FUNDMANAGER.co.uk

EPAM Systems Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	130.67999 +3.30	130.88	127.09	128.38	1,080,780
19 Oct 26	127.38000 +5.19	128.33	119.19	120.63	829,383
16 Oct 26	122.19000 -0.07	125.88	120.25	124.11	1,276,199
15 Oct 26	122.26000 +7.63	122.99	115.97	115.97	1,462,981
14 Oct 26	114.63000 -0.87	117.27	114.18	116.20	558,926
13 Oct 26	115.50000 +2.46	117.50	114.18	114.18	730,731
12 Oct 26	113.04000 -0.20	116.81	112.52	114.94	351,063
09 Oct 26	113.24000 -0.62	115.79	111.88	114.70	502,730
08 Oct 26	113.86000 +5.54	113.97	106.12	108.59	847,356
07 Oct 26	108.32000 -0.99	110.05	107.75	110.00	551,803
06 Oct 26	109.31000 -0.64	109.98	107.58	109.00	625,249
05 Oct 26	109.95000 +1.66	110.24	106.39	107.65	1,045,308
02 Oct 26	108.29000 -6.06	114.66	107.81	114.11	1,018,247
01 Oct 26	114.35000 +5.99	121.90	114.21	117.41	1,472,236
30 Sep 26	108.36000 +1.22	110.14	106.04	107.44	1,044,072
29 Sep 26	107.14000 -0.41	108.28	105.37	106.57	678,538
28 Sep 26	107.55000 -0.68	109.52	104.33	106.52	1,010,792
25 Sep 26	108.23000 +1.24	109.39	106.40	107.00	1,538,066
24 Sep 26	106.99000 -3.07	112.07	105.58	110.70	1,049,821
23 Sep 26	110.06000 -1.48	113.98	109.67	111.65	653,276
22 Sep 26	111.54000 -1.59	115.99	110.98	114.60	745,713
21 Sep 26	113.13000 -0.87	116.86	112.63	115.37	851,202
18 Sep 26	114.00000 -3.10	116.82	113.21	116.82	1,862,754
17 Sep 26	117.10000 -0.07	119.04	116.11	117.26	764,147
16 Sep 26	117.17000 -6.34	121.88	116.31	120.90	1,213,383
15 Sep 26	123.51000 -0.10	126.50	122.00	122.37	1,614,979
14 Sep 26	123.61000 +5.70	126.50	121.00	121.25	1,518,234
11 Sep 26	117.91000 +3.39	118.81	113.51	114.52	867,988
10 Sep 26	114.52000 -0.16	116.01	112.13	114.57	1,110,721
09 Sep 26	114.68000 -0.63	116.19	113.50	116.00	1,496,559
08 Sep 26	115.31000 -1.73	115.69	111.24	115.28	1,080,491
04 Sep 26	117.04000 -2.84	118.57	114.52	118.57	485,370
03 Sep 26	119.88000 +2.68	121.53	117.86	119.50	836,915
02 Sep 26	117.20000 +0.86	119.87	115.78	116.54	971,349
01 Sep 26	116.34000 -1.49	119.59	115.72	116.78	1,111,283
31 Aug 26	117.83000 +3.03	119.18	114.71	114.71	1,553,823
28 Aug 26	114.80000 +2.03	115.47	112.64	112.80	1,233,765
27 Aug 26	112.77000 +3.41	114.95	108.49	110.16	976,497
26 Aug 26	109.36000 -2.49	110.43	107.07	108.93	1,004,938
25 Aug 26	111.85000 +0.59	112.16	108.87	109.60	535,466
24 Aug 26	111.26000 +0.92	112.29	109.32	109.50	1,018,656
21 Aug 26	110.34000 +3.58	112.49	105.05	106.29	1,911,155
20 Aug 26	106.76000 -0.61	110.35	106.31	107.36	1,079,297
19 Aug 26	107.37000 +7.12	108.86	99.81	100.17	2,310,664
18 Aug 26	100.25000 +1.52	103.36	99.47	99.52	1,216,746
17 Aug 26	98.73000 -1.77	100.74	98.56	99.06	1,193,397
14 Aug 26	100.50000 -1.05	102.63	99.37	102.63	1,042,394
13 Aug 26	101.55000 +1.26	102.97	98.55	100.89	1,303,238
12 Aug 26	100.29000 +0.39	100.51	96.24	98.10	1,131,374
11 Aug 26	99.90000 +2.53	100.70	96.53	97.45	1,104,092
10 Aug 26	97.37000 -0.06	98.78	95.64	96.83	1,036,752
07 Aug 26	97.43000 +4.36	98.39	93.14	95.26	1,736,731
06 Aug 26	93.07000 -16.80	98.99	87.00	87.35	3,792,659
05 Aug 26	109.87000 -2.19	113.00	108.55	112.06	1,889,323
04 Aug 26	112.06000 +4.80	112.99	104.50	104.85	1,777,147
03 Aug 26	107.26000 +1.70	109.09	103.42	108.29	1,396,372
31 Jul 26	105.56000 +1.90	106.38	100.68	101.42	1,764,866
30 Jul 26	103.66000 -3.23	104.80	99.81	104.28	2,253,929
29 Jul 26	106.89000 +6.49	109.01	100.21	100.27	1,884,127
28 Jul 26	100.40000 +6.23	101.48	97.20	97.47	2,537,633
27 Jul 26	94.17000 +4.32	94.44	91.17	92.02	1,147,995
24 Jul 26	89.85000 +3.71	91.49	87.17	87.70	940,949
23 Jul 26	86.14000 -0.43	86.49	84.03	85.83	1,503,884
22 Jul 26	86.57000 -2.65	90.00	85.92	90.00	720,633
21 Jul 26	89.22000 -0.18	90.48	84.81	86.71	1,200,900
20 Jul 26	89.40000 +0.74	90.53	85.89	87.26	1,147,593
17 Jul 26	88.66000 +0.99	89.35	85.32	87.87	1,092,808
16 Jul 26	87.67000 +1.74	89.41	85.00	87.22	1,288,389
15 Jul 26	85.93000 +1.43	88.07	85.32	86.00	1,095,451
14 Jul 26	84.50000 -1.88	86.31	81.67	82.06	2,361,508
13 Jul 26	86.38000 +2.49	88.74	85.19	86.55	1,580,440
10 Jul 26	83.89000 -3.40	89.53	83.13	89.04	1,164,473
09 Jul 26	87.29000 +1.30	87.36	81.70	83.00	1,537,453
08 Jul 26	85.99000 -3.56	89.81	85.59	88.28	2,860,041
07 Jul 26	89.55000 +2.70	91.61	89.00	89.45	1,185,512
06 Jul 26	86.85000 -1.42	88.90	86.46	87.38	1,716,012
02 Jul 26	88.27000 +3.03	89.00	86.18	86.20	2,037,319
01 Jul 26	85.24000 +5.89	85.74	80.27	80.80	1,568,800
30 Jun 26	79.35000 -0.68	80.59	77.22	78.34	1,390,627
29 Jun 26	80.03000 -0.65	83.39	79.90	82.18	1,500,050
26 Jun 26	80.68000 +3.31	81.81	77.55	77.55	1,798,336
25 Jun 26	77.37000 -1.02	78.90	76.72	77.95	2,521,293
24 Jun 26	78.39000 +1.50	78.75	75.12	75.93	2,100,332
23 Jun 26	76.89000 +0.85	78.49	74.32	78.33	2,795,253
22 Jun 26	76.04000 -0.60	78.20	73.06	77.75	2,985,868
18 Jun 26	76.64000 -11.06	82.61	76.02	82.00	5,607,257
17 Jun 26	87.70000 -5.63	94.27	87.36	93.37	1,321,978
16 Jun 26	93.33000 +0.61	96.33	91.34	92.31	928,528
15 Jun 26	92.72000 -2.66	95.92	92.15	94.00	1,406,669
12 Jun 26	95.38000 +2.62	95.58	91.23	93.03	845,718
11 Jun 26	92.76000 -0.28	93.68	89.72	91.74	745,799
10 Jun 26	93.04000 -2.61	96.67	92.63	94.14	623,672
09 Jun 26	95.65000 -1.07	98.47	93.66	95.64	1,165,127
08 Jun 26	96.72000 -1.32	99.15	95.23	97.18	804,853
05 Jun 26	98.04000 +0.45	100.31	96.39	98.95	1,135,128
04 Jun 26	97.59000 +0.31	101.50	96.71	100.72	1,231,949
03 Jun 26	97.28000 -5.95	101.93	96.94	101.77	1,524,113
02 Jun 26	103.23000 -5.53	106.00	101.14	105.39	1,588,985
01 Jun 26	108.76000 +6.30	111.36	103.37	105.00	16,619,532
29 May 26	102.46000 +1.03	104.25	99.19	100.72	1,577,134
28 May 26	101.43000 -0.25	102.99	99.92	99.96	1,895,840
27 May 26	101.68000 +1.99	103.94	99.23	99.46	986,157
26 May 26	99.69000 -3.00	101.99	99.50	101.44	1,317,945
22 May 26	102.69000 -0.50	105.87	101.57	103.71	1,130,650
21 May 26	103.19000 -1.11	104.10	99.33	102.52	1,782,670
20 May 26	104.30000 +3.79	105.06	96.97	98.87	1,683,222
19 May 26	100.51000 +0.07	106.77	99.71	101.81	2,626,207
18 May 26	100.44000 +7.42	100.45	91.24	93.63	3,523,711
15 May 26	93.02000 +3.33	93.46	89.62	90.32	2,162,709
14 May 26	89.69000 -0.70	93.35	89.69	91.07	2,156,665
13 May 26	90.39000 -4.75	94.33	89.25	93.71	2,664,246
12 May 26	95.14000 -2.21	99.05	94.96	98.30	1,514,706
11 May 26	97.35000 -1.88	99.38	95.40	99.27	1,685,247
08 May 26	99.23000 -5.01	103.65	98.76	103.11	2,433,305
07 May 26	104.24000 -2.73	111.40	99.65	103.00	3,575,234
06 May 26	106.97000 -2.67	110.10	106.63	109.03	1,881,541
05 May 26	109.64000 -0.96	111.01	107.49	110.29	1,330,707
04 May 26	110.60000 -1.73	113.85	108.12	112.81	1,454,133
01 May 26	112.33000 -1.45	116.31	111.71	114.00	1,132,290
30 Apr 26	113.78000 +0.87	113.95	109.70	111.39	1,385,794
29 Apr 26	112.91000 -1.24	113.45	110.93	112.38	1,714,427
28 Apr 26	114.15000 -2.16	119.78	113.83	118.31	1,523,215
27 Apr 26	116.31000 -2.67	121.68	116.30	120.21	1,172,247
24 Apr 26	118.98000 -1.79	121.28	117.49	120.50	1,266,474
23 Apr 26	120.77000 -8.35	125.84	117.83	125.01	2,447,901
22 Apr 26	129.12000 -3.00	133.47	126.82	132.75	1,213,866
21 Apr 26	132.12000 +0.22	135.00	131.31	131.96	971,698
20 Apr 26	131.89999 +0.56	133.61	130.32	131.86	962,065
17 Apr 26	131.34000 +4.53	133.62	128.35	129.73	1,461,123
16 Apr 26	126.81000 -1.61	130.45	126.09	129.47	1,348,398
15 Apr 26	128.42000 +1.01	132.12	127.80	129.04	1,063,631
14 Apr 26	127.41000 +2.42	128.92	125.30	126.21	936,659
13 Apr 26	124.99000 +2.52	125.63	121.63	123.01	1,991,671
10 Apr 26	122.47000 -1.38	125.16	121.83	124.03	1,521,181
09 Apr 26	123.85000 -6.14	131.00	122.70	130.45	2,554,548
08 Apr 26	129.99001 -4.23	137.20	129.66	136.15	2,028,684
07 Apr 26	134.22000 -2.80	137.90	131.85	136.35	1,085,188
06 Apr 26	137.02000 -0.97	138.80	135.62	137.85	1,000,139
02 Apr 26	137.99001 +2.87	141.27	133.99	134.32	845,939
01 Apr 26	135.12000 -0.28	136.62	130.90	135.42	933,745
31 Mar 26	135.39999 -0.78	139.58	134.78	137.79	989,931
30 Mar 26	136.17999 +0.99	138.80	135.16	135.40	904,382
27 Mar 26	135.19000 -0.96	137.20	132.46	134.25	989,642
26 Mar 26	136.14999 +2.89	139.34	134.24	134.55	622,596
25 Mar 26	133.25999 +0.22	137.00	130.05	135.25	1,181,821
24 Mar 26	133.03999 -2.68	135.28	131.20	133.80	842,133
23 Mar 26	135.72000 -1.71	140.40	135.05	139.35	1,217,458
20 Mar 26	137.42999 +1.76	137.51	134.00	134.89	2,470,815
19 Mar 26	135.67000 +1.69	140.00	133.61	133.61	1,205,317
18 Mar 26	133.98000 -2.48	137.52	133.61	135.51	844,334
17 Mar 26	136.46001 -0.59	141.95	135.89	138.05	1,175,553
16 Mar 26	137.05000 -0.09	141.84	136.05	139.20	1,339,818
13 Mar 26	137.14000 +1.33	140.71	135.22	137.77	1,352,969
12 Mar 26	135.81000 -6.17	142.47	135.63	140.00	1,380,680
11 Mar 26	141.98000 -0.20	145.69	137.47	143.20	1,084,577
10 Mar 26	142.17999 -4.08	144.99	138.62	144.80	1,589,200
09 Mar 26	146.25999 +0.39	146.99	140.52	143.51	1,725,988
06 Mar 26	145.87000 +1.29	147.69	139.96	141.92	1,540,139
05 Mar 26	144.58000 +3.68	148.34	142.80	143.44	2,300,881
04 Mar 26	140.89999 +0.13	145.00	140.00	140.49	721,415
03 Mar 26	140.77000 +1.61	142.28	135.98	136.25	840,298
02 Mar 26	139.16000 -1.84	142.50	138.15	138.56	1,023,394
27 Feb 26	141.00000 +2.38	141.12	134.01	135.49	1,805,479
26 Feb 26	138.62000 +7.54	139.99	132.23	132.75	982,105
25 Feb 26	131.08000 +2.26	132.00	125.57	130.38	1,335,226
24 Feb 26	128.82001 -1.14	132.76	128.00	130.50	1,843,681
23 Feb 26	129.96001 -8.89	137.20	129.04	136.50	1,776,634
20 Feb 26	138.85001 -0.31	145.53	136.75	139.06	2,410,488
19 Feb 26	139.16000 -28.53	140.20	128.78	131.80	5,412,282
18 Feb 26	167.69000 +5.49	170.46	161.86	164.45	1,299,996
17 Feb 26	162.20000 -4.17	170.05	159.65	168.55	1,488,144
13 Feb 26	166.37000 +3.25	167.85	162.23	165.00	1,145,605
12 Feb 26	163.12000 -14.87	177.98	160.13	176.62	2,101,639
11 Feb 26	177.99001 -13.62	191.71	177.56	191.71	1,257,790
10 Feb 26	191.61000 +1.08	193.83	189.27	191.12	724,647
09 Feb 26	190.53000 +3.85	190.71	180.43	181.58	927,147
06 Feb 26	186.67999 +9.21	186.97	179.03	179.03	819,384
05 Feb 26	177.47000 -7.31	186.28	173.46	181.84	1,517,955
04 Feb 26	184.78000 +1.45	185.71	173.45	179.66	1,539,923
03 Feb 26	183.33000 -27.09	205.93	178.83	205.93	2,444,013
02 Feb 26	210.42000 +1.82	214.43	206.77	208.00	567,990
30 Jan 26	208.60001 -0.32	209.49	204.75	206.86	482,529
29 Jan 26	208.92000 -9.43	217.04	202.41	216.33	675,475
28 Jan 26	218.35001 +0.31	222.26	217.18	219.61	794,906
27 Jan 26	218.03999 -2.40	220.48	212.50	220.48	634,139
26 Jan 26	220.44000 +2.23	222.00	218.22	219.77	597,961
23 Jan 26	218.21001 -0.84	221.06	216.93	218.46	694,728
22 Jan 26	219.05000 +6.10	219.99	214.48	214.48	455,495
21 Jan 26	212.95000 +6.47	216.18	206.56	209.28	793,709
20 Jan 26	206.48000 -6.13	211.55	204.68	208.42	657,990
16 Jan 26	212.61000 -2.63	216.63	212.46	214.66	522,164
15 Jan 26	215.24001 -6.16	222.53	214.31	221.26	705,756
14 Jan 26	221.39999 +9.41	221.96	212.00	214.57	815,427
13 Jan 26	211.99001 +0.17	214.61	208.98	212.06	784,323
12 Jan 26	211.82001 -0.11	213.17	208.99	211.06	587,131
09 Jan 26	211.92999 -7.85	221.10	211.58	220.00	621,396
08 Jan 26	219.78000 +1.58	221.99	215.01	216.04	794,992
07 Jan 26	218.20000 -0.18	220.57	213.21	218.00	771,559
06 Jan 26	218.38000 +11.77	218.44	205.84	205.84	978,784
05 Jan 26	206.61000 +6.15	210.00	200.39	200.39	679,638
02 Jan 26	200.46001 -4.42	205.26	199.79	204.82	692,011
31 Dec 25	204.88000 -1.43	206.86	204.83	205.73	345,440
30 Dec 25	206.31000 -5.33	211.35	205.80	209.89	497,716
29 Dec 25	211.64000 +0.23	213.21	209.81	209.81	433,009
26 Dec 25	211.41000 +2.33	211.54	208.32	208.59	270,083
24 Dec 25	209.08000 +1.08	210.56	207.18	207.18	189,038
23 Dec 25	208.00000 -3.59	211.82	206.68	211.82	579,413
22 Dec 25	211.59000 +2.42	212.00	207.53	209.13	467,304
19 Dec 25	209.17000 +2.15	211.26	206.44	206.71	1,955,172
18 Dec 25	207.02000 +2.69	208.43	200.97	204.06	792,591
17 Dec 25	204.33000 -1.52	211.03	203.56	203.56	824,766
16 Dec 25	205.85001 -6.29	212.93	203.10	207.90	800,189
15 Dec 25	212.14000 +2.51	214.43	207.42	210.12	811,305
12 Dec 25	209.63000 -1.48	212.97	207.49	210.89	660,334
11 Dec 25	211.11000 -0.61	214.52	210.58	210.98	730,798
10 Dec 25	211.72000 +3.75	213.11	206.40	206.72	793,438
09 Dec 25	207.97000 +4.33	211.42	202.39	202.39	999,881
08 Dec 25	203.64000 +0.04	205.54	201.48	204.63	844,936
05 Dec 25	203.60001 +2.10	204.34	200.33	200.54	975,505
04 Dec 25	201.50000 +1.50	203.43	197.51	200.00	1,191,531
03 Dec 25	200.00000 +7.01	200.00	192.07	192.83	1,086,711
02 Dec 25	192.99001 +2.57	193.05	188.90	191.55	587,698
01 Dec 25	190.42000 +3.42	192.33	185.47	186.07	935,046
28 Nov 25	187.00000 +2.31	187.87	184.09	184.72	302,110
26 Nov 25	184.69000 -1.11	186.87	184.26	184.71	550,947
25 Nov 25	185.80000 +2.57	186.30	183.43	184.61	928,870
24 Nov 25	183.23000 +2.25	187.17	179.00	181.99	790,872
21 Nov 25	180.98000 +2.36	185.32	178.96	179.91	1,009,861
20 Nov 25	178.62000 -2.31	183.67	176.24	182.28	1,114,433
19 Nov 25	180.92999 +2.22	183.90	178.88	180.33	1,296,336
18 Nov 25	178.71001 +0.93	180.65	171.41	176.84	1,856,705
17 Nov 25	177.78000 -1.24	182.30	177.61	177.80	1,416,834
14 Nov 25	179.02000 -1.45	181.49	175.82	177.21	1,128,695
13 Nov 25	180.47000 +0.35	182.60	177.80	177.94	1,353,985
12 Nov 25	180.12000 -0.04	183.45	179.73	180.52	604,329
11 Nov 25	180.16000 -2.24	182.72	177.90	181.00	928,801
10 Nov 25	182.39999 +7.10	183.83	177.00	177.70	1,636,726
07 Nov 25	175.30000 +7.30	175.76	165.94	166.88	1,538,488
06 Nov 25	168.00000 +7.09	172.50	155.00	167.57	1,995,848
05 Nov 25	160.91000 +2.46	161.40	155.77	158.52	1,025,316
04 Nov 25	158.45000 -3.26	162.26	156.34	161.98	778,973
03 Nov 25	161.71001 -1.83	164.00	157.80	162.08	826,812
31 Oct 25	163.53999 +4.39	163.63	159.72	160.25	797,239
30 Oct 25	159.14999 -3.70	163.49	158.98	161.68	611,944
29 Oct 25	162.85001 +0.95	165.27	161.69	163.50	1,172,905
28 Oct 25	161.89999 -0.55	163.27	159.90	161.18	665,673
27 Oct 25	162.45000 +3.05	164.04	160.00	161.29	1,005,697
24 Oct 25	159.39999 +2.67	160.20	156.15	157.80	742,612
23 Oct 25	156.73000 +0.26	157.15	151.60	153.77	748,884
22 Oct 25	156.47000 +1.39	157.22	153.75	154.77	709,906
21 Oct 25	155.08000 +10.08	157.49	142.77	150.45	989,307
20 Oct 25	145.00000 +0.48	148.08	143.45	145.05	570,067
17 Oct 25	144.52000 +2.32	146.00	141.40	142.21	499,667
16 Oct 25	142.20000 -0.77	145.82	140.84	144.01	400,723
15 Oct 25	142.97000 -4.01	148.27	142.61	148.27	481,388
14 Oct 25	146.98000 +0.28	148.73	143.26	144.30	566,480
13 Oct 25	146.70000 +4.32	147.03	143.06	143.65	480,689
10 Oct 25	142.38000 -8.15	151.49	142.38	150.85	646,084
09 Oct 25	150.53000 -0.53	151.65	149.70	151.17	414,802
08 Oct 25	151.06000 +1.19	151.66	149.52	150.57	288,780
07 Oct 25	149.87000 -2.64	153.64	149.32	153.29	459,788
06 Oct 25	152.50999 -1.61	154.73	151.51	153.62	453,438
03 Oct 25	154.12000 +1.35	155.52	152.48	153.37	451,093
02 Oct 25	152.77000 +0.47	154.72	150.37	151.98	626,577
01 Oct 25	152.30000 +1.51	152.31	148.18	149.53	710,456
30 Sep 25	150.78999 -3.71	154.94	149.92	152.99	719,645
29 Sep 25	154.50000 +2.66	155.59	151.05	153.51	710,212
26 Sep 25	151.84000 +1.85	153.20	149.49	149.92	788,007
25 Sep 25	149.99001 -6.44	155.50	149.60	154.81	762,459
24 Sep 25	156.42999 +2.39	157.09	153.31	154.04	884,191
23 Sep 25	154.03999 -2.39	158.62	153.01	157.81	1,034,304
22 Sep 25	156.42999 +0.23	158.95	153.98	155.09	698,559
19 Sep 25	156.20000 +0.33	158.00	153.63	156.19	1,716,501
18 Sep 25	155.87000 +2.41	155.94	153.49	154.30	742,309
17 Sep 25	153.46001 -1.11	158.65	152.69	154.33	806,997
16 Sep 25	154.57001 +0.02	155.10	152.10	154.18	712,165
15 Sep 25	154.55000 -1.54	158.10	152.82	157.35	604,024
12 Sep 25	156.09000 -1.76	158.12	154.70	158.12	546,346
11 Sep 25	157.85001 +4.75	158.24	153.00	155.10	1,379,722
10 Sep 25	153.10001 -11.92	164.05	150.87	162.58	1,810,299
09 Sep 25	165.02000 +0.57	165.39	161.42	164.31	673,127
08 Sep 25	164.45000 -5.01	170.17	161.47	169.85	1,411,011
05 Sep 25	169.46001 +1.37	173.45	167.75	168.50	947,330
04 Sep 25	168.09000 -5.96	172.44	166.84	172.44	621,491
03 Sep 25	174.05000 -0.65	175.12	170.08	173.87	576,560
02 Sep 25	174.70000 -1.66	175.30	171.74	172.73	544,630
29 Aug 25	176.36000 +2.18	176.84	172.70	173.65	492,183
28 Aug 25	174.17999 +0.63	175.55	171.17	174.05	1,096,602
27 Aug 25	173.55000 +3.27	174.41	169.07	170.02	631,551
26 Aug 25	170.28000 -2.23	174.16	170.26	171.64	1,146,252
25 Aug 25	172.50999 -2.44	174.20	171.18	173.97	508,184
22 Aug 25	174.95000 +8.55	177.65	166.83	167.14	802,998
21 Aug 25	166.39999 -0.04	166.67	162.88	165.00	499,482
20 Aug 25	166.44000 -1.09	169.89	166.24	167.09	742,873
19 Aug 25	167.53000 +2.93	170.94	165.21	165.50	735,618
18 Aug 25	164.60001 +6.89	166.89	159.31	161.00	719,657
15 Aug 25	157.71001 -1.59	159.92	155.92	159.04	879,815
14 Aug 25	159.30000 -1.50	161.15	157.01	158.77	685,521
13 Aug 25	160.80000 +7.87	160.88	153.27	153.40	732,780
12 Aug 25	152.92999 +1.13	154.85	150.86	152.07	713,282
11 Aug 25	151.80000 -6.20	164.63	151.76	160.00	993,761
08 Aug 25	158.00000 +0.26	161.00	156.23	157.32	1,084,861
07 Aug 25	157.74001 +6.43	166.35	153.85	164.97	2,386,080
06 Aug 25	151.31000 +1.98	151.74	146.43	149.61	1,183,117
05 Aug 25	149.33000 -3.97	152.00	146.68	151.53	881,650
04 Aug 25	153.30000 +2.31	154.28	151.38	153.24	804,000
01 Aug 25	150.99001 -6.72	156.40	150.80	155.27	854,484
31 Jul 25	157.71001 -6.26	164.11	157.27	163.67	605,238
30 Jul 25	163.97000 -4.54	169.98	163.15	169.31	458,864
29 Jul 25	168.50999 -0.85	170.46	166.62	170.46	436,885
28 Jul 25	169.36000 -1.38	172.13	169.02	170.95	357,098
25 Jul 25	170.74001 +1.79	170.92	167.58	169.13	443,722
24 Jul 25	168.95000 -2.11	171.81	168.33	170.58	692,407
23 Jul 25	171.06000 +2.33	171.88	167.43	170.97	1,121,254
22 Jul 25	168.73000 +3.23	169.62	166.17	166.55	579,380
21 Jul 25	165.50000 +0.80	167.16	164.56	165.79	500,792
18 Jul 25	164.70000 +0.22	165.72	163.24	165.47	456,989
17 Jul 25	164.48000 -2.36	168.74	163.52	167.37	656,963
16 Jul 25	166.84000 +3.81	167.10	162.46	163.86	513,415
15 Jul 25	163.03000 -5.07	169.54	162.90	169.36	433,524
14 Jul 25	168.10001 -1.78	170.00	166.65	169.50	549,870
11 Jul 25	169.88000 -7.87	176.85	169.73	175.37	722,426
10 Jul 25	177.75000 -3.98	180.84	174.29	180.84	634,963
09 Jul 25	181.73000 -1.58	183.84	179.16	182.35	407,685
08 Jul 25	183.31000 +3.34	185.82	179.67	181.50	563,461
07 Jul 25	179.97000 -2.86	184.58	179.72	181.29	483,662
03 Jul 25	182.83000 +3.28	183.18	180.11	180.15	273,809
02 Jul 25	179.55000 +0.52	179.88	176.77	178.77	421,717
01 Jul 25	179.03000 +2.21	183.04	175.73	176.63	554,048
30 Jun 25	176.82001 +1.89	178.55	175.27	175.63	716,923
27 Jun 25	174.92999 +0.93	175.71	172.82	174.93	972,258
26 Jun 25	174.00000 +0.90	176.40	172.51	173.79	376,067
25 Jun 25	173.10001 +0.42	174.36	171.66	172.56	517,923
24 Jun 25	172.67999 +4.67	173.22	169.35	170.21	665,411
23 Jun 25	168.00999 +4.95	168.21	161.53	163.31	831,718
20 Jun 25	163.06000 -1.96	166.26	158.54	161.05	1,222,856
18 Jun 25	165.02000 -3.56	168.82	164.48	168.00	584,306
17 Jun 25	168.58000 -4.00	173.79	168.54	171.71	719,469
16 Jun 25	172.58000 +1.83	174.69	171.66	174.69	599,671
13 Jun 25	170.75000 -5.09	173.92	170.18	171.50	549,848
12 Jun 25	175.84000 -0.74	176.66	172.12	174.63	424,331
11 Jun 25	176.58000 -4.18	182.24	176.00	181.24	610,535
10 Jun 25	180.75999 +4.07	181.88	178.15	179.31	892,704
09 Jun 25	176.69000 -1.54	179.03	176.22	178.97	507,138
06 Jun 25	178.23000 +3.66	178.54	174.00	175.85	501,854
05 Jun 25	174.57001 -1.08	178.88	173.69	176.55	664,075
04 Jun 25	175.64999 +1.47	177.43	174.72	175.31	571,310
03 Jun 25	174.17999 +3.60	175.08	168.53	170.47	1,014,793
02 Jun 25	170.58000 -3.91	174.77	169.96	173.44	912,307
30 May 25	174.49001 +0.71	175.59	171.01	172.87	4,238,717
29 May 25	173.78000 -0.57	175.82	172.49	175.82	914,041
28 May 25	174.35001 -2.30	178.01	174.31	176.37	796,632
27 May 25	176.64999 +0.70	178.32	173.97	178.32	1,082,532
23 May 25	175.95000 -4.68	176.83	172.36	176.11	1,057,164
22 May 25	180.63000 -2.97	184.61	180.39	183.28	809,848
21 May 25	183.60001 -2.29	187.55	182.17	182.98	941,231
20 May 25	185.89000 +2.14	186.15	180.15	182.33	741,026
19 May 25	183.75000 +0.15	185.16	178.62	179.84	763,969
16 May 25	183.60001 -1.09	183.93	177.00	179.97	1,089,643
15 May 25	184.69000 +0.31	185.30	182.21	184.00	893,214
14 May 25	184.38000 -2.52	185.96	182.60	184.67	1,143,818
13 May 25	186.89999 +0.30	189.62	185.20	186.31	800,993
12 May 25	186.60001 +9.50	188.00	182.01	184.80	710,482
09 May 25	177.10001 -2.61	181.92	176.82	180.56	879,826
08 May 25	179.71001 +20.50	185.61	173.38	179.00	2,026,545
07 May 25	159.21001 +1.33	161.16	157.27	158.87	1,373,793
06 May 25	157.88000 -1.24	159.71	156.21	157.27	586,111
05 May 25	159.12000 -1.24	162.87	159.12	159.54	656,298
02 May 25	160.36000 +1.90	162.12	159.80	161.35	648,639
01 May 25	158.46001 +1.55	160.95	157.20	160.54	686,101
30 Apr 25	156.91000 -2.93	158.05	153.44	155.65	846,804
29 Apr 25	159.84000 +0.95	160.85	158.42	159.99	522,835
28 Apr 25	158.89000 -0.23	162.02	157.33	159.72	468,851
25 Apr 25	159.12000 +1.09	159.74	155.22	157.82	440,748
24 Apr 25	158.03000 +5.43	158.43	152.74	152.74	413,303
23 Apr 25	152.60001 +5.21	159.15	152.07	155.09	523,975
22 Apr 25	147.39000 +1.78	148.41	145.06	146.79	575,375
21 Apr 25	145.61000 -1.55	146.01	143.09	146.00	485,523
17 Apr 25	147.16000 -0.12	148.29	145.58	148.04	419,899
16 Apr 25	147.28000 -4.27	152.07	144.91	149.57	698,349
15 Apr 25	151.55000 -0.42	155.12	150.44	152.10	628,554
14 Apr 25	151.97000 +4.21	153.36	148.51	151.02	737,272
11 Apr 25	147.75999 +1.47	147.83	142.59	145.98	465,065
10 Apr 25	146.28999 -12.71	155.95	142.04	154.02	789,344
09 Apr 25	159.00000 +15.67	160.03	139.13	141.20	1,483,929
08 Apr 25	143.33000 -1.62	152.32	140.51	150.27	991,404
07 Apr 25	144.95000 +0.28	149.64	138.15	141.03	1,198,631
04 Apr 25	144.67000 -10.88	151.10	144.00	149.09	1,329,342
03 Apr 25	155.55000 -13.51	163.40	152.71	162.71	963,040
02 Apr 25	169.06000 +1.53	170.17	165.64	165.64	540,772
01 Apr 25	167.53000 -1.31	172.21	165.47	169.20	731,844
31 Mar 25	168.84000 -0.09	169.91	164.00	167.09	669,780
28 Mar 25	168.92999 -5.30	173.51	167.00	173.28	634,231
27 Mar 25	174.23000 -2.69	176.62	173.57	176.30	495,194
26 Mar 25	176.92000 -2.07	179.77	175.82	179.34	391,129
25 Mar 25	178.99001 +0.68	180.58	177.70	179.29	499,950
24 Mar 25	178.31000 +3.01	181.01	177.13	178.90	580,527
21 Mar 25	175.30000 +3.02	176.68	169.50	170.61	1,284,605
20 Mar 25	172.28000 -8.59	178.38	171.01	178.21	1,486,407
19 Mar 25	180.87000 -2.15	184.39	178.49	183.40	852,130
18 Mar 25	183.02000 -3.20	186.04	181.67	185.61	464,849
17 Mar 25	186.22000 +3.49	188.39	182.38	182.38	620,422
14 Mar 25	182.73000 +2.57	182.93	179.45	181.80	1,000,653
13 Mar 25	180.16000 -9.05	187.83	179.35	187.59	776,947
12 Mar 25	189.21001 -2.15	193.81	188.38	193.00	517,754
11 Mar 25	191.36000 +0.95	193.36	187.43	190.16	704,503
10 Mar 25	190.41000 -8.39	196.90	189.49	195.58	790,300
07 Mar 25	198.80000 +1.53	199.42	194.25	196.02	510,714
06 Mar 25	197.27000 -2.88	201.98	196.16	197.76	579,515
05 Mar 25	200.14999 +2.14	201.46	197.31	198.20	783,502
04 Mar 25	198.00999 -0.60	202.15	195.59	196.05	978,497
03 Mar 25	198.61000 -7.53	207.82	198.16	207.00	1,018,278
28 Feb 25	206.14000 -2.17	212.66	203.28	208.30	1,407,028
27 Feb 25	208.31000 -4.92	215.91	207.70	213.39	824,916
26 Feb 25	213.23000 +2.73	217.78	208.98	208.98	1,241,611
25 Feb 25	210.50000 +3.12	213.53	206.34	207.50	1,014,210
24 Feb 25	207.38000 -1.46	213.00	207.09	208.56	953,039
21 Feb 25	208.84000 -16.23	223.45	208.35	223.45	1,694,803
20 Feb 25	225.07001 -33.04	241.04	213.42	235.34	2,293,720
19 Feb 25	258.10999 -2.80	261.50	254.85	257.63	679,230
18 Feb 25	260.91000 -5.21	269.00	258.50	265.91	684,607
14 Feb 25	266.12000 -1.51	268.01	263.52	267.63	387,213
13 Feb 25	267.63000 +2.64	268.75	263.45	266.00	463,681
12 Feb 25	264.98999 +1.07	266.54	256.49	260.00	803,808
11 Feb 25	263.92001 +3.92	264.55	258.75	259.78	593,629
10 Feb 25	260.00000 -0.38	262.12	258.12	261.73	297,017
07 Feb 25	260.38000 -3.88	267.69	259.07	267.69	342,495
06 Feb 25	264.26001 +6.95	265.39	256.96	258.50	617,274
05 Feb 25	257.31000 +2.30	258.61	252.51	256.29	399,417
04 Feb 25	255.00999 -1.57	258.81	253.16	254.67	357,776
03 Feb 25	256.57999 +2.62	257.13	247.46	249.61	573,149
31 Jan 25	253.96001 +3.33	254.44	250.50	251.69	582,772
30 Jan 25	250.63000 -1.22	256.70	249.68	254.00	420,198
29 Jan 25	251.85001 -3.29	255.05	249.01	254.88	356,939
28 Jan 25	255.14000 +3.08	256.15	248.25	249.55	540,971
27 Jan 25	252.06000 -0.37	257.23	250.54	250.64	854,646
24 Jan 25	252.42999 +7.13	252.73	244.66	244.66	727,289
23 Jan 25	245.30000 +9.88	245.65	235.75	236.00	714,434
22 Jan 25	235.42000 -1.94	238.05	229.15	238.05	967,346
21 Jan 25	237.36000 +8.28	238.77	228.88	232.75	611,978
17 Jan 25	229.08000 -0.01	232.02	227.99	231.98	380,346
16 Jan 25	229.09000 +0.35	230.26	226.71	227.85	302,910
15 Jan 25	228.74001 +1.94	232.87	226.20	231.28	344,127
14 Jan 25	226.80000 +0.98	228.04	224.65	226.66	366,530
13 Jan 25	225.82001 +0.20	226.47	222.50	223.83	489,965
10 Jan 25	225.62000 -2.89	228.88	224.60	226.24	615,260
08 Jan 25	228.50999 +0.06	229.74	224.28	229.30	398,288
07 Jan 25	228.45000 -2.54	235.20	227.93	231.69	367,554
06 Jan 25	230.99001 +0.27	234.71	230.46	231.00	510,658
03 Jan 25	230.72000 +1.56	231.97	227.73	230.41	374,649
02 Jan 25	229.16000 -4.66	236.14	228.65	236.14	414,646
31 Dec 24	233.82001 -0.86	235.92	231.93	235.27	295,397
30 Dec 24	234.67999 -3.79	236.09	231.58	236.09	324,308
27 Dec 24	238.47000 -2.71	243.07	236.90	239.95	319,532
26 Dec 24	241.17999 -1.29	243.67	240.03	241.05	297,893
24 Dec 24	242.47000 -1.33	243.84	241.69	243.09	240,649
23 Dec 24	243.80000 -4.46	247.45	243.20	246.87	276,645
20 Dec 24	248.25999 +1.46	250.58	242.53	242.77	1,260,465
19 Dec 24	246.80000 +7.69	253.08	243.30	244.02	640,859
18 Dec 24	239.11000 -8.81	249.80	239.00	248.73	702,273
17 Dec 24	247.92000 +4.55	249.94	246.23	246.30	489,332
16 Dec 24	243.37000 -1.27	245.84	242.81	244.47	545,188
13 Dec 24	244.64000 -5.43	251.10	244.36	249.51	761,734
12 Dec 24	250.07001 -2.93	251.25	247.01	250.52	676,735
11 Dec 24	253.00000 +2.91	257.00	250.46	252.60	855,079
10 Dec 24	250.09000 +2.89	251.52	245.37	248.08	873,973
09 Dec 24	247.20000 +1.75	251.60	242.19	245.84	1,476,481
06 Dec 24	245.45000 +5.08	252.40	243.57	248.74	1,982,516
05 Dec 24	240.37000 -1.54	244.23	239.00	243.00	1,100,869
04 Dec 24	241.91000 +1.40	243.37	239.59	242.06	933,098
03 Dec 24	240.50999 -3.28	245.01	239.69	245.00	602,197
02 Dec 24	243.78999 -0.13	246.02	242.42	244.57	694,924
29 Nov 24	243.92000 -1.87	246.67	243.91	246.04	269,800
27 Nov 24	245.78999 -2.88	248.45	242.80	248.26	427,707
26 Nov 24	248.67000 -0.49	248.85	242.84	248.16	580,962
25 Nov 24	249.16000 +3.89	250.67	246.73	249.10	729,756
22 Nov 24	245.27000 +0.05	247.12	242.94	244.37	422,874
21 Nov 24	245.22000 +10.72	245.71	234.95	235.42	741,824
20 Nov 24	234.50000 +6.90	235.26	226.28	228.48	520,641
19 Nov 24	227.60001 -5.80	230.45	226.56	230.03	500,553
18 Nov 24	233.39999 -1.89	235.53	230.82	234.31	558,231
15 Nov 24	235.28999 -9.57	243.27	233.16	242.86	851,272
14 Nov 24	244.86000 -3.84	249.27	242.75	248.50	684,429
13 Nov 24	248.70000 +2.95	249.50	243.72	245.80	661,766
12 Nov 24	245.75000 +2.50	248.04	243.16	244.21	658,269
11 Nov 24	243.25000 +9.80	247.29	237.28	237.28	846,363
08 Nov 24	233.45000 +0.53	236.94	230.19	234.73	773,860
07 Nov 24	232.92000 +30.23	240.00	223.02	230.61	1,397,865
06 Nov 24	202.69000 +10.47	203.30	197.93	202.22	1,390,965
05 Nov 24	192.22000 +2.92	192.22	188.05	189.16	642,609
04 Nov 24	189.30000 +0.08	191.31	187.64	189.02	493,285
01 Nov 24	189.22000 +0.57	191.35	187.67	188.40	566,367
31 Oct 24	188.64999 -0.46	191.98	188.10	189.00	830,771
30 Oct 24	189.11000 -4.77	195.07	188.97	192.33	340,493
29 Oct 24	193.88000 +2.59	195.76	191.12	191.12	1,015,602
28 Oct 24	191.28999 -0.23	195.01	190.87	193.55	257,984
25 Oct 24	191.52000 +0.54	194.85	190.59	191.50	362,234
24 Oct 24	190.98000 -2.18	194.67	190.67	194.37	260,420
23 Oct 24	193.16000 -4.79	198.93	192.21	197.47	277,118
22 Oct 24	197.95000 -2.03	200.01	196.70	199.45	242,163
21 Oct 24	199.98000 -1.60	202.12	199.57	200.63	258,656
18 Oct 24	201.58000 +3.13	202.47	199.21	199.70	454,175
17 Oct 24	198.45000 -1.00	200.66	196.96	199.54	309,453
16 Oct 24	199.45000 +0.96	204.55	198.48	198.60	1,023,330
15 Oct 24	198.49001 +0.49	201.17	196.99	197.06	563,286
14 Oct 24	198.00000 +2.97	199.21	194.65	195.85	684,264
11 Oct 24	195.03000 +2.26	196.02	193.10	193.10	703,279
10 Oct 24	192.77000 -1.38	194.14	191.52	191.99	343,878
09 Oct 24	194.14999 -1.03	195.57	193.00	195.52	419,035
08 Oct 24	195.17999 +2.19	195.86	191.58	193.10	415,467
07 Oct 24	192.99001 -5.36	197.60	191.93	197.41	370,343
04 Oct 24	198.35001 +2.63	200.20	195.83	198.40	570,012
03 Oct 24	195.72000 -0.28	195.88	192.60	195.54	350,349
02 Oct 24	196.00000 -0.38	196.86	194.27	195.00	297,904
01 Oct 24	196.38000 -2.65	199.40	194.75	199.19	432,387
30 Sep 24	199.03000 -0.43	200.54	196.71	198.32	337,919
27 Sep 24	199.46001 -1.12	202.53	198.44	201.84	298,591
26 Sep 24	200.58000 +4.40	204.93	197.50	199.82	733,521
25 Sep 24	196.17999 -4.04	201.22	195.21	200.00	613,615
24 Sep 24	200.22000 +1.59	201.46	197.97	199.17	604,070
23 Sep 24	198.63000 +1.63	198.89	194.93	197.76	499,731
20 Sep 24	197.00000 -1.06	197.84	192.98	193.78	2,407,487
19 Sep 24	198.06000 +0.06	200.91	196.74	200.91	556,997
18 Sep 24	198.00000 -2.40	200.93	196.20	199.57	564,278
17 Sep 24	200.39999 -5.06	206.90	197.95	206.39	503,853
16 Sep 24	205.46001 +3.58	206.15	202.15	202.40	562,758
13 Sep 24	201.88000 -0.42	204.52	201.49	203.24	483,557
12 Sep 24	202.30000 -1.30	205.41	201.76	204.98	748,941
11 Sep 24	203.60001 -2.90	205.37	200.53	205.25	880,177
10 Sep 24	206.50000 +0.38	209.38	204.05	206.69	1,078,422
09 Sep 24	206.12000 +1.30	208.80	205.00	205.51	1,028,457
06 Sep 24	204.82001 +0.82	207.50	201.96	205.49	506,616
05 Sep 24	204.00000 +3.50	207.27	200.17	202.00	629,599
04 Sep 24	200.50000 +5.16	202.82	194.67	195.43	1,195,520
03 Sep 24	195.34000 -5.42	202.00	194.92	199.40	347,859
30 Aug 24	200.75999 -0.48	202.63	197.52	201.72	454,668
29 Aug 24	201.24001 +2.67	204.94	200.09	200.42	262,815
28 Aug 24	198.57001 -1.68	204.70	198.06	199.87	407,408
27 Aug 24	200.25000 +4.12	202.50	195.32	195.69	318,807
26 Aug 24	196.13000 -2.99	201.93	195.86	200.01	274,385
23 Aug 24	199.12000 +2.55	199.68	197.00	197.00	261,098
22 Aug 24	196.57001 -4.28	202.25	196.53	200.88	308,738
21 Aug 24	200.85001 +1.12	201.60	199.50	200.60	235,309
20 Aug 24	199.73000 -2.56	204.54	199.72	202.00	319,038
19 Aug 24	202.28999 +0.94	204.36	200.65	202.16	206,762
16 Aug 24	201.35001 +1.35	204.52	199.46	202.43	372,479
15 Aug 24	200.00000 +0.04	205.21	200.00	202.43	469,998
14 Aug 24	199.96001 +3.11	200.67	197.57	197.68	564,067
13 Aug 24	196.85001 +7.84	199.52	188.58	188.99	641,678
12 Aug 24	189.00999 -4.20	194.84	187.26	194.84	703,033
09 Aug 24	193.21001 +2.05	196.81	190.84	193.94	801,233
08 Aug 24	191.16000 -17.01	193.57	183.48	193.05	2,000,826
07 Aug 24	208.17000 +1.51	213.87	208.16	209.67	744,877
06 Aug 24	206.66000 +4.41	208.54	202.70	202.70	387,564
05 Aug 24	202.25000 -6.74	203.71	195.80	195.80	424,653
02 Aug 24	208.99001 -5.95	212.91	204.48	212.91	431,239
01 Aug 24	214.94000 -0.19	221.15	211.23	216.74	498,654
31 Jul 24	215.13000 +1.42	219.04	212.74	214.21	457,337
30 Jul 24	213.71001 +3.67	215.67	210.20	211.31	448,074
29 Jul 24	210.03999 -1.01	211.80	207.87	210.33	247,274
26 Jul 24	211.05000 +3.91	211.55	207.67	209.32	316,617
25 Jul 24	207.14000 +2.10	212.17	204.05	204.64	358,414
24 Jul 24	205.03999 -2.29	209.00	204.08	206.85	299,484
23 Jul 24	207.33000 -4.77	211.62	206.90	210.55	399,845
22 Jul 24	212.10001 +3.20	212.27	205.65	209.66	512,434
19 Jul 24	208.89999 -8.57	216.93	206.73	216.07	696,932
18 Jul 24	217.47000 +6.16	223.02	211.10	211.41	1,155,673
17 Jul 24	211.31000 +1.96	212.15	206.20	208.51	645,058
16 Jul 24	209.35001 +9.63	211.44	205.60	207.72	789,698
15 Jul 24	199.72000 +6.22	200.04	192.84	194.02	830,116
12 Jul 24	193.50000 +4.33	193.94	189.17	190.04	541,945
11 Jul 24	189.17000 +7.48	191.51	183.55	184.07	653,652
10 Jul 24	181.69000 -0.90	183.76	179.55	183.76	450,673
09 Jul 24	182.59000 -3.54	185.78	182.47	185.37	388,512
08 Jul 24	186.13000 +1.99	186.45	183.50	184.96	329,745
05 Jul 24	184.14000 -1.39	185.69	183.00	183.77	561,671
03 Jul 24	185.53000 +2.25	185.72	182.24	184.90	350,848
02 Jul 24	183.28000 -2.30	188.86	182.64	186.64	434,140
01 Jul 24	185.58000 -2.53	188.30	184.88	186.42	351,116
28 Jun 24	188.11000 +3.00	188.26	184.91	186.15	1,799,823
27 Jun 24	185.11000 +2.52	185.69	181.79	182.50	587,371
26 Jun 24	182.59000 +0.68	183.30	180.68	180.68	514,106
25 Jun 24	181.91000 -1.18	183.47	181.07	182.76	565,462
24 Jun 24	183.09000 -1.69	188.56	182.47	183.17	962,745
21 Jun 24	184.78000 +2.98	185.05	178.31	182.51	2,658,461
20 Jun 24	181.80000 +11.55	182.35	171.35	172.81	1,347,700
18 Jun 24	170.25000 -4.11	174.53	169.43	174.36	699,822
17 Jun 24	174.36000 -3.22	177.23	174.25	177.20	531,649
14 Jun 24	177.58000 -0.38	179.07	175.00	177.79	672,511
13 Jun 24	177.96001 -2.09	181.62	177.92	180.99	687,049
12 Jun 24	180.05000 +2.21	181.80	179.10	179.52	509,494
11 Jun 24	177.84000 +0.86	178.26	174.31	177.39	655,945
10 Jun 24	176.98000 +0.00	177.91	175.47	176.34	588,356
07 Jun 24	176.98000 +1.77	179.00	174.31	175.00	861,468
06 Jun 24	175.21001 +0.70	177.39	173.51	174.00	403,937
05 Jun 24	174.50999 +0.00	175.68	172.95	175.33	450,553
04 Jun 24	174.50999 -1.68	177.92	173.77	174.40	444,656
03 Jun 24	176.19000 -1.74	179.18	175.55	179.18	521,288
31 May 24	177.92999 +1.88	178.41	175.85	176.91	855,409
30 May 24	176.05000 -2.38	179.91	174.58	178.49	820,298
29 May 24	178.42999 +1.16	179.78	174.22	175.01	804,283
28 May 24	177.27000 -2.84	180.55	176.13	180.00	819,052
24 May 24	180.11000 -6.79	186.91	179.44	186.69	1,087,139
23 May 24	186.89999 -2.47	190.41	185.39	189.99	878,978
22 May 24	189.37000 -1.89	192.01	189.04	191.21	705,764
21 May 24	191.25999 -0.24	191.31	188.33	190.13	592,557
20 May 24	191.50000 +3.70	191.51	186.15	188.39	638,702
17 May 24	187.80000 -1.34	188.30	183.68	187.77	808,401
16 May 24	189.14000 -1.34	190.91	188.24	190.00	964,017
15 May 24	190.48000 +3.43	191.23	186.35	189.32	951,790
14 May 24	187.05000 -3.67	194.03	186.52	193.15	1,182,661
13 May 24	190.72000 +7.32	191.44	184.27	185.00	1,830,268
10 May 24	183.39999 +1.47	188.87	180.83	182.98	1,888,480
09 May 24	181.92999 -67.27	197.15	180.28	192.16	4,982,307
08 May 24	249.20000 -0.34	250.72	246.36	247.74	816,507
07 May 24	249.53999 +3.15	250.97	245.46	247.65	419,643
06 May 24	246.39000 +4.27	247.79	242.27	243.33	403,801
03 May 24	242.12000 +3.94	245.60	240.40	242.72	347,078
02 May 24	238.17999 +3.20	243.51	233.56	236.14	397,965
01 May 24	234.98000 -0.28	240.93	232.52	235.85	336,384
30 Apr 24	235.25999 -3.95	238.87	234.82	236.25	434,784
29 Apr 24	239.21001 +1.46	241.06	237.50	239.12	297,762
26 Apr 24	237.75000 +0.62	239.99	235.35	239.50	553,461
25 Apr 24	237.13000 -7.87	242.54	236.36	242.50	1,480,717
24 Apr 24	245.00000 -2.80	248.81	242.32	248.81	794,018
23 Apr 24	247.80000 +0.85	249.81	247.26	248.45	835,439
22 Apr 24	246.95000 +0.99	250.41	244.18	248.09	447,825
19 Apr 24	245.96001 -1.26	249.43	244.76	249.26	346,028
18 Apr 24	247.22000 -1.78	251.06	244.70	247.35	599,312
17 Apr 24	249.00000 -1.90	253.34	248.90	251.70	217,304
16 Apr 24	250.89999 -3.91	256.62	250.83	253.31	298,946
15 Apr 24	254.81000 -4.35	261.68	253.14	261.11	260,959
12 Apr 24	259.16000 -7.35	265.25	257.49	263.17	254,373
11 Apr 24	266.51001 -0.28	269.55	264.54	269.55	213,704
10 Apr 24	266.79001 -7.38	271.61	265.21	267.64	378,947
09 Apr 24	274.17001 +4.17	275.49	270.84	271.34	263,830
08 Apr 24	270.00000 +5.64	273.05	265.42	265.91	299,956
05 Apr 24	264.35999 -1.50	267.83	263.60	264.05	289,110
04 Apr 24	265.85999 -0.94	271.90	265.67	269.22	254,947
03 Apr 24	266.79999 -4.63	271.49	266.80	270.81	340,928
02 Apr 24	271.42999 -0.62	271.67	265.60	269.09	451,608
01 Apr 24	272.04999 -4.11	277.04	270.82	275.56	291,892
28 Mar 24	276.16000 -0.21	281.62	273.81	276.49	404,926
27 Mar 24	276.37000 +7.97	276.53	270.95	271.44	576,838
26 Mar 24	268.39999 +1.06	272.11	266.75	268.53	534,467
25 Mar 24	267.34000 -3.48	270.72	266.29	270.06	658,897
22 Mar 24	270.82001 -12.89	283.47	266.36	281.27	1,095,918
21 Mar 24	283.70999 -8.84	288.13	282.17	286.95	1,100,993
20 Mar 24	292.54999 -3.05	295.59	288.01	295.21	461,859
19 Mar 24	295.60001 +2.90	296.20	291.63	293.67	275,343
18 Mar 24	292.70001 -6.19	301.60	291.92	299.18	349,255
15 Mar 24	298.89001 -3.35	302.19	297.83	298.53	618,067
14 Mar 24	302.23999 -0.75	303.81	298.56	303.81	385,741
13 Mar 24	302.98999 -6.02	308.99	302.11	308.00	332,117
12 Mar 24	309.01001 +3.93	309.48	304.20	306.50	378,714
11 Mar 24	305.07999 -4.32	309.44	303.83	307.42	349,513
08 Mar 24	309.39999 -5.23	317.50	309.22	315.00	291,798
07 Mar 24	314.63000 +4.62	316.21	310.02	312.00	548,756
06 Mar 24	310.01001 +3.51	311.68	306.90	308.49	634,210
05 Mar 24	306.50000 -1.42	309.99	303.29	304.90	782,238
04 Mar 24	307.92001 +1.09	314.83	307.11	307.11	413,344
01 Mar 24	306.82999 +2.43	307.81	299.15	301.99	343,190
29 Feb 24	304.39999 -1.11	307.44	299.95	307.14	480,297
28 Feb 24	305.51001 -1.53	306.92	303.80	304.80	291,677
27 Feb 24	307.04001 +4.63	307.70	302.00	302.47	413,203
26 Feb 24	302.41000 +0.61	302.84	300.00	300.00	337,862
23 Feb 24	301.79999 -2.73	305.58	301.37	305.00	274,502
22 Feb 24	304.53000 +5.70	306.86	302.76	302.76	330,154
21 Feb 24	298.82999 +1.02	298.89	295.53	295.53	404,816
20 Feb 24	297.81000 -14.17	309.63	296.48	308.53	650,646
16 Feb 24	311.98001 +10.78	313.21	298.68	300.00	1,112,524
15 Feb 24	301.20001 +23.06	308.07	288.55	292.00	1,384,669
14 Feb 24	278.14001 +5.47	280.92	274.01	276.70	1,310,862
13 Feb 24	272.67001 -18.09	281.88	269.94	281.73	525,423
12 Feb 24	290.76001 +4.49	292.20	285.93	287.23	812,741
09 Feb 24	286.26999 -0.90	291.35	286.07	287.81	640,887
08 Feb 24	287.17001 +1.48	288.08	284.02	286.09	627,962
07 Feb 24	285.69000 -3.46	289.58	284.40	289.14	424,111
06 Feb 24	289.14999 +0.16	291.57	284.99	290.29	318,817
05 Feb 24	288.98999 -1.33	290.11	286.12	288.61	311,873
02 Feb 24	290.32001 +4.74	293.11	281.03	284.16	473,713
01 Feb 24	285.57999 +7.47	285.81	275.64	278.57	472,788
31 Jan 24	278.10999 -4.78	283.07	276.20	282.01	531,851
30 Jan 24	282.89001 -7.39	292.54	282.78	289.38	392,742
29 Jan 24	290.28000 +1.92	290.56	287.26	288.51	364,269
26 Jan 24	288.35999 +3.23	288.58	284.70	286.08	320,361
25 Jan 24	285.13000 -3.20	292.24	283.63	291.37	635,361
24 Jan 24	288.32999 -9.78	293.03	284.84	292.67	916,077
23 Jan 24	298.10999 -0.72	300.80	297.82	300.80	536,349
22 Jan 24	298.82999 -1.19	305.83	295.29	303.50	572,964
19 Jan 24	300.01999 +0.50	301.99	295.98	300.04	511,428
18 Jan 24	299.51999 +5.12	300.00	295.30	296.11	369,511
17 Jan 24	294.39999 -5.77	297.00	291.18	295.37	379,882
16 Jan 24	300.17001 -7.56	304.79	296.36	304.18	449,609
12 Jan 24	307.73001 +8.03	309.38	301.00	301.25	495,007
11 Jan 24	299.70001 +0.06	300.82	295.00	298.92	297,023
10 Jan 24	299.64001 +0.89	301.86	296.20	297.20	320,096
09 Jan 24	298.75000 +1.31	299.44	292.93	294.51	364,846
08 Jan 24	297.44000 +8.59	298.17	294.68	295.75	441,569
05 Jan 24	288.85001 -1.38	297.70	285.93	288.94	407,253
04 Jan 24	290.23001 +7.57	296.98	288.83	288.83	541,098
03 Jan 24	282.66000 -8.56	287.25	280.60	286.30	535,279
02 Jan 24	291.22000 -6.12	297.11	289.83	293.49	443,576
29 Dec 23	297.34000 -1.45	301.59	297.23	298.62	223,645
28 Dec 23	298.79001 -1.72	302.85	298.79	300.52	226,702
27 Dec 23	300.51001 -0.55	302.19	298.34	302.08	198,916
26 Dec 23	301.06000 +4.37	302.14	296.57	296.77	182,168
22 Dec 23	296.69000 +2.39	298.49	294.23	295.30	288,374
21 Dec 23	294.29999 +3.70	294.66	288.79	294.66	222,682
20 Dec 23	290.60001 -4.80	299.96	290.26	294.91	283,009
19 Dec 23	295.39999 -4.95	302.20	295.19	300.85	455,279
18 Dec 23	300.35001 +7.28	301.29	292.82	293.79	889,474
15 Dec 23	293.07001 +1.61	297.54	288.44	290.75	830,150
14 Dec 23	291.45999 +11.91	292.82	282.81	283.29	738,194
13 Dec 23	279.54999 +3.41	281.66	271.42	277.05	403,324
12 Dec 23	276.14001 +1.02	277.47	272.61	275.20	317,159
11 Dec 23	275.12000 +6.62	278.52	266.53	266.53	522,035
08 Dec 23	268.50000 +4.14	269.74	262.84	263.79	387,760
07 Dec 23	264.35999 +5.53	264.66	256.50	258.83	457,263
06 Dec 23	258.82999 +3.50	262.41	256.86	257.59	286,191
05 Dec 23	255.33000 -6.13	260.17	255.23	259.78	396,890
04 Dec 23	261.45999 +2.57	261.52	254.51	254.59	476,040
01 Dec 23	258.89001 +0.70	260.90	252.03	258.17	792,588
30 Nov 23	258.19000 -3.79	263.07	257.66	263.07	459,136
29 Nov 23	261.98001 +4.69	263.54	260.21	260.21	292,383
28 Nov 23	257.29001 +1.88	257.31	253.38	254.32	375,091
27 Nov 23	255.41000 -0.06	257.60	254.50	255.48	398,452
24 Nov 23	255.47000 +0.47	255.81	251.43	252.79	343,815
22 Nov 23	255.00000 -3.00	261.66	253.97	261.10	979,600
21 Nov 23	258.00000 -2.31	261.70	257.80	258.62	351,224
20 Nov 23	260.31000 +2.07	261.49	256.12	258.70	579,328
17 Nov 23	258.23999 +2.29	261.59	256.94	258.56	619,412
16 Nov 23	255.95000 +2.64	257.01	251.68	252.00	533,766
15 Nov 23	253.31000 +5.69	253.89	248.73	249.17	416,309
14 Nov 23	247.62000 +12.93	251.51	240.86	241.46	448,691
13 Nov 23	234.69000 -0.67	236.65	232.83	233.33	337,526
10 Nov 23	235.36000 -1.66	238.61	231.91	238.61	354,702
09 Nov 23	237.02000 -9.92	248.26	234.54	248.00	532,893
08 Nov 23	246.94000 +2.29	247.74	244.07	245.08	276,956
07 Nov 23	244.64999 -0.25	247.92	243.92	244.09	300,021
06 Nov 23	244.89999 +4.20	245.04	237.43	240.35	413,846
03 Nov 23	240.70000 +8.39	245.51	236.11	237.26	700,861
02 Nov 23	232.31000 +15.66	239.93	228.12	236.00	1,096,459
01 Nov 23	216.64999 -0.92	217.29	212.43	216.45	759,191
31 Oct 23	217.57001 +4.83	220.64	210.01	211.00	536,411
30 Oct 23	212.74001 +2.30	215.18	209.15	213.47	497,592
27 Oct 23	210.44000 -3.03	215.62	209.21	214.22	432,742
26 Oct 23	213.47000 -1.07	217.91	211.10	217.63	344,483
25 Oct 23	214.53999 -8.46	220.38	214.05	220.35	337,105
24 Oct 23	223.00000 +0.67	227.58	220.91	224.31	176,822
23 Oct 23	222.33000 -1.00	226.86	221.36	222.68	290,959
20 Oct 23	223.33000 -7.40	231.43	223.25	229.82	346,214
19 Oct 23	230.73000 -4.29	237.50	230.21	236.76	287,890
18 Oct 23	235.02000 -8.45	242.12	234.70	241.05	280,658
17 Oct 23	243.47000 -1.73	247.31	241.64	243.03	285,685
16 Oct 23	245.20000 +6.61	245.90	240.41	241.89	276,109
13 Oct 23	238.59000 +1.04	240.47	232.80	236.17	331,704
12 Oct 23	237.55000 -11.37	248.69	237.02	248.69	502,282
11 Oct 23	248.92000 +3.30	250.95	247.63	247.69	307,740
10 Oct 23	245.62000 -1.61	250.82	245.46	247.55	246,773
09 Oct 23	247.23000 +3.08	247.54	240.89	241.54	268,346
06 Oct 23	244.14999 +6.14	246.85	235.34	236.73	306,363
05 Oct 23	238.00999 -3.60	241.84	233.43	240.98	398,436
04 Oct 23	241.61000 +1.09	243.10	237.88	240.78	391,805
03 Oct 23	240.52000 -11.32	250.43	240.00	248.95	488,715
02 Oct 23	251.84000 -3.85	256.25	250.33	255.22	369,860
29 Sep 23	255.69000 -4.16	263.66	255.43	263.59	368,198
28 Sep 23	259.85001 +3.05	260.04	251.35	256.00	355,683
27 Sep 23	256.79999 -0.06	260.46	254.69	258.68	325,371
26 Sep 23	256.85999 -8.31	264.20	256.86	263.65	287,269
25 Sep 23	265.17001 +4.17	267.47	258.66	258.66	278,606
22 Sep 23	261.00000 +0.71	262.08	256.51	260.70	343,767
21 Sep 23	260.29001 -6.71	266.45	259.30	263.00	465,606
20 Sep 23	267.00000 +3.89	269.78	264.75	264.75	438,566
19 Sep 23	263.10999 +3.74	267.06	256.00	257.26	429,539
18 Sep 23	259.37000 -4.29	264.23	258.77	261.68	352,616
15 Sep 23	263.66000 -5.72	269.80	262.75	267.57	808,137
14 Sep 23	269.38000 +7.07	269.54	260.39	264.50	516,212
13 Sep 23	262.31000 -0.51	263.03	257.45	261.71	460,342
12 Sep 23	262.82001 -3.60	266.82	262.27	264.90	313,952
11 Sep 23	266.42001 +1.07	270.76	266.32	266.86	557,499
08 Sep 23	265.35001 +2.15	268.77	263.31	264.21	681,535
07 Sep 23	263.20001 +1.46	264.73	257.01	258.05	439,618
06 Sep 23	261.73999 +1.82	262.86	258.32	258.32	573,099
05 Sep 23	259.92001 +1.37	264.22	255.36	257.74	336,474
01 Sep 23	258.54999 -0.44	262.75	257.38	260.66	306,373
31 Aug 23	258.98999 +3.62	259.66	255.50	256.00	533,251
30 Aug 23	255.37000 +2.22	258.09	251.59	252.43	269,241
29 Aug 23	253.14999 +7.78	253.95	244.50	245.66	302,247
28 Aug 23	245.37000 +1.29	247.90	244.40	246.44	196,238
25 Aug 23	244.08000 +1.99	245.84	241.18	244.13	213,999
24 Aug 23	242.09000 -6.74	248.58	241.01	248.58	460,558
23 Aug 23	248.83000 +6.21	250.43	243.27	243.27	426,153
22 Aug 23	242.62000 +2.18	247.71	242.51	243.65	341,492
21 Aug 23	240.44000 +1.05	242.20	237.53	238.50	494,471
18 Aug 23	239.39000 +5.69	240.37	230.29	231.00	395,830
17 Aug 23	233.70000 -5.77	240.36	233.21	240.36	418,050
16 Aug 23	239.47000 -2.45	243.49	239.24	241.77	283,890
15 Aug 23	241.92000 -1.08	244.18	240.78	241.74	287,463
14 Aug 23	243.00000 +4.26	243.26	236.41	237.30	339,864
11 Aug 23	238.74001 -4.43	242.64	238.36	241.45	269,474
10 Aug 23	243.17000 +3.65	245.94	239.76	240.65	329,046
09 Aug 23	239.52000 -4.03	242.82	239.02	242.25	419,236
08 Aug 23	243.55000 -3.29	247.26	236.24	241.79	614,095
07 Aug 23	246.84000 -0.13	249.07	245.05	246.68	575,579
04 Aug 23	246.97000 +1.95	251.49	243.14	246.47	904,756
03 Aug 23	245.02000 +8.12	254.90	236.05	242.00	1,109,399
02 Aug 23	236.89999 -2.58	237.70	232.19	235.80	712,534
01 Aug 23	239.48000 +2.67	240.34	233.55	234.61	387,433
31 Jul 23	236.81000 +5.91	236.93	232.74	232.74	422,965
28 Jul 23	230.89999 +4.05	231.30	226.36	230.31	362,579
27 Jul 23	226.85001 -5.69	237.34	225.68	236.00	527,425
26 Jul 23	232.53999 -1.89	234.89	231.37	231.66	934,604
25 Jul 23	234.42999 -0.78	238.36	234.12	236.30	368,201
24 Jul 23	235.21001 -2.25	238.81	234.01	238.06	315,264
21 Jul 23	237.46001 -1.55	242.91	235.35	242.46	301,194
20 Jul 23	239.00999 -10.80	246.17	237.55	245.40	615,206
19 Jul 23	249.81000 +4.10	255.18	247.83	247.83	492,963
18 Jul 23	245.71001 +2.82	247.97	241.51	244.20	459,707
17 Jul 23	242.89000 +0.95	244.43	240.15	240.66	295,327
14 Jul 23	241.94000 -2.67	245.86	240.76	244.59	333,569
13 Jul 23	244.61000 +11.21	249.23	235.17	235.22	748,714
12 Jul 23	233.39999 +1.10	238.79	233.06	236.24	629,871
11 Jul 23	232.30000 -2.65	236.44	230.16	236.44	437,263
10 Jul 23	234.95000 +5.75	235.09	227.71	228.18	357,600
07 Jul 23	229.20000 -0.65	233.56	228.40	229.30	334,917
06 Jul 23	229.85001 -2.94	230.59	226.36	228.00	445,197
05 Jul 23	232.78999 +6.21	234.30	225.34	225.34	565,984
03 Jul 23	226.58000 +1.83	227.90	224.54	224.98	188,447
30 Jun 23	224.75000 +0.06	228.23	223.68	226.92	546,748
29 Jun 23	224.69000 -3.16	229.63	223.54	227.85	444,836
28 Jun 23	227.85001 -1.23	229.98	226.82	229.36	625,833
27 Jun 23	229.08000 +8.73	229.41	219.58	222.60	527,302
26 Jun 23	220.35001 +6.35	220.72	212.72	213.94	438,760
23 Jun 23	214.00000 -4.35	216.57	211.71	215.12	708,181
22 Jun 23	218.35001 +2.65	219.31	210.72	214.37	673,920
21 Jun 23	215.70000 -3.45	218.89	214.67	217.22	689,304
20 Jun 23	219.14999 -0.36	220.66	215.75	217.81	1,002,912
16 Jun 23	219.50999 -8.33	231.10	218.43	230.33	1,465,489
15 Jun 23	227.84000 +5.31	230.06	220.49	221.50	707,399
14 Jun 23	222.53000 +3.58	223.70	218.57	221.05	940,987
13 Jun 23	218.95000 +0.95	222.96	215.80	221.10	1,082,763
12 Jun 23	218.00000 +6.67	221.30	210.89	210.89	1,069,401
09 Jun 23	211.33000 +0.11	214.35	210.34	213.79	540,558
08 Jun 23	211.22000 +1.10	214.52	208.60	209.23	845,652
07 Jun 23	210.12000 +1.35	210.65	204.57	209.63	1,151,956
06 Jun 23	208.77000 +5.52	211.85	197.99	197.99	1,888,157
05 Jun 23	203.25000 -56.40	216.74	202.73	216.74	2,481,000
02 Jun 23	259.64999 +1.71	263.18	254.59	261.21	505,922
01 Jun 23	257.94000 +1.32	259.42	250.73	255.08	589,989
31 May 23	256.62000 -1.33	258.80	250.36	255.12	694,240
30 May 23	257.95001 -0.13	262.16	257.33	261.38	691,816
26 May 23	258.07999 +1.61	261.77	256.36	258.04	529,522
25 May 23	256.47000 +3.40	257.93	252.17	256.21	345,883
24 May 23	253.07001 -11.77	263.14	252.90	261.00	646,280
23 May 23	264.84000 +1.17	267.31	260.01	261.32	1,004,577
22 May 23	263.67001 +16.17	264.73	247.18	247.18	1,028,133
19 May 23	247.50000 +9.38	248.76	239.09	239.74	974,001
18 May 23	238.12000 +5.19	238.35	232.75	233.00	442,942
17 May 23	232.92999 +2.35	233.80	229.25	231.42	554,155
16 May 23	230.58000 -6.12	235.79	228.84	235.56	385,553
15 May 23	236.70000 +7.00	238.36	229.40	229.40	582,037
12 May 23	229.70000 -2.96	233.08	226.33	231.64	861,133
11 May 23	232.66000 +0.46	232.71	229.21	231.08	626,386
10 May 23	232.20000 +0.86	235.74	227.61	234.73	592,354
09 May 23	231.34000 -0.48	231.50	223.65	230.00	1,110,049
08 May 23	231.82001 -10.65	245.44	231.01	241.45	1,133,746
05 May 23	242.47000 -27.94	255.38	239.41	252.59	1,496,182
04 May 23	270.41000 -2.72	278.34	269.06	273.82	662,016
03 May 23	273.13000 +2.46	279.66	271.51	271.51	493,539
02 May 23	270.67001 -8.34	279.37	266.63	277.92	593,912
01 May 23	279.01001 -3.43	280.00	273.47	278.32	474,162
28 Apr 23	282.44000 +3.19	284.29	277.50	279.25	483,046
27 Apr 23	279.25000 +3.84	282.42	271.04	275.47	351,003
26 Apr 23	275.41000 +1.44	279.87	273.92	276.70	261,563
25 Apr 23	273.97000 -6.82	280.81	273.21	278.25	552,764
24 Apr 23	280.79001 +0.06	281.92	277.61	280.11	408,001
21 Apr 23	280.73001 -1.60	283.30	276.45	280.80	425,404
20 Apr 23	282.32999 -6.51	287.20	281.01	284.58	448,303
19 Apr 23	288.84000 -6.31	293.19	288.45	291.62	396,531
18 Apr 23	295.14999 +0.50	298.77	294.11	297.89	215,274
17 Apr 23	294.64999 -1.35	297.54	292.34	294.41	225,994
14 Apr 23	296.00000 -4.01	299.98	291.89	296.23	330,715
13 Apr 23	300.01001 +10.02	304.33	289.82	291.76	656,941
12 Apr 23	289.98999 -4.33	300.49	288.88	298.00	425,737
11 Apr 23	294.32001 +3.39	295.55	289.27	290.50	319,684
10 Apr 23	290.92999 +4.65	291.06	281.64	282.70	327,313
06 Apr 23	286.28000 +3.75	286.51	278.76	281.26	363,380
05 Apr 23	282.53000 -8.53	289.67	281.35	288.23	590,877
04 Apr 23	291.06000 -6.16	298.91	288.45	298.91	356,985
03 Apr 23	297.22000 -1.78	300.59	294.19	294.93	386,482
31 Mar 23	299.00000 +5.31	300.00	295.01	295.36	355,077
30 Mar 23	293.69000 +7.93	294.45	289.00	290.97	451,317
29 Mar 23	285.76001 +2.76	287.22	283.88	284.62	217,097
28 Mar 23	283.00000 -2.00	285.64	280.89	284.81	274,671
27 Mar 23	285.00000 +6.50	285.76	279.29	280.73	471,563
24 Mar 23	278.50000 -5.95	283.46	273.33	283.46	375,540
23 Mar 23	284.45001 +9.32	288.65	277.38	278.62	503,676
22 Mar 23	275.13000 -4.53	282.98	275.13	278.56	508,988
21 Mar 23	279.66000 +4.62	280.30	273.96	278.88	658,195
20 Mar 23	275.04001 -4.75	281.99	273.21	279.12	799,422
17 Mar 23	279.79001 -0.14	282.44	274.58	280.11	903,525
16 Mar 23	279.92999 +3.66	281.34	269.73	271.92	572,137
15 Mar 23	276.26999 -9.23	281.21	271.78	281.03	679,698
14 Mar 23	285.50000 +4.83	292.11	281.14	287.49	643,069
13 Mar 23	280.67001 -2.07	283.04	274.55	280.00	977,105
10 Mar 23	282.73999 -13.39	294.19	281.63	293.68	555,400
09 Mar 23	296.13000 -10.51	307.53	296.03	302.54	297,449
08 Mar 23	306.64001 +1.31	307.67	304.02	305.85	253,188
07 Mar 23	305.32999 -5.01	311.53	303.33	309.55	294,894
06 Mar 23	310.34000 +4.35	315.32	306.26	307.87	313,892
03 Mar 23	305.98999 +1.74	309.68	302.45	305.53	470,965
02 Mar 23	304.25000 -1.34	307.11	303.16	305.00	417,186
01 Mar 23	305.59000 -2.06	309.35	303.44	306.99	266,541
28 Feb 23	307.64999 -5.21	315.18	307.61	308.94	326,424
27 Feb 23	312.85999 +6.83	316.38	307.54	308.56	279,790
24 Feb 23	306.03000 -5.71	309.96	301.84	304.15	320,664
23 Feb 23	311.73999 +0.66	317.06	306.98	315.00	537,195
22 Feb 23	311.07999 -12.09	327.65	306.68	324.77	842,559
21 Feb 23	323.17001 -15.04	335.76	320.13	331.80	581,093
17 Feb 23	338.20999 -7.80	341.81	325.79	335.00	770,046
16 Feb 23	346.01001 -20.52	363.14	338.00	349.10	1,319,975
15 Feb 23	366.53000 +5.03	368.68	355.92	357.22	507,924
14 Feb 23	361.50000 +3.00	363.39	345.94	352.31	351,809
13 Feb 23	358.50000 +2.01	362.67	355.70	357.08	454,846
10 Feb 23	356.48999 -8.97	361.31	350.15	360.00	321,055
09 Feb 23	365.45999 -9.95	380.72	364.46	380.72	286,239
08 Feb 23	375.41000 +3.01	380.24	368.79	369.24	338,701
07 Feb 23	372.39999 +4.54	375.32	360.92	365.28	236,507
06 Feb 23	367.85999 -7.99	373.98	363.99	368.43	279,205
03 Feb 23	375.85001 -3.49	385.96	367.05	367.81	878,446
02 Feb 23	379.34000 +26.57	380.24	360.29	362.18	629,840
01 Feb 23	352.76999 +20.12	353.90	332.54	333.80	380,025
31 Jan 23	332.64999 -2.24	338.29	330.73	335.72	353,704
30 Jan 23	334.89001 -6.54	339.36	331.47	336.02	190,572
27 Jan 23	341.42999 -2.74	345.24	335.87	339.38	337,631
26 Jan 23	344.17001 +15.13	346.88	335.00	338.32	267,457
25 Jan 23	329.04001 -2.91	329.91	316.42	323.21	467,260
24 Jan 23	331.95001 -16.75	348.60	331.26	347.92	338,956
23 Jan 23	348.70001 +3.68	349.99	340.45	346.94	615,872
20 Jan 23	345.01999 +9.02	345.04	338.55	338.55	565,133
19 Jan 23	336.00000 -16.90	350.91	335.80	347.40	423,288
18 Jan 23	352.89999 -4.73	371.10	352.40	363.44	310,359
17 Jan 23	357.63000 +11.81	358.66	342.50	344.87	370,812
13 Jan 23	345.82001 +4.83	346.52	336.21	336.21	205,104
12 Jan 23	340.98999 +4.35	341.36	331.59	340.00	212,265
11 Jan 23	336.64001 +9.76	336.98	331.17	331.49	197,094
10 Jan 23	326.88000 +1.90	327.51	319.35	323.23	183,624
09 Jan 23	324.98001 +8.31	331.87	320.38	322.81	337,324
06 Jan 23	316.67001 +3.19	320.00	310.18	315.20	273,516
05 Jan 23	313.48001 -21.74	327.95	301.37	325.83	729,924
04 Jan 23	335.22000 +3.80	341.45	331.20	336.81	258,748
03 Jan 23	331.42001 +3.68	337.52	325.01	334.78	271,084
30 Dec 22	327.73999 -3.00	329.05	320.00	323.70	218,328
29 Dec 22	330.73999 +14.09	333.75	321.11	321.46	267,673
28 Dec 22	316.64999 -1.47	320.48	313.86	315.98	268,534
27 Dec 22	318.12000 -5.54	320.76	315.37	319.47	239,394
23 Dec 22	323.66000 +0.42	325.11	318.74	319.79	230,794
22 Dec 22	323.23999 -15.75	332.65	317.65	331.90	239,183
21 Dec 22	338.98999 +7.27	339.99	333.19	333.39	232,256
20 Dec 22	331.72000 +3.15	334.19	325.01	327.80	210,661
19 Dec 22	328.57001 -4.73	332.39	325.76	331.30	231,906
16 Dec 22	333.29999 -2.81	335.98	329.42	334.26	688,508
15 Dec 22	336.10999 -18.72	351.72	324.30	350.53	619,429
14 Dec 22	354.82999 -9.59	366.69	350.80	362.54	334,552
13 Dec 22	364.42001 +18.52	373.28	360.00	365.98	452,788
12 Dec 22	345.89999 +2.02	349.48	341.43	343.57	231,907
09 Dec 22	343.88000 -2.17	348.08	342.19	345.32	210,811
08 Dec 22	346.04999 +7.07	347.15	336.02	337.66	206,012
07 Dec 22	338.98001 -1.17	345.00	333.99	339.34	269,960
06 Dec 22	340.14999 -7.37	347.50	335.76	347.50	319,676
05 Dec 22	347.51999 -22.32	364.72	343.32	363.80	361,870
02 Dec 22	369.84000 +0.24	372.65	360.00	362.28	272,073
01 Dec 22	369.60001 +1.02	372.51	356.24	368.36	397,994
30 Nov 22	368.57999 +24.64	374.20	346.26	346.26	757,493
29 Nov 22	343.94000 -6.22	354.53	343.13	349.70	485,660
28 Nov 22	350.16000 +1.01	353.99	348.29	348.94	404,764
25 Nov 22	349.14999 +0.29	352.71	344.82	345.80	134,548
23 Nov 22	348.85999 +7.57	353.51	341.45	341.84	223,489
22 Nov 22	341.29001 +5.94	341.87	330.73	334.65	547,717
21 Nov 22	335.35001 -6.11	340.71	333.00	336.20	261,528
18 Nov 22	341.45999 +2.26	345.63	335.55	345.00	261,385
17 Nov 22	339.20001 -10.36	343.31	334.81	341.79	225,118
16 Nov 22	349.56000 -2.57	356.85	345.36	347.23	315,519
15 Nov 22	352.13000 -5.97	376.98	348.04	372.00	680,684
14 Nov 22	358.10001 -2.13	364.84	351.00	355.62	264,289
11 Nov 22	360.23001 +9.78	364.70	348.26	350.00	350,729
10 Nov 22	350.45001 +43.16	350.82	326.01	327.88	523,065
09 Nov 22	307.29001 -12.43	314.42	306.53	313.42	310,819
08 Nov 22	319.72000 -7.22	324.72	313.32	319.91	344,787
14 Oct 22	326.94000 -3.23	335.12	323.02	335.12	352,318
13 Oct 22	330.17001 +15.30	334.82	303.55	309.84	514,149
12 Oct 22	314.87000 -5.18	322.08	308.96	322.08	447,745
11 Oct 22	320.04999 -5.37	327.86	310.16	323.47	399,352
10 Oct 22	325.42001 -14.58	339.55	325.00	339.55	356,637
07 Oct 22	340.00000 -16.31	351.00	335.00	350.00	636,264
06 Oct 22	356.31000 -14.86	376.99	355.01	371.00	466,415
05 Oct 22	371.17001 -17.59	385.92	363.69	379.52	558,505
04 Oct 22	388.76001 +25.18	389.59	372.88	373.91	361,893
03 Oct 22	363.57999 +1.39	368.51	357.90	365.86	342,443
30 Sep 22	362.19000 +0.05	372.37	359.47	363.77	317,947
29 Sep 22	362.14001 -8.39	364.69	355.29	363.33	256,161
28 Sep 22	370.53000 +12.13	373.40	357.29	358.80	266,199
27 Sep 22	358.39999 +3.07	366.84	353.27	362.50	228,840
26 Sep 22	355.32999 -8.79	369.99	354.02	363.81	341,381
23 Sep 22	364.12000 -2.94	369.20	356.70	359.68	539,990
22 Sep 22	367.06000 -18.23	381.00	364.45	380.01	380,144
21 Sep 22	385.29001 -1.62	398.41	383.20	389.25	246,030
20 Sep 22	386.91000 -15.88	399.64	384.23	399.23	563,592
19 Sep 22	402.79001 +0.72	404.83	398.39	398.54	252,931
16 Sep 22	402.07001 -10.94	408.32	391.89	408.32	631,010
15 Sep 22	413.01001 -11.41	425.67	410.64	419.73	199,746
14 Sep 22	424.42001 +3.02	424.99	415.00	422.48	229,427
13 Sep 22	421.39999 -17.30	429.53	419.96	421.79	265,359
12 Sep 22	438.70001 +6.26	439.34	428.60	435.00	349,962
09 Sep 22	432.44000 +3.77	436.84	428.09	435.70	288,651
08 Sep 22	428.67001 +11.38	430.99	413.86	415.30	310,022
07 Sep 22	417.29001 +6.46	419.65	406.39	407.41	293,991
06 Sep 22	410.82999 -1.31	411.35	398.94	406.93	412,972
02 Sep 22	412.14001 -0.07	425.36	408.11	418.87	267,557
01 Sep 22	412.20999 -14.29	422.18	402.51	421.00	415,283
31 Aug 22	426.50000 +1.79	432.61	422.50	427.71	543,866
30 Aug 22	424.70999 +8.71	425.71	409.68	422.64	392,255
29 Aug 22	416.00000 -6.57	421.73	408.40	409.43	421,488
26 Aug 22	422.57001 -23.54	446.70	422.00	445.45	211,013
25 Aug 22	446.10999 +11.53	449.24	434.46	436.93	215,135
24 Aug 22	434.57999 -0.12	440.95	432.54	436.33	278,000
23 Aug 22	434.70001 -6.47	443.42	431.71	440.04	187,562
22 Aug 22	441.17001 -1.38	444.31	427.01	431.85	430,449
19 Aug 22	442.54999 -6.65	453.21	440.53	444.37	483,167
18 Aug 22	449.20001 -8.75	462.99	447.65	455.31	603,599
17 Aug 22	457.95001 +10.45	457.96	439.97	440.00	692,613
16 Aug 22	447.50000 -1.03	451.24	442.03	442.19	450,967
15 Aug 22	448.53000 +3.62	451.48	435.99	438.14	277,138
12 Aug 22	444.91000 +9.30	446.94	433.15	439.63	254,388
11 Aug 22	435.60999 -5.31	445.63	434.11	444.00	557,865
10 Aug 22	440.92001 +21.40	445.64	434.68	437.39	815,479
09 Aug 22	419.51999 -8.12	429.22	416.12	424.12	648,013
08 Aug 22	427.64001 +0.25	434.16	423.23	428.18	483,291
05 Aug 22	427.39001 +12.00	437.33	404.21	405.20	856,666
04 Aug 22	415.39001 +45.36	417.19	393.00	395.22	1,165,001
03 Aug 22	370.03000 +5.70	374.54	365.46	366.65	459,175
02 Aug 22	364.32999 -2.09	371.72	357.95	362.54	398,844
01 Aug 22	366.42001 +17.17	367.47	343.08	344.59	505,853
29 Jul 22	349.25000 +6.46	349.67	338.29	342.09	394,246
28 Jul 22	342.79001 +17.16	348.14	324.76	325.28	535,720
27 Jul 22	325.63000 +12.42	326.46	318.49	320.12	406,614
26 Jul 22	313.20999 -6.96	317.95	309.65	317.95	226,706
25 Jul 22	320.17001 -3.13	324.18	311.01	324.18	237,727
22 Jul 22	323.29999 -7.62	336.02	319.90	331.80	290,259
21 Jul 22	330.92001 +13.37	333.44	312.44	314.88	524,363
20 Jul 22	317.54999 -5.87	327.49	316.57	323.51	435,531
19 Jul 22	323.42001 +17.56	325.30	309.14	311.86	475,804
18 Jul 22	305.85999 +3.30	312.32	304.30	307.30	374,714
15 Jul 22	302.56000 +4.53	308.38	299.44	305.77	321,384
14 Jul 22	298.03000 -4.36	299.77	291.43	298.44	303,438
13 Jul 22	302.39001 -2.36	311.32	297.26	299.00	306,905
12 Jul 22	304.75000 -12.39	329.67	302.05	319.17	507,727
11 Jul 22	317.14001 -3.88	318.08	309.47	314.43	400,440
08 Jul 22	321.01999 -8.09	329.10	319.25	327.48	320,744
07 Jul 22	329.10999 +17.17	331.60	313.00	313.00	416,713
06 Jul 22	311.94000 +1.30	318.99	308.61	309.86	415,447
05 Jul 22	310.64001 +8.52	310.64	296.86	299.40	377,796
01 Jul 22	302.12000 +7.34	303.53	294.46	296.65	414,085
30 Jun 22	294.78000 -12.59	301.32	290.32	300.65	638,666
29 Jun 22	307.37000 -4.14	308.38	299.42	306.76	502,783
28 Jun 22	311.51001 -13.30	327.35	308.88	319.48	477,906
27 Jun 22	324.81000 -1.20	333.99	320.16	332.99	341,353
24 Jun 22	326.01001 -1.71	333.17	321.55	324.23	676,346
23 Jun 22	327.72000 +18.28	332.11	308.55	309.07	591,347
22 Jun 22	309.44000 +9.14	313.10	290.59	290.59	365,180
21 Jun 22	300.29999 +4.62	311.18	299.67	303.67	633,048
17 Jun 22	295.67999 +9.52	305.23	282.54	289.55	1,292,152
16 Jun 22	286.16000 -3.61	287.46	270.32	279.02	696,529
15 Jun 22	289.76999 +11.41	295.70	279.93	281.15	578,665
14 Jun 22	278.35999 -5.75	286.91	273.42	286.12	983,164
13 Jun 22	284.10999 -19.38	299.98	283.58	297.00	734,507
10 Jun 22	303.48999 -13.11	313.71	303.11	311.85	438,486
09 Jun 22	316.60001 -14.10	330.90	316.02	327.82	426,820
08 Jun 22	330.70001 -10.97	344.09	329.44	338.80	632,588
07 Jun 22	341.67001 +9.58	347.10	327.56	328.80	369,116
06 Jun 22	332.09000 -0.25	342.71	327.75	339.30	338,837
03 Jun 22	332.34000 -15.40	345.63	331.01	338.53	437,755
02 Jun 22	347.73999 +21.46	349.44	329.21	329.30	476,383
01 Jun 22	326.28000 -12.24	346.52	319.13	338.68	579,115
31 May 22	338.51999 -1.83	340.36	323.51	339.22	1,435,890
27 May 22	340.35001 +17.49	343.20	323.00	323.02	829,494
26 May 22	322.85999 +17.38	324.43	302.71	304.04	713,080
25 May 22	305.48001 -3.39	312.77	295.73	304.29	834,169
24 May 22	308.87000 -5.79	312.39	292.51	305.00	850,721
23 May 22	314.66000 -5.73	327.91	310.67	317.97	723,635
20 May 22	320.39001 -6.59	335.00	318.42	329.91	1,491,337
19 May 22	326.98001 +13.98	336.66	309.99	311.00	844,505
18 May 22	313.00000 +0.33	315.12	304.00	305.03	831,046
17 May 22	312.67001 +1.87	319.82	309.18	317.89	529,707
16 May 22	310.79999 -8.45	318.26	305.82	315.26	546,650
13 May 22	319.25000 +24.75	323.70	298.02	298.02	579,589
12 May 22	294.50000 -1.56	307.88	282.28	286.89	883,521
11 May 22	296.06000 -23.56	327.88	295.03	312.53	723,164
10 May 22	319.62000 +1.73	325.93	300.42	321.70	739,151
09 May 22	317.89001 -29.11	338.76	300.99	333.84	1,774,437
06 May 22	347.00000 +1.00	362.26	335.91	352.02	1,625,511
05 May 22	346.00000 +33.40	364.65	333.27	340.68	2,603,540
04 May 22	312.60001 +15.60	316.80	286.25	295.32	1,283,864
03 May 22	297.00000 +8.50	305.24	286.15	286.15	1,174,475
02 May 22	288.50000 +23.51	288.79	265.38	268.21	1,030,794
29 Apr 22	264.98999 -16.01	282.87	263.66	278.70	534,815
28 Apr 22	281.00000 +14.18	285.26	264.27	273.68	537,332
27 Apr 22	266.82001 +1.84	276.96	260.68	266.96	491,054
26 Apr 22	264.98001 -15.09	280.00	263.73	278.30	534,927
25 Apr 22	280.07001 +3.31	280.67	270.43	271.18	487,788
22 Apr 22	276.76001 -10.08	286.21	275.75	285.29	719,010
21 Apr 22	286.84000 -2.77	302.00	285.40	298.30	493,771
20 Apr 22	289.60999 -8.37	303.70	286.93	301.48	559,427
19 Apr 22	297.98001 +16.78	299.50	280.00	281.71	619,177
18 Apr 22	281.20001 -8.86	290.21	276.51	286.37	611,386
14 Apr 22	290.06000 -17.93	312.79	289.26	308.15	664,713
13 Apr 22	307.98999 +9.86	312.98	291.24	298.67	655,030
12 Apr 22	298.13000 -7.24	313.38	293.23	304.56	615,494
11 Apr 22	305.37000 -3.32	312.00	298.72	310.00	921,044
08 Apr 22	308.69000 +28.40	321.21	280.00	283.56	1,595,615
07 Apr 22	280.29001 +4.82	285.58	272.12	273.00	530,325
06 Apr 22	275.47000 -6.92	280.84	269.89	276.01	579,529
05 Apr 22	282.39001 -15.55	294.22	274.74	294.05	797,058
04 Apr 22	297.94000 +10.90	298.61	286.42	291.47	602,278
01 Apr 22	287.04001 -9.57	303.83	285.85	297.37	701,907
31 Mar 22	296.60999 +3.61	311.86	291.47	294.66	1,185,096
30 Mar 22	293.00000 -14.05	298.50	290.51	298.33	875,197
29 Mar 22	307.04999 +31.86	330.00	299.87	308.00	1,985,049
28 Mar 22	275.19000 +8.44	279.98	264.10	270.00	1,263,173
25 Mar 22	266.75000 -21.30	291.85	260.11	291.85	1,224,866
24 Mar 22	288.04999 -18.60	305.40	285.86	304.00	1,820,374
23 Mar 22	306.64999 +3.11	308.00	294.79	298.86	1,785,876
22 Mar 22	303.54001 +19.49	304.45	283.39	283.39	1,124,494
21 Mar 22	284.04999 -10.42	295.50	277.08	293.41	1,885,756
18 Mar 22	294.47000 +21.28	300.22	271.84	273.23	2,759,900
17 Mar 22	273.19000 -8.53	275.71	261.97	270.47	1,484,851
16 Mar 22	281.72000 +56.68	284.50	232.30	233.51	3,724,565
15 Mar 22	225.03999 +5.04	228.61	210.92	216.93	2,451,325
14 Mar 22	220.00000 +19.86	221.28	198.48	198.48	2,144,167
11 Mar 22	200.14000 +11.38	207.84	189.32	196.78	1,613,789
10 Mar 22	188.75999 -9.65	196.31	184.51	195.14	1,227,146
09 Mar 22	198.41000 +11.66	200.93	187.16	200.48	2,247,000
08 Mar 22	186.75000 +11.95	193.72	168.59	175.32	3,329,301
07 Mar 22	174.80000 -23.72	201.11	174.59	201.11	2,703,375
04 Mar 22	198.52000 -14.46	219.68	197.06	211.01	1,556,627
03 Mar 22	212.98000 -32.19	252.00	210.76	246.96	2,569,810
02 Mar 22	245.17000 +33.96	251.99	217.21	218.08	3,143,328
01 Mar 22	211.21001 +3.46	231.37	195.01	212.71	6,847,736
28 Feb 22	207.75000 -174.68	355.76	198.25	351.44	10,143,074
25 Feb 22	382.42999 +0.15	395.62	375.01	386.49	1,673,413
24 Feb 22	382.28000 -35.95	385.04	347.46	350.00	2,561,266
23 Feb 22	418.23001 -9.51	439.99	417.80	430.31	946,510
22 Feb 22	427.73999 -15.49	436.19	422.72	430.72	743,040
18 Feb 22	443.23001 +2.24	453.78	432.10	446.25	609,218
17 Feb 22	440.98999 -9.40	478.88	438.21	470.25	775,302
16 Feb 22	450.39001 -12.15	455.15	441.20	452.99	671,545
15 Feb 22	462.54001 +34.59	463.29	442.10	442.10	833,099
14 Feb 22	427.95001 +1.81	436.95	417.96	422.63	591,014
11 Feb 22	426.14001 -44.28	476.75	422.81	472.62	950,291
10 Feb 22	470.42001 -8.09	486.50	459.00	459.81	528,327
09 Feb 22	478.51001 +22.47	478.88	466.18	466.18	325,172
08 Feb 22	456.04001 +7.95	459.15	437.03	443.40	364,439
07 Feb 22	448.09000 -5.59	461.50	446.19	452.97	307,042
04 Feb 22	453.67999 +10.16	458.92	443.56	444.47	554,908
03 Feb 22	443.51999 -31.43	463.94	442.21	456.83	778,357
02 Feb 22	474.95001 -9.41	496.40	473.38	486.99	507,899
01 Feb 22	484.35999 +8.22	485.71	471.27	481.00	367,386
31 Jan 22	476.14001 +25.04	476.91	453.88	453.88	509,297
28 Jan 22	451.10001 +17.69	451.56	423.54	434.98	549,803
27 Jan 22	433.41000 -2.14	454.00	431.89	446.07	519,561
26 Jan 22	435.54999 -10.36	469.15	431.97	459.91	703,375
25 Jan 22	445.91000 -22.50	462.11	439.00	462.11	450,889
24 Jan 22	468.41000 +3.70	469.42	433.21	447.84	1,182,334
21 Jan 22	464.70999 -21.36	486.17	464.46	479.67	644,005
20 Jan 22	486.07001 -7.91	508.67	484.65	497.00	709,744
19 Jan 22	493.98001 -11.97	523.03	492.12	505.00	778,175
18 Jan 22	505.95001 -37.11	531.26	504.02	528.58	732,087
14 Jan 22	543.06000 +2.44	546.27	527.38	536.65	488,789
13 Jan 22	540.62000 -30.49	576.37	540.49	571.11	520,617
12 Jan 22	571.10999 +11.71	581.56	565.48	566.00	598,576
11 Jan 22	559.40002 +13.55	560.71	545.51	547.32	405,010
10 Jan 22	545.84998 -10.83	545.86	531.04	540.24	966,620
07 Jan 22	556.67999 -22.37	584.69	555.01	578.93	471,129
06 Jan 22	579.04999 -8.75	590.81	570.48	579.45	616,214
05 Jan 22	587.79999 -30.91	625.46	587.11	605.85	581,163
04 Jan 22	618.71002 -23.49	646.16	607.95	641.21	509,128
03 Jan 22	642.20001 -26.25	675.34	638.12	670.32	433,216
31 Dec 21	668.45001 -4.69	676.93	666.81	671.42	292,215
30 Dec 21	673.14001 -4.70	684.30	671.57	680.19	295,679
29 Dec 21	677.84003 -4.36	689.98	677.77	682.51	231,087
28 Dec 21	682.20001 -14.80	697.32	677.43	697.32	272,938
27 Dec 21	697.00000 +33.92	699.12	669.47	669.55	328,288
23 Dec 21	663.08002 +2.56	665.41	656.65	658.26	271,305
22 Dec 21	660.52002 +11.53	662.61	646.07	649.03	317,196
21 Dec 21	648.98999 +25.96	649.00	620.81	626.93	333,407
20 Dec 21	623.03003 -13.30	636.97	619.05	626.65	474,285
17 Dec 21	636.33002 +0.60	641.97	618.32	623.03	826,264
16 Dec 21	635.72998 -13.29	669.86	628.24	655.50	673,056
15 Dec 21	649.02002 -14.11	668.88	625.39	661.50	1,113,520
14 Dec 21	663.13000 -21.87	679.32	642.20	675.00	1,585,300
13 Dec 21	685.00000 -12.12	709.99	666.04	698.00	11,664,963
10 Dec 21	697.12000 -2.89	710.59	689.57	698.87	1,201,172
09 Dec 21	700.01001 -0.13	719.56	694.15	708.00	1,771,013
08 Dec 21	700.14001 +105.14	704.72	643.33	648.87	3,746,103
07 Dec 21	595.00000 +22.20	601.59	589.55	597.21	454,745
06 Dec 21	572.79999 -23.89	588.41	566.63	587.79	532,020
03 Dec 21	596.69000 -23.15	624.07	584.50	624.07	349,762
02 Dec 21	619.84003 +24.83	622.47	590.77	591.68	257,773
01 Dec 21	595.01001 -13.54	624.50	595.00	618.35	258,023
30 Nov 21	608.54999 -25.62	641.37	605.63	633.99	454,094
29 Nov 21	634.16998 +25.17	642.99	610.86	618.83	334,696
26 Nov 21	609.00000 -11.27	629.89	607.70	614.57	114,750
24 Nov 21	620.27002 +17.33	622.68	593.78	595.61	302,570
23 Nov 21	602.94000 -11.22	626.47	595.57	625.22	508,307
22 Nov 21	614.15997 -49.68	670.07	610.96	665.16	351,799
19 Nov 21	663.84003 -0.10	670.83	658.48	667.49	201,023
18 Nov 21	663.94000 -1.79	669.25	658.45	665.27	196,701
17 Nov 21	665.72998 -5.28	675.01	663.04	675.00	178,756
16 Nov 21	671.01001 +10.33	674.30	657.76	658.00	365,694
15 Nov 21	660.67999 -10.68	675.87	654.78	672.00	240,607
12 Nov 21	671.35999 +3.21	678.99	664.02	675.64	492,233
11 Nov 21	668.15002 -6.50	690.00	667.19	684.30	467,903
10 Nov 21	674.65002 -42.43	706.91	668.97	705.00	291,301
09 Nov 21	717.08002 -0.41	722.12	711.65	715.00	256,197
08 Nov 21	717.48999 +12.43	722.75	699.27	706.15	222,135
05 Nov 21	705.06000 -11.20	725.40	703.78	725.40	216,861
04 Nov 21	716.26001 +36.31	718.17	679.00	689.71	359,776
03 Nov 21	679.95001 +5.62	680.00	654.06	679.09	372,336
02 Nov 21	674.33002 +14.68	675.85	656.29	658.72	194,227
01 Nov 21	659.65002 -13.59	675.13	652.77	675.13	212,825
29 Oct 21	673.23999 +2.71	674.81	660.50	662.97	239,684
28 Oct 21	670.53003 +18.17	672.12	656.52	659.01	232,581
27 Oct 21	652.35999 -1.13	659.47	646.30	651.83	224,295
26 Oct 21	653.48999 +1.23	658.03	644.07	658.03	181,675
25 Oct 21	652.26001 +3.85	656.46	645.64	650.00	121,352
22 Oct 21	648.40997 +5.74	649.50	640.46	644.04	119,627
21 Oct 21	642.66998 +14.77	643.64	625.54	630.52	160,319
20 Oct 21	627.90002 -6.26	638.52	625.00	638.52	199,156
19 Oct 21	634.15997 +1.37	644.89	633.25	636.58	187,190
18 Oct 21	632.78998 +13.80	633.67	616.50	619.31	171,829
15 Oct 21	618.98999 +8.15	619.33	611.13	614.30	199,357
14 Oct 21	610.84003 +14.27	616.85	601.70	603.61	188,817
13 Oct 21	596.57001 +14.01	596.64	585.00	591.75	211,067
12 Oct 21	582.56000 +6.07	587.67	575.21	580.84	97,065
11 Oct 21	576.48999 -10.23	584.51	575.88	581.46	188,893
08 Oct 21	586.71997 -8.17	599.99	585.30	596.23	200,888
07 Oct 21	594.89001 +12.72	600.00	586.86	586.86	324,735
06 Oct 21	582.16998 +4.52	582.17	566.52	573.03	208,145
05 Oct 21	577.65002 +13.58	581.51	566.35	567.85	324,632
04 Oct 21	564.07001 -11.37	570.00	552.08	570.00	330,460
01 Oct 21	575.44000 +4.96	578.70	561.81	574.08	168,212
30 Sep 21	570.47998 +0.23	580.74	570.03	572.52	320,491
29 Sep 21	570.25000 +1.70	578.49	566.01	574.91	347,820
28 Sep 21	568.54999 -29.08	588.00	567.59	584.52	474,434
27 Sep 21	597.63000 -31.84	627.09	593.28	621.13	355,066
24 Sep 21	629.46997 -0.06	629.59	620.09	624.45	177,943
23 Sep 21	629.53003 +8.50	631.06	620.00	627.33	237,158
22 Sep 21	621.03003 +7.02	623.59	607.94	616.00	190,088
21 Sep 21	614.01001 +8.72	616.93	606.82	611.72	244,960
20 Sep 21	605.28998 -8.66	610.31	597.97	603.04	335,105
17 Sep 21	613.95001 -13.42	624.24	606.49	624.00	633,518
16 Sep 21	627.37000 +3.55	627.37	615.44	621.45	412,378
15 Sep 21	623.82001 +1.11	627.36	615.74	623.34	365,062
14 Sep 21	622.71002 +5.05	633.57	618.21	621.63	327,282
13 Sep 21	617.65997 -9.35	628.33	608.34	628.33	396,498
10 Sep 21	627.01001 +0.12	642.55	627.01	634.91	248,936
09 Sep 21	626.89001 -2.43	634.85	626.27	629.15	277,181
08 Sep 21	629.32001 +2.20	633.51	626.02	630.00	256,169
07 Sep 21	627.12000 -16.27	648.72	626.61	646.11	285,586
03 Sep 21	643.39001 +10.27	644.14	630.23	632.88	164,376
02 Sep 21	633.12000 +1.87	636.73	626.01	633.41	228,232
01 Sep 21	631.25000 -1.56	635.92	627.26	633.29	255,082
31 Aug 21	632.81000 -3.49	638.62	628.05	638.62	373,469
30 Aug 21	636.29999 +7.20	638.59	631.15	633.21	249,301
27 Aug 21	629.09998 +6.76	636.77	626.08	627.57	251,519
26 Aug 21	622.34003 +2.34	626.64	610.05	620.00	431,704
25 Aug 21	620.00000 -13.32	635.81	617.00	631.49	471,686
24 Aug 21	633.32001 +6.69	634.73	623.38	628.23	509,641
23 Aug 21	626.63000 -3.48	642.63	626.59	633.48	362,927
20 Aug 21	630.10999 +10.55	634.20	621.31	621.31	251,643
19 Aug 21	619.56000 -2.44	625.21	616.02	617.90	307,021
18 Aug 21	622.00000 +1.67	628.00	619.19	620.15	239,109
17 Aug 21	620.33002 +1.36	622.44	612.27	617.89	197,697
16 Aug 21	618.96997 +11.12	618.98	599.60	608.01	237,633
13 Aug 21	607.84998 +5.85	613.57	601.30	602.00	287,501
12 Aug 21	602.00000 +2.00	607.64	596.05	598.00	559,065
11 Aug 21	600.00000 -4.22	608.02	598.10	605.01	290,530
10 Aug 21	604.21997 -4.53	618.57	603.12	608.52	236,861
09 Aug 21	608.75000 +10.73	609.04	596.26	599.19	300,660
06 Aug 21	598.02002 +8.36	598.46	581.95	588.86	321,628
05 Aug 21	589.65997 +20.58	601.80	583.87	600.41	341,281
04 Aug 21	569.08002 -2.13	576.45	568.75	569.40	202,548
03 Aug 21	571.21002 +12.81	571.35	563.64	570.37	147,772
02 Aug 21	558.40002 -1.40	565.32	556.85	563.52	138,166
30 Jul 21	559.79999 +3.66	563.89	551.34	554.50	137,775
29 Jul 21	556.14001 +3.18	562.98	555.08	555.08	165,114
28 Jul 21	552.96002 -0.89	558.27	551.09	556.98	199,407
27 Jul 21	553.84998 +0.16	553.87	541.41	552.35	174,445
26 Jul 21	553.69000 -3.67	559.75	550.64	557.75	192,740
23 Jul 21	557.35999 +5.06	561.46	554.67	554.67	178,986
22 Jul 21	552.29999 +4.06	553.10	547.03	550.25	143,373
21 Jul 21	548.23999 +3.09	549.98	542.01	544.06	208,385
20 Jul 21	545.15002 +10.61	550.07	538.78	540.05	235,877
19 Jul 21	534.53998 +6.83	535.58	518.01	522.05	234,622
16 Jul 21	527.71002 -10.64	541.99	527.62	540.19	243,488
15 Jul 21	538.34998 -3.58	545.40	534.95	543.36	159,230
14 Jul 21	541.92999 +5.64	544.12	538.00	540.01	259,297
13 Jul 21	536.28998 +1.70	539.98	530.06	531.99	201,998
12 Jul 21	534.59003 +6.77	542.76	530.23	536.82	302,398
09 Jul 21	527.82001 +12.62	527.83	514.30	516.00	272,202
08 Jul 21	515.20001 -11.85	521.48	512.62	516.43	215,032
07 Jul 21	527.04999 +7.29	528.72	516.08	522.00	277,222
06 Jul 21	519.76001 +3.48	520.82	516.06	519.00	275,214
02 Jul 21	516.28003 +6.04	516.74	511.04	512.45	152,729
01 Jul 21	510.23999 -0.72	514.44	507.80	510.43	230,742
30 Jun 21	510.95999 -8.25	516.82	510.51	516.82	308,543
29 Jun 21	519.21002 -1.85	520.24	516.82	519.00	367,850
28 Jun 21	521.06000 -2.09	527.04	519.53	525.62	192,953
25 Jun 21	523.15002 +4.62	525.00	509.75	518.33	667,865
24 Jun 21	518.53003 +2.65	523.13	515.37	521.55	313,468
23 Jun 21	515.88000 -3.28	520.58	515.49	519.63	285,986
22 Jun 21	519.15997 +0.62	520.22	515.42	517.23	223,458
21 Jun 21	518.53998 +8.02	520.51	506.26	510.60	152,229
18 Jun 21	510.51999 -4.08	521.86	510.21	514.48	389,432
17 Jun 21	514.59998 +10.73	514.98	500.62	501.68	252,011
16 Jun 21	503.87000 +3.07	507.03	499.13	504.98	241,830
15 Jun 21	500.79999 -7.41	509.89	498.60	509.44	344,265
14 Jun 21	508.20999 -0.25	513.60	506.81	506.85	330,597
11 Jun 21	508.45999 +2.83	510.46	501.64	504.27	283,752
10 Jun 21	505.63000 +12.65	506.81	493.56	493.56	252,715
09 Jun 21	492.98001 +3.81	495.73	488.40	490.31	306,962
08 Jun 21	489.17001 +1.50	492.78	483.46	489.09	238,313
07 Jun 21	487.67001 +5.37	489.00	481.23	483.94	371,006
04 Jun 21	482.29999 +7.31	484.54	478.52	480.72	240,245
03 Jun 21	474.98999 -6.17	480.99	474.05	476.57	320,682
02 Jun 21	481.16000 +2.57	485.02	479.71	481.86	327,778
01 Jun 21	478.59000 +0.99	490.62	470.77	490.62	361,004
28 May 21	477.60001 +5.77	482.38	472.40	473.95	182,456
27 May 21	471.82999 -6.01	480.10	469.02	475.53	798,818
26 May 21	477.84000 -1.43	481.97	475.80	481.75	452,974
25 May 21	479.26999 -5.15	486.20	477.57	485.00	459,598
24 May 21	484.42001 +7.20	485.91	477.45	480.00	309,006
21 May 21	477.22000 +4.96	480.87	471.48	476.08	332,359
20 May 21	472.26001 +21.02	474.37	452.66	453.68	532,899
19 May 21	451.23999 +4.76	451.97	436.43	440.90	326,712
18 May 21	446.48001 -1.26	450.66	445.93	450.50	277,310
17 May 21	447.73999 -3.82	451.53	443.22	448.48	290,470
14 May 21	451.56000 +4.67	452.65	446.50	450.97	418,155
13 May 21	446.89001 +5.73	450.70	442.50	445.69	240,243
12 May 21	441.16000 -12.93	448.74	440.24	447.41	362,935
11 May 21	454.09000 -5.92	454.33	436.18	450.84	534,644
10 May 21	460.01001 -0.19	466.97	454.55	459.24	291,942
07 May 21	460.20001 +1.82	466.21	458.37	465.00	412,400
06 May 21	458.38000 -2.90	458.56	433.92	452.48	495,292
05 May 21	461.28000 +2.76	462.49	459.42	462.28	222,693
04 May 21	458.51999 -1.06	459.77	453.42	455.61	524,797
03 May 21	459.57999 +1.83	462.83	457.53	461.00	413,884
30 Apr 21	457.75000 -1.25	461.35	451.83	454.38	352,355
29 Apr 21	459.00000 -0.73	461.98	455.39	461.79	358,163
28 Apr 21	459.73001 +0.89	461.81	456.28	458.36	302,465
27 Apr 21	458.84000 +0.01	460.61	455.86	460.00	291,686
26 Apr 21	458.82999 +0.68	460.97	456.42	458.00	350,791
23 Apr 21	458.14999 +9.63	458.33	449.05	450.00	201,671
22 Apr 21	448.51999 -0.31	454.48	447.49	450.00	313,559
21 Apr 21	448.82999 +1.91	450.00	441.96	445.87	338,967
20 Apr 21	446.92001 -0.02	450.42	444.76	448.32	262,885
19 Apr 21	446.94000 +0.90	447.37	440.76	444.22	328,710
16 Apr 21	446.04001 -2.63	448.00	440.81	448.00	261,784
15 Apr 21	448.67001 +18.27	449.29	437.30	437.64	367,900
14 Apr 21	430.39999 -2.08	436.22	428.76	432.48	700,021
13 Apr 21	432.48001 +7.81	436.81	426.00	426.00	276,594
12 Apr 21	424.67001 +1.61	426.49	414.50	416.03	361,863
09 Apr 21	423.06000 +2.51	424.65	415.00	420.00	257,071
08 Apr 21	420.54999 +10.19	421.64	412.78	415.09	297,771
07 Apr 21	410.35999 -0.65	412.00	405.04	410.00	139,236
06 Apr 21	411.01001 +1.70	413.05	406.00	407.86	184,161
05 Apr 21	409.31000 +9.32	410.82	400.22	400.80	156,673
01 Apr 21	399.98999 +3.30	406.41	394.02	401.63	240,618
31 Mar 21	396.69000 +13.18	407.06	384.73	387.14	446,774
30 Mar 21	383.51001 +5.43	386.83	374.95	375.51	200,580
29 Mar 21	378.07999 -9.66	390.93	375.75	388.64	301,268
26 Mar 21	387.73999 +19.73	388.07	367.30	368.23	323,218
25 Mar 21	368.01001 -0.50	368.37	357.51	364.25	251,399
24 Mar 21	368.51001 -5.32	376.78	367.90	373.95	276,940
23 Mar 21	373.82999 -6.62	381.19	371.48	377.87	186,036
22 Mar 21	380.45001 +0.85	384.58	378.08	381.73	212,530
19 Mar 21	379.60001 +10.69	381.23	366.18	368.77	427,126
18 Mar 21	368.91000 -4.97	375.69	358.68	370.97	313,496
17 Mar 21	373.88000 +2.20	377.45	363.30	367.98	210,863
16 Mar 21	371.67999 -0.89	377.52	368.42	376.18	121,716
15 Mar 21	372.57001 +8.42	372.58	362.80	365.00	116,623
12 Mar 21	364.14999 -1.87	368.23	359.49	361.05	188,069
11 Mar 21	366.01999 +12.78	367.30	359.02	361.80	186,815
10 Mar 21	353.23999 +1.79	355.73	347.87	355.05	278,324
09 Mar 21	351.45001 +12.33	356.80	343.54	350.28	405,591
08 Mar 21	339.12000 -19.43	355.46	338.69	355.46	556,514
05 Mar 21	358.54999 -0.95	367.78	346.91	364.22	414,585
04 Mar 21	359.50000 -19.29	377.18	353.32	376.94	547,646
03 Mar 21	378.79001 -8.50	387.27	372.52	387.27	298,059
02 Mar 21	387.29001 +2.64	390.40	382.80	384.13	262,431
01 Mar 21	384.64999 +11.04	385.11	377.85	378.00	178,076
26 Feb 21	373.60999 +9.43	378.27	361.80	367.16	314,879
25 Feb 21	364.17999 -5.08	371.78	360.28	369.02	255,455
24 Feb 21	369.26001 -2.37	369.92	359.17	367.44	210,571
23 Feb 21	371.63000 +6.74	371.85	350.00	356.53	278,028
22 Feb 21	364.89001 -11.11	374.92	358.84	372.08	647,206
19 Feb 21	376.00000 -2.46	384.99	375.46	378.55	205,231
18 Feb 21	378.45999 -13.24	394.15	372.70	387.37	371,458
17 Feb 21	391.70001 -2.78	393.92	387.94	392.51	308,685
16 Feb 21	394.48001 -5.79	402.62	393.87	401.35	183,378
12 Feb 21	400.26999 +7.38	400.98	389.08	393.00	166,670
11 Feb 21	392.89001 +5.56	396.76	390.04	390.04	129,239
10 Feb 21	387.32999 -7.13	398.26	386.08	398.26	172,427
09 Feb 21	394.45999 +4.13	397.34	385.25	389.00	451,561
08 Feb 21	390.32999 +12.90	391.23	377.26	379.00	245,355
05 Feb 21	377.42999 +4.34	379.62	373.39	375.84	245,682
04 Feb 21	373.09000 +0.31	375.38	364.66	373.00	226,028
03 Feb 21	372.78000 +1.85	374.13	368.55	370.00	333,256
02 Feb 21	370.92999 +14.23	371.63	359.91	360.00	276,620
01 Feb 21	356.70001 +12.27	357.05	347.00	347.00	222,603
29 Jan 21	344.42999 -4.54	348.50	338.60	346.76	238,888
28 Jan 21	348.97000 +9.35	351.83	340.13	341.70	164,811
27 Jan 21	339.62000 -11.13	349.99	333.68	346.00	307,995
26 Jan 21	350.75000 -3.40	355.00	348.18	354.08	229,905
25 Jan 21	354.14999 -5.54	365.15	344.03	365.15	249,388
22 Jan 21	359.69000 -3.57	365.51	359.46	361.78	187,427
21 Jan 21	363.26001 -0.64	369.51	361.02	365.00	306,668
20 Jan 21	363.89999 +12.49	365.15	353.02	353.14	311,998
19 Jan 21	351.41000 +3.40	355.99	345.02	354.28	326,451
15 Jan 21	348.01001 +7.36	350.66	340.54	340.54	319,098
14 Jan 21	340.64999 +7.11	342.58	334.28	335.00	333,088
13 Jan 21	333.54001 +1.81	337.27	332.62	333.37	533,285
12 Jan 21	331.73001 -11.11	344.87	330.76	343.36	417,148
11 Jan 21	342.84000 +0.47	346.10	337.02	338.91	200,864
08 Jan 21	342.37000 +3.89	347.17	340.32	341.17	342,261
07 Jan 21	338.48001 +8.82	341.49	334.57	334.74	473,509
06 Jan 21	329.66000 -16.04	346.02	328.90	341.06	553,739
05 Jan 21	345.70001 -2.36	351.51	342.56	346.17	233,299
04 Jan 21	348.06000 -10.29	360.24	340.59	359.01	323,750
31 Dec 20	358.35001 -0.13	360.89	355.98	359.00	254,030
30 Dec 20	358.48001 +6.73	359.22	350.98	354.13	240,486
29 Dec 20	351.75000 -1.88	356.21	347.50	355.00	166,691
28 Dec 20	353.63000 -2.71	359.18	352.66	359.18	169,195
24 Dec 20	356.34000 +3.48	358.87	352.27	352.27	139,250
23 Dec 20	352.85999 -2.60	358.94	351.70	355.00	234,691
22 Dec 20	355.45999 +14.83	356.50	341.49	341.49	585,931
21 Dec 20	340.63000 -5.90	342.90	334.30	341.47	365,014
18 Dec 20	346.53000 +2.33	349.10	338.52	348.22	673,175
17 Dec 20	344.20001 +10.16	359.39	337.08	338.51	806,993
16 Dec 20	334.04001 +8.11	334.64	324.50	326.42	399,075
15 Dec 20	325.92999 +0.71	329.57	323.28	328.18	180,242
14 Dec 20	325.22000 +4.02	333.99	322.39	322.39	289,173
11 Dec 20	321.20001 -1.56	324.49	318.34	322.00	227,008
10 Dec 20	322.76001 +2.18	324.25	314.08	316.50	272,744
09 Dec 20	320.57999 -8.88	328.79	315.94	328.19	315,696
08 Dec 20	329.45999 +6.38	330.65	321.46	324.37	223,224
07 Dec 20	323.07999 -1.85	325.84	319.35	323.88	184,211
04 Dec 20	324.92999 +5.24	333.05	320.00	320.00	211,476
03 Dec 20	319.69000 -3.90	326.28	319.30	323.50	185,075
02 Dec 20	323.59000 -5.23	327.08	319.57	327.08	273,249
01 Dec 20	328.82001 +6.49	330.25	319.09	324.10	330,871
30 Nov 20	322.32999 -3.62	328.45	316.91	326.12	510,537
27 Nov 20	325.95001 +7.30	328.27	320.80	321.71	101,081
25 Nov 20	318.64999 +3.19	325.04	311.82	318.00	438,576
24 Nov 20	315.45999 -20.23	335.63	312.99	333.00	516,879
23 Nov 20	335.69000 -5.32	345.65	334.26	341.98	162,706
20 Nov 20	341.01001 +6.43	344.25	332.93	337.50	272,628
19 Nov 20	334.57999 +6.65	335.76	324.87	327.87	183,403
18 Nov 20	327.92999 -3.69	331.65	323.38	330.88	251,708
17 Nov 20	331.62000 +8.80	331.87	322.01	322.01	300,316
16 Nov 20	322.82001 -10.56	331.44	322.05	329.93	147,910
13 Nov 20	333.38000 +0.65	336.00	330.55	333.15	210,089
12 Nov 20	332.73001 +5.76	335.80	328.94	331.96	366,993
11 Nov 20	326.97000 +14.37	327.85	318.37	318.37	174,220
10 Nov 20	312.60001 -5.94	316.98	305.83	315.34	360,256
09 Nov 20	318.54001 -23.69	347.95	318.02	345.33	437,556
06 Nov 20	342.23001 -4.40	348.56	341.99	348.56	273,400
05 Nov 20	346.63000 +17.77	356.98	339.28	339.28	399,230
04 Nov 20	328.85999 +14.74	337.89	321.86	325.43	599,281
03 Nov 20	314.12000 +0.42	318.28	306.29	317.53	258,651
02 Nov 20	313.70001 +4.75	321.42	311.79	312.18	257,776
30 Oct 20	308.95001 -8.07	319.24	306.30	315.25	224,448
29 Oct 20	317.01999 +1.35	322.86	315.21	318.98	212,595
28 Oct 20	315.67001 -11.11	322.00	314.45	320.95	165,632
27 Oct 20	326.78000 -1.66	332.00	325.49	328.68	162,970
26 Oct 20	328.44000 -10.61	340.00	323.01	336.37	175,862
23 Oct 20	339.04999 +1.79	341.06	332.43	338.00	190,868
22 Oct 20	337.26001 -10.10	348.74	333.01	348.74	226,675
21 Oct 20	347.35999 +1.70	354.00	344.30	348.67	179,506
20 Oct 20	345.66000 +3.08	347.92	343.64	344.85	141,808
19 Oct 20	342.57999 -7.99	356.48	341.39	352.00	179,706
16 Oct 20	350.57001 +1.53	354.16	347.66	350.00	131,545
15 Oct 20	349.04001 +2.15	350.11	339.20	342.55	159,604
14 Oct 20	346.89001 -1.87	355.40	344.71	350.00	208,033
13 Oct 20	348.76001 +3.68	349.23	342.13	346.00	232,638
12 Oct 20	345.07999 +7.83	346.84	337.63	343.00	156,949
09 Oct 20	337.25000 +2.61	343.00	336.52	337.87	259,791
08 Oct 20	334.64001 -9.68	348.13	331.50	346.00	387,100
07 Oct 20	344.32001 +8.98	344.98	339.01	339.22	154,923
06 Oct 20	335.34000 +1.56	344.36	330.01	334.02	481,072
05 Oct 20	333.78000 +6.86	335.00	328.65	330.34	258,557
02 Oct 20	326.92001 -7.20	333.52	324.67	326.51	185,202
01 Oct 20	334.12000 +10.84	335.32	326.51	328.32	353,412
30 Sep 20	323.28000 -2.28	330.39	322.69	328.65	302,962
29 Sep 20	325.56000 -3.40	332.74	324.09	330.22	235,923
28 Sep 20	328.95999 +6.01	331.98	325.36	325.54	212,672
25 Sep 20	322.95001 +7.97	323.30	312.72	313.46	214,367
24 Sep 20	314.98001 +0.23	319.23	311.04	311.34	207,405
23 Sep 20	314.75000 -6.98	324.15	314.75	322.45	233,028
22 Sep 20	321.73001 +7.43	322.09	312.61	318.30	386,568
21 Sep 20	314.29999 -1.89	314.94	307.53	311.44	450,192
18 Sep 20	316.19000 -6.01	325.52	315.79	325.51	1,115,135
17 Sep 20	322.20001 -7.51	325.00	317.86	323.28	475,072
16 Sep 20	329.70999 -5.21	338.32	328.02	335.73	434,563
15 Sep 20	334.92001 +10.30	335.17	326.67	329.30	229,079
14 Sep 20	324.62000 +9.67	327.56	320.58	320.58	152,364
11 Sep 20	314.95001 -3.52	319.75	312.14	319.43	244,787
10 Sep 20	318.47000 -0.45	327.48	317.79	322.50	358,319
09 Sep 20	318.92001 +9.57	321.89	312.97	315.02	315,761
08 Sep 20	309.35001 -6.95	314.03	301.67	305.01	365,917
04 Sep 20	316.29999 -8.20	322.90	303.43	322.67	409,397
03 Sep 20	324.50000 -13.24	334.40	319.40	334.40	345,000
02 Sep 20	337.73999 +2.96	338.91	330.90	336.00	334,987
01 Sep 20	334.78000 +7.68	335.72	327.03	327.13	267,812
31 Aug 20	327.10001 +0.82	328.96	325.00	327.34	236,670
28 Aug 20	326.28000 +2.55	328.58	325.00	325.00	315,765
27 Aug 20	323.73001 +0.72	326.93	321.58	324.88	305,937
26 Aug 20	323.01001 +3.71	325.92	319.26	320.00	307,166
25 Aug 20	319.29999 +5.87	320.09	314.95	315.00	267,112
24 Aug 20	313.42999 +4.87	315.67	310.00	310.00	279,226
21 Aug 20	308.56000 +5.77	309.99	302.24	304.00	239,553
20 Aug 20	302.79001 -0.97	304.99	301.00	301.07	363,419
19 Aug 20	303.76001 -0.29	307.30	302.23	304.34	177,747
18 Aug 20	304.04999 -4.33	310.00	300.96	307.71	428,636
17 Aug 20	308.38000 +0.41	313.22	307.99	310.00	200,002
14 Aug 20	307.97000 -0.75	311.41	306.58	308.81	132,669
13 Aug 20	308.72000 -3.48	314.74	307.73	311.21	324,240
12 Aug 20	312.20001 +16.26	314.32	303.34	305.00	358,689
11 Aug 20	295.94000 -2.79	299.09	294.25	297.65	256,273
10 Aug 20	298.73001 +0.73	299.56	291.51	296.81	188,709
07 Aug 20	298.00000 +0.52	306.41	296.62	298.21	351,565
06 Aug 20	297.48001 +3.37	304.80	286.90	296.35	360,880
05 Aug 20	294.10999 +2.64	295.60	289.53	293.25	398,547
04 Aug 20	291.47000 -0.28	292.11	288.27	291.17	211,459
03 Aug 20	291.75000 +1.67	294.98	288.88	291.98	212,005
31 Jul 20	290.07999 +3.03	290.12	281.00	287.59	385,444
30 Jul 20	287.04999 +2.54	287.63	279.52	281.42	250,134
29 Jul 20	284.51001 +7.58	284.68	278.76	278.76	402,704
28 Jul 20	276.92999 -3.12	280.32	274.73	279.34	261,165
27 Jul 20	280.04999 +5.95	282.09	274.50	275.00	237,433
24 Jul 20	274.10001 -4.12	276.39	271.00	275.27	231,829
23 Jul 20	278.22000 +0.09	283.39	273.62	279.15	200,704
22 Jul 20	278.13000 -0.39	280.09	275.72	278.80	241,957
21 Jul 20	278.51999 -0.34	282.56	276.82	278.95	605,702
20 Jul 20	278.85999 +14.17	280.39	264.89	265.12	408,197
17 Jul 20	264.69000 +6.47	265.16	259.48	260.82	190,900
16 Jul 20	258.22000 -1.85	260.21	255.67	258.16	264,400
15 Jul 20	260.07001 +6.46	260.27	255.34	257.28	139,800
14 Jul 20	253.61000 +1.07	254.22	246.01	250.46	290,700
13 Jul 20	252.53999 -8.60	266.06	250.86	262.52	386,800
10 Jul 20	261.14001 -0.96	263.36	258.31	260.71	165,300
09 Jul 20	262.10001 +6.44	262.51	255.19	258.03	254,800
08 Jul 20	255.66000 +3.41	257.62	253.30	254.24	274,900
07 Jul 20	252.25000 -0.95	258.98	251.26	251.93	263,900
06 Jul 20	253.20000 +3.04	257.73	252.84	253.78	446,900
02 Jul 20	250.16000 -2.80	255.87	249.98	254.42	258,000
01 Jul 20	252.96001 +0.95	254.68	249.26	252.75	275,800
30 Jun 20	252.00999 +5.92	252.18	245.65	245.87	331,900
29 Jun 20	246.09000 +1.71	247.58	239.61	245.00	238,400
26 Jun 20	244.38000 -6.61	252.45	243.68	250.99	793,033
25 Jun 20	250.99001 +3.49	251.14	245.66	248.00	354,196
24 Jun 20	247.50000 -6.18	254.00	243.96	252.29	330,132
23 Jun 20	253.67999 +2.53	257.98	249.47	252.70	393,119
22 Jun 20	251.14999 -1.17	254.96	249.17	252.30	495,991
19 Jun 20	252.32001 +10.14	252.72	243.87	246.03	913,652
18 Jun 20	242.17999 -0.03	242.86	239.99	241.86	194,828
17 Jun 20	242.21001 +6.38	243.91	236.05	236.05	234,030
16 Jun 20	235.83000 +1.28	241.16	234.30	239.49	323,268
15 Jun 20	234.55000 -0.45	234.76	225.70	229.95	448,885
12 Jun 20	235.00000 +2.85	238.12	228.71	237.21	461,057
11 Jun 20	232.14999 -7.65	236.82	229.18	233.16	512,167
10 Jun 20	239.80000 +4.80	241.79	234.34	237.70	305,546
09 Jun 20	235.00000 -2.98	238.09	233.00	237.18	403,688
08 Jun 20	237.98000 -0.07	240.49	230.49	240.00	476,528
05 Jun 20	238.05000 +13.66	241.62	226.59	226.59	716,887
04 Jun 20	224.39000 -4.52	229.43	221.41	227.33	294,791
03 Jun 20	228.91000 -3.72	234.50	228.26	232.84	301,355
02 Jun 20	232.63000 -1.23	234.36	226.45	234.21	223,934
01 Jun 20	233.86000 +3.22	234.89	229.15	230.00	152,305
29 May 20	230.64000 +2.57	234.29	226.70	228.00	529,628
28 May 20	228.07001 +4.14	235.03	222.20	222.20	513,957
27 May 20	223.92999 +0.00	225.00	217.18	225.00	514,370
26 May 20	223.92999 +0.48	228.51	222.98	228.00	338,682
22 May 20	223.45000 -0.41	225.07	221.87	225.00	308,079
21 May 20	223.86000 -0.10	227.47	222.38	223.37	282,188
20 May 20	223.96001 +5.32	224.49	221.16	221.97	242,612
19 May 20	218.64000 -3.29	225.34	218.52	222.65	284,606
18 May 20	221.92999 +4.96	226.49	219.22	219.22	276,073
15 May 20	216.97000 +7.94	218.78	205.24	206.49	358,031
14 May 20	209.03000 -2.99	209.50	203.32	209.50	571,637
13 May 20	212.02000 -9.24	222.90	208.78	220.78	446,717
12 May 20	221.25999 -6.77	230.91	221.26	229.00	246,197
11 May 20	228.03000 +4.73	230.92	221.53	221.53	408,722
08 May 20	223.30000 -3.71	234.41	222.01	227.05	366,527
07 May 20	227.00999 +4.04	234.41	222.58	224.00	506,989
06 May 20	222.97000 +1.08	225.87	220.93	222.94	510,109
05 May 20	221.89000 +5.68	225.27	217.36	218.40	310,885
04 May 20	216.21001 -0.12	217.61	213.12	214.57	231,473
01 May 20	216.33000 -4.56	219.38	213.51	216.96	220,873
30 Apr 20	220.89000 -2.54	226.05	219.13	220.79	370,302
29 Apr 20	223.42999 +14.88	224.20	212.35	212.72	263,754
28 Apr 20	208.55000 +2.77	212.71	207.79	208.91	335,707
27 Apr 20	205.78000 +2.75	206.95	201.89	204.01	338,906
24 Apr 20	203.03000 -1.72	203.67	195.39	200.05	413,847
23 Apr 20	204.75000 +3.94	209.56	203.12	203.12	283,075
22 Apr 20	200.81000 +6.83	203.14	195.85	199.79	309,063
21 Apr 20	193.98000 -12.68	206.93	193.22	204.49	401,507
20 Apr 20	206.66000 -3.28	211.03	203.60	208.38	238,245
17 Apr 20	209.94000 +10.81	211.47	202.44	205.04	337,532
16 Apr 20	199.13000 -7.40	208.44	198.81	207.64	346,754
15 Apr 20	206.53000 +5.91	207.94	193.40	197.00	548,592
14 Apr 20	200.62000 +3.48	207.69	199.05	200.00	463,561
13 Apr 20	197.14000 +4.85	198.04	187.23	193.00	436,818
09 Apr 20	192.28999 +4.43	196.89	188.24	190.00	380,113
08 Apr 20	187.86000 +2.88	190.00	183.51	190.00	260,617
07 Apr 20	184.98000 +0.55	193.99	183.07	193.14	278,587
06 Apr 20	184.42999 +22.86	185.74	167.40	169.85	511,554
03 Apr 20	161.57001 -10.45	171.14	158.83	170.15	474,303
02 Apr 20	172.02000 -4.14	178.23	167.80	173.48	530,189
01 Apr 20	176.16000 -9.50	182.10	174.10	179.10	251,245
31 Mar 20	185.66000 -2.56	195.75	183.24	186.86	586,454
30 Mar 20	188.22000 +13.00	189.45	176.33	176.50	443,472
27 Mar 20	175.22000 -10.25	184.53	173.93	179.97	446,607
26 Mar 20	185.47000 +10.42	185.47	173.67	177.03	406,479
25 Mar 20	175.05000 -3.26	184.42	170.33	180.27	341,369
24 Mar 20	178.31000 +10.30	185.85	171.76	180.00	449,159
23 Mar 20	168.00999 -0.06	173.54	160.57	164.74	808,244
20 Mar 20	168.07001 +2.81	179.00	165.50	169.00	783,516
19 Mar 20	165.25999 -2.51	168.63	151.97	164.97	343,703
18 Mar 20	167.77000 -16.31	176.65	160.00	173.86	709,861
17 Mar 20	184.08000 +23.95	184.97	158.37	163.21	574,399
16 Mar 20	160.13000 -31.87	181.91	158.25	167.48	799,511
13 Mar 20	192.00000 +28.56	192.36	173.69	181.55	977,277
12 Mar 20	163.44000 -39.27	188.75	161.97	188.75	835,508
11 Mar 20	202.71001 -15.61	216.06	196.98	213.34	500,273
10 Mar 20	218.32001 +11.85	219.42	209.06	211.81	546,839
09 Mar 20	206.47000 -19.93	215.33	204.03	211.14	602,915
06 Mar 20	226.39999 -6.04	227.69	219.68	226.39	683,362
05 Mar 20	232.44000 -3.51	236.65	231.36	231.36	332,985
04 Mar 20	235.95000 +10.95	236.00	226.04	229.31	199,028
03 Mar 20	225.00000 -4.87	231.99	221.05	230.39	343,345
02 Mar 20	229.87000 +6.67	229.87	217.99	224.02	400,097
28 Feb 20	223.20000 +2.36	223.37	212.46	214.16	613,897
27 Feb 20	220.84000 -1.05	225.80	216.63	219.34	536,755
26 Feb 20	221.89000 +4.93	224.77	217.15	217.47	479,736
25 Feb 20	216.96001 -9.07	227.58	215.65	226.99	361,999
24 Feb 20	226.03000 -5.33	227.55	218.97	221.50	411,448
21 Feb 20	231.36000 -6.69	237.97	228.85	236.74	384,480
20 Feb 20	238.05000 -1.95	248.27	235.00	245.00	682,824
19 Feb 20	240.00000 +3.00	240.77	237.00	237.00	325,856
18 Feb 20	237.00000 +0.25	237.44	233.39	236.25	458,864
14 Feb 20	236.75000 +3.80	236.94	232.28	233.75	243,913
13 Feb 20	232.95000 +0.60	234.68	231.10	231.23	286,341
12 Feb 20	232.35001 +0.88	233.56	228.31	232.57	394,052
11 Feb 20	231.47000 -3.86	236.99	231.28	236.81	207,399
10 Feb 20	235.33000 +2.31	235.52	232.16	232.16	178,460
07 Feb 20	233.02000 -1.76	234.17	231.42	233.45	127,001
06 Feb 20	234.78000 +2.68	236.40	232.68	233.82	157,953
05 Feb 20	232.10001 -6.50	242.09	230.10	242.09	328,530
04 Feb 20	238.60001 +4.35	240.46	234.74	234.75	198,541
03 Feb 20	234.25000 +6.11	235.18	228.89	228.89	222,005
31 Jan 20	228.14000 -3.78	231.28	226.50	231.00	205,010
30 Jan 20	231.92000 -1.51	233.56	229.35	231.07	191,050
29 Jan 20	233.42999 +0.10	235.81	233.43	234.04	181,291
28 Jan 20	233.33000 +6.49	234.40	227.71	228.58	175,732
27 Jan 20	226.84000 -0.73	227.29	220.02	221.69	311,545
24 Jan 20	227.57001 -2.73	232.51	226.11	231.67	210,244
23 Jan 20	230.30000 -2.21	232.60	230.28	232.09	237,103
22 Jan 20	232.50999 +0.70	236.04	232.49	232.82	355,649
21 Jan 20	231.81000 -0.62	233.37	230.43	230.98	304,901
17 Jan 20	232.42999 -1.28	233.88	229.68	233.83	266,308
16 Jan 20	233.71001 +5.00	233.84	229.85	230.45	217,277
15 Jan 20	228.71001 +1.54	231.21	228.11	228.15	148,630
14 Jan 20	227.17000 -1.39	229.93	226.46	228.33	349,566
13 Jan 20	228.56000 +5.48	229.13	224.58	225.04	186,617
10 Jan 20	223.08000 -0.21	224.71	222.41	223.82	214,383
09 Jan 20	223.28999 +1.91	224.21	221.24	222.98	183,540
08 Jan 20	221.38000 +5.77	221.70	214.31	215.39	330,037
07 Jan 20	215.61000 +1.41	216.82	212.70	214.10	159,617
06 Jan 20	214.20000 -3.20	215.00	212.00	214.39	497,333
03 Jan 20	217.39999 +1.09	217.76	212.94	213.70	216,468
02 Jan 20	216.31000 +4.15	216.43	213.38	214.12	229,584
31 Dec 19	212.16000 +1.65	213.18	209.65	209.65	152,983
30 Dec 19	210.50999 -3.88	214.00	209.36	214.00	141,643
27 Dec 19	214.39000 -1.47	217.00	213.83	216.93	141,029
26 Dec 19	215.86000 +4.20	215.90	212.20	212.40	217,213
24 Dec 19	211.66000 +0.36	212.26	209.32	211.28	98,366
23 Dec 19	211.30000 -0.60	213.18	210.15	212.99	161,030
20 Dec 19	211.89999 +0.73	213.11	210.73	212.85	299,282
19 Dec 19	211.17000 +1.85	211.28	208.55	209.00	240,956
18 Dec 19	209.32001 +0.10	211.26	209.05	210.13	171,730
17 Dec 19	209.22000 -2.98	212.20	208.47	212.20	247,222
16 Dec 19	212.20000 +2.18	213.49	211.05	211.20	165,139
13 Dec 19	210.02000 +3.28	210.61	206.59	206.89	243,896
12 Dec 19	206.74001 -1.10	207.81	204.29	206.68	226,999
11 Dec 19	207.84000 -0.69	209.82	205.78	209.82	184,981
10 Dec 19	208.53000 -0.28	209.67	207.68	208.20	140,964
09 Dec 19	208.81000 -1.10	211.27	208.77	209.49	154,283
06 Dec 19	209.91000 +3.41	211.72	207.90	208.42	217,160
05 Dec 19	206.50000 -0.51	208.78	206.50	207.56	207,163
04 Dec 19	207.00999 +1.91	208.82	205.70	205.99	204,621
03 Dec 19	205.10001 +0.05	206.35	201.06	201.50	539,559
02 Dec 19	205.05000 -6.80	211.49	204.96	211.08	580,696
29 Nov 19	211.85001 -1.18	213.51	211.39	212.25	126,558
27 Nov 19	213.03000 +0.73	214.50	212.46	213.17	316,986
26 Nov 19	212.30000 -0.44	214.85	211.09	212.17	562,662
25 Nov 19	212.74001 +7.59	213.34	204.58	206.55	461,132
22 Nov 19	205.14999 -0.36	207.98	204.34	205.87	338,809
21 Nov 19	205.50999 -2.76	207.69	203.18	207.39	420,545
20 Nov 19	208.27000 -1.43	209.47	204.55	208.77	316,201
19 Nov 19	209.70000 +1.52	210.06	207.14	208.82	285,606
18 Nov 19	208.17999 +2.49	208.74	204.53	205.75	387,810
15 Nov 19	205.69000 -1.98	208.25	204.54	208.05	337,981
14 Nov 19	207.67000 +6.83	208.31	199.18	200.00	508,326
13 Nov 19	200.84000 +1.18	201.78	196.43	199.00	380,294
12 Nov 19	199.66000 +5.38	200.00	194.33	194.79	483,751
11 Nov 19	194.28000 +5.05	196.73	187.23	187.75	308,304
08 Nov 19	189.23000 -1.06	191.92	187.26	190.08	490,972
07 Nov 19	190.28999 +11.88	194.08	185.39	191.09	832,725
06 Nov 19	178.41000 +0.60	179.61	176.09	176.81	280,916
05 Nov 19	177.81000 +0.53	178.32	175.53	177.64	185,958
04 Nov 19	177.28000 -0.14	179.36	176.21	178.73	254,891
01 Nov 19	177.42000 +1.46	179.69	176.42	177.02	172,014
31 Oct 19	175.96001 -1.29	179.05	175.33	178.00	243,944
30 Oct 19	177.25000 +0.63	177.94	175.07	177.94	177,380
29 Oct 19	176.62000 -1.95	179.33	176.20	178.14	238,414
28 Oct 19	178.57001 +2.42	179.41	176.38	176.62	173,076
25 Oct 19	176.14999 -1.37	178.66	175.60	177.22	247,691
24 Oct 19	177.52000 +5.67	179.37	172.84	172.84	288,376
23 Oct 19	171.85001 +1.85	174.08	168.26	169.98	518,758
22 Oct 19	170.00000 -15.98	186.85	169.90	185.73	667,347
21 Oct 19	185.98000 -0.98	188.13	185.26	188.13	202,448
18 Oct 19	186.96001 -2.24	189.40	184.54	188.97	241,384
17 Oct 19	189.20000 +0.75	190.15	187.28	189.52	166,717
16 Oct 19	188.45000 -1.50	189.26	185.50	188.90	247,084
15 Oct 19	189.95000 +1.75	190.74	188.45	188.63	137,360
14 Oct 19	188.20000 -0.82	188.98	186.36	188.98	186,769
11 Oct 19	189.02000 +4.58	190.85	186.00	186.23	194,149
10 Oct 19	184.44000 -1.39	186.80	184.06	185.29	200,915
09 Oct 19	185.83000 +1.32	186.76	184.21	186.11	213,566
08 Oct 19	184.50999 -5.52	188.65	184.47	187.98	275,002
07 Oct 19	190.03000 +1.12	191.64	187.72	187.72	504,671
04 Oct 19	188.91000 +4.61	189.01	184.44	185.25	334,205
03 Oct 19	184.30000 +4.28	184.60	178.28	179.64	443,682
02 Oct 19	180.02000 -1.42	180.29	176.80	179.69	387,860
01 Oct 19	181.44000 -0.88	183.99	180.59	183.07	218,434
30 Sep 19	182.32001 +1.96	183.40	179.69	180.54	211,281
27 Sep 19	180.36000 -3.28	185.28	179.00	184.91	298,756
26 Sep 19	183.64000 -0.19	184.88	182.51	183.12	193,324
25 Sep 19	183.83000 +2.05	184.56	179.40	182.00	152,627
24 Sep 19	181.78000 -2.98	187.90	180.66	186.20	185,816
23 Sep 19	184.75999 -1.03	186.90	184.37	185.39	246,753
20 Sep 19	185.78999 +0.55	187.96	184.42	187.00	339,387
19 Sep 19	185.24001 +0.68	187.46	183.80	185.19	219,346
18 Sep 19	184.56000 +1.30	185.70	182.24	183.34	267,893
17 Sep 19	183.25999 +2.31	183.64	180.13	180.98	212,052
16 Sep 19	180.95000 +2.03	181.93	177.72	177.72	350,147
13 Sep 19	178.92000 -5.25	184.81	177.84	184.52	335,636
12 Sep 19	184.17000 +0.44	186.81	183.10	185.10	236,108
11 Sep 19	183.73000 +7.60	184.71	175.00	176.75	566,422
10 Sep 19	176.13000 -17.35	191.70	174.71	191.00	614,613
09 Sep 19	193.48000 +0.59	195.22	191.11	194.31	479,719
06 Sep 19	192.89000 -1.93	196.81	192.68	194.94	226,256
05 Sep 19	194.82001 +3.38	195.79	192.90	193.59	350,264
04 Sep 19	191.44000 +3.17	192.00	189.16	189.87	329,168
03 Sep 19	188.27000 -3.06	191.59	187.21	190.33	260,706
30 Aug 19	191.33000 -0.65	194.53	188.74	193.57	138,473
29 Aug 19	191.98000 +2.23	194.28	191.08	192.77	213,912
28 Aug 19	189.75000 +0.85	190.12	184.48	188.18	225,771
27 Aug 19	188.89999 -0.07	190.53	185.76	190.34	462,740
26 Aug 19	188.97000 +0.73	191.42	187.48	190.36	349,695
23 Aug 19	188.24001 -7.26	195.89	187.33	194.11	468,507
22 Aug 19	195.50000 -1.47	198.54	194.29	197.32	262,887
21 Aug 19	196.97000 +3.70	198.11	194.80	195.11	344,893
20 Aug 19	193.27000 +2.63	193.72	188.55	190.72	358,423
19 Aug 19	190.64000 +2.62	192.14	189.17	191.00	387,165
16 Aug 19	188.02000 +3.54	188.38	184.60	185.50	251,477
15 Aug 19	184.48000 +2.14	185.27	181.10	183.52	446,325
14 Aug 19	182.34000 -7.27	186.74	180.92	185.65	340,197
13 Aug 19	189.61000 +3.17	190.35	185.64	185.71	327,023
12 Aug 19	186.44000 -0.06	188.07	183.47	185.00	381,308
09 Aug 19	186.50000 -3.48	188.05	184.50	188.05	624,786
08 Aug 19	189.98000 +10.28	190.82	181.66	182.00	1,234,443
07 Aug 19	179.70000 -0.21	180.79	175.33	177.77	548,680
06 Aug 19	179.91000 +3.53	180.92	177.41	179.59	441,754
05 Aug 19	176.38000 -11.45	181.50	176.14	181.12	520,223
02 Aug 19	187.83000 -5.91	191.71	186.78	191.71	493,433
01 Aug 19	193.74001 -0.05	197.82	192.12	194.09	303,271
31 Jul 19	193.78999 -3.69	199.00	190.15	197.39	418,589
30 Jul 19	197.48000 -1.41	197.48	194.96	196.41	243,744
29 Jul 19	198.89000 -1.93	201.00	197.61	200.60	320,444
26 Jul 19	200.82001 +3.36	200.99	198.26	198.46	208,796
25 Jul 19	197.46001 +0.55	197.65	194.58	197.38	241,342
24 Jul 19	196.91000 +1.45	196.91	194.33	196.00	255,737
23 Jul 19	195.46001 +1.56	195.55	192.90	194.94	142,856
22 Jul 19	193.89999 +1.03	196.22	193.67	193.67	192,786
19 Jul 19	192.87000 -2.41	196.82	192.44	196.65	368,259
18 Jul 19	195.28000 -3.23	198.62	195.12	197.69	515,952
17 Jul 19	198.50999 +2.61	198.69	195.58	196.21	284,318
16 Jul 19	195.89999 -0.12	196.98	195.51	196.37	503,148
15 Jul 19	196.02000 +2.39	196.06	193.31	194.38	348,022
12 Jul 19	193.63000 +2.58	193.80	189.60	191.05	412,849
11 Jul 19	191.05000 +2.94	191.24	186.55	188.46	516,156
10 Jul 19	188.11000 +1.10	191.31	186.42	188.14	808,258
09 Jul 19	187.00999 +2.34	187.30	183.68	184.45	791,130
08 Jul 19	184.67000 +4.56	186.40	179.35	180.11	803,270
05 Jul 19	180.11000 +2.72	180.11	174.88	176.90	343,616
03 Jul 19	177.39000 +0.26	177.76	176.57	176.97	402,840
02 Jul 19	177.13000 +0.42	177.13	175.60	176.46	376,790
01 Jul 19	176.71001 +3.61	179.36	175.67	175.91	427,189
28 Jun 19	173.10001 +0.17	174.29	171.58	173.19	524,970
27 Jun 19	172.92999 +1.94	173.06	170.94	171.46	300,039
26 Jun 19	170.99001 +0.50	174.48	170.61	171.18	263,104
25 Jun 19	170.49001 -1.32	173.80	170.40	172.41	281,513
24 Jun 19	171.81000 -2.27	174.97	170.22	174.97	310,359
21 Jun 19	174.08000 -0.92	174.81	173.11	174.72	420,491
20 Jun 19	175.00000 +1.47	177.54	174.34	175.48	410,966
19 Jun 19	173.53000 +0.05	174.51	171.67	174.08	307,099
18 Jun 19	173.48000 +0.88	176.24	172.45	174.41	457,821
17 Jun 19	172.60001 -1.90	175.55	172.06	175.55	485,319
14 Jun 19	174.50000 -2.20	176.64	173.83	176.29	264,275
13 Jun 19	176.70000 -1.19	178.50	176.58	178.47	416,027
12 Jun 19	177.89000 +0.44	179.27	177.67	178.00	466,449
11 Jun 19	177.45000 +0.34	179.61	175.61	179.08	424,695
10 Jun 19	177.11000 +0.36	179.36	175.04	178.38	426,951
07 Jun 19	176.75000 +3.93	177.84	173.65	174.00	361,024
06 Jun 19	172.82001 +2.66	173.27	169.29	170.29	329,782
05 Jun 19	170.16000 +1.98	170.51	166.97	170.00	389,469
04 Jun 19	168.17999 +5.31	168.25	162.88	165.19	780,647
03 Jun 19	162.87000 -9.72	173.00	162.49	172.60	932,513
31 May 19	172.59000 -0.45	173.50	169.17	170.62	850,205
30 May 19	173.03999 +6.27	173.04	167.02	167.32	684,879
29 May 19	166.77000 -0.18	167.72	164.10	165.22	826,236
28 May 19	166.95000 -0.36	170.07	164.59	168.25	3,040,477
24 May 19	167.31000 +0.90	168.94	166.58	167.00	418,579
23 May 19	166.41000 -4.82	170.33	165.41	168.53	361,113
22 May 19	171.23000 +1.08	171.99	168.79	169.77	363,277
21 May 19	170.14999 +3.66	170.68	167.80	168.52	451,025
20 May 19	166.49001 -3.03	169.40	164.37	167.91	493,840
17 May 19	169.52000 -2.36	171.34	168.23	170.35	258,013
16 May 19	171.88000 +0.84	173.48	170.72	171.04	560,030
15 May 19	171.03999 +2.74	172.02	165.05	166.69	473,458
14 May 19	168.30000 +4.33	169.42	164.81	164.88	568,112
13 May 19	163.97000 -7.17	167.61	162.73	166.58	422,805
10 May 19	171.14000 +1.35	172.58	167.13	169.35	512,280
09 May 19	169.78999 -0.63	173.01	157.16	171.17	649,974
08 May 19	170.42000 +0.13	172.53	169.60	170.27	388,372
07 May 19	170.28999 -6.50	175.24	168.58	174.92	362,484
06 May 19	176.78999 -0.52	177.80	173.53	174.18	433,803
03 May 19	177.31000 +2.23	178.15	175.22	176.00	352,500
02 May 19	175.08000 -2.94	178.21	173.94	177.57	382,030
01 May 19	178.02000 -1.34	180.55	176.94	180.00	261,726
30 Apr 19	179.36000 +2.10	179.93	176.93	177.67	307,023
29 Apr 19	177.25999 +0.67	179.00	176.80	176.80	206,418
26 Apr 19	176.59000 +0.44	178.00	176.03	176.03	202,545
25 Apr 19	176.14999 -0.43	177.00	173.93	176.60	202,110
24 Apr 19	176.58000 -0.61	177.76	176.03	177.14	402,271
23 Apr 19	177.19000 +4.46	178.00	172.87	173.00	592,687
22 Apr 19	172.73000 +1.31	173.19	168.37	170.71	219,892
18 Apr 19	171.42000 +1.65	171.56	167.91	170.37	365,147
17 Apr 19	169.77000 -4.23	174.75	169.20	174.61	408,045
16 Apr 19	174.00000 +1.72	175.85	173.16	173.41	494,435
15 Apr 19	172.28000 -1.28	175.46	171.65	174.06	358,227
12 Apr 19	173.56000 +1.05	173.98	170.90	172.85	471,348
11 Apr 19	172.50999 +1.31	172.75	171.06	172.00	409,443
10 Apr 19	171.20000 +2.28	171.64	168.72	169.90	358,142
09 Apr 19	168.92000 -0.35	170.39	167.91	167.91	493,690
08 Apr 19	169.27000 +0.92	170.31	166.57	168.38	621,008
05 Apr 19	168.35001 -0.94	171.65	168.00	170.00	772,830
04 Apr 19	169.28999 -5.73	174.98	167.91	174.84	388,820
03 Apr 19	175.02000 +4.06	176.06	171.68	172.00	287,874
02 Apr 19	170.96001 -0.16	171.56	168.53	171.31	341,908
01 Apr 19	171.12000 +1.99	171.56	169.12	170.47	247,822
29 Mar 19	169.13000 +1.13	170.18	168.41	169.48	351,271
28 Mar 19	168.00000 +3.05	168.43	165.32	165.50	231,400
27 Mar 19	164.95000 -5.21	170.84	164.32	169.99	333,941
26 Mar 19	170.16000 +3.04	170.40	167.37	168.21	324,536
25 Mar 19	167.12000 +2.86	167.98	162.78	163.97	291,170
22 Mar 19	164.25999 -8.87	172.90	163.95	172.08	463,361
21 Mar 19	173.13000 +4.77	173.71	167.54	167.74	130,642
20 Mar 19	168.36000 -1.46	170.40	167.19	169.55	188,510
19 Mar 19	169.82001 +0.77	170.38	168.13	169.92	272,684
18 Mar 19	169.05000 -0.42	169.90	164.87	169.23	383,297
15 Mar 19	169.47000 +1.47	169.69	167.86	168.97	212,644
14 Mar 19	168.00000 +1.52	168.19	165.86	166.50	210,261
13 Mar 19	166.48000 +0.93	167.26	166.07	166.54	262,313
12 Mar 19	165.55000 +1.98	166.65	164.02	164.13	210,944
11 Mar 19	163.57001 +2.49	164.35	161.85	161.85	243,046
08 Mar 19	161.08000 +1.66	161.39	155.30	158.01	286,615
07 Mar 19	159.42000 -1.27	161.01	157.57	160.00	236,296
06 Mar 19	160.69000 -0.99	161.85	160.20	161.00	185,750
05 Mar 19	161.67999 -0.82	163.36	161.19	162.50	267,357
04 Mar 19	162.50000 -1.05	164.59	158.88	164.14	424,877
01 Mar 19	163.55000 +1.77	164.70	161.95	162.69	269,043
28 Feb 19	161.78000 +1.91	163.71	159.56	159.56	314,059
27 Feb 19	159.87000 +0.19	160.42	158.20	159.50	161,082
26 Feb 19	159.67999 +0.20	160.43	157.98	158.93	317,284
25 Feb 19	159.48000 +0.87	160.73	158.86	159.75	169,700
22 Feb 19	158.61000 +2.61	158.95	156.45	156.45	246,858
21 Feb 19	156.00000 +0.11	156.73	154.93	155.37	152,877
20 Feb 19	155.89000 +0.13	156.54	154.60	155.76	257,669
19 Feb 19	155.75999 +1.07	156.50	154.44	154.44	237,796
15 Feb 19	154.69000 +0.60	154.93	150.97	154.08	539,103
14 Feb 19	154.09000 +4.51	158.79	148.21	150.55	1,410,446
13 Feb 19	149.58000 +1.39	150.11	148.17	148.19	299,051
12 Feb 19	148.19000 -1.02	150.00	146.76	150.00	321,919
11 Feb 19	149.21001 +2.80	150.42	147.01	147.37	313,089
08 Feb 19	146.41000 +2.01	147.01	143.19	143.19	231,218
07 Feb 19	144.39999 -1.91	145.48	143.01	144.56	331,137
06 Feb 19	146.31000 +1.06	146.54	143.32	145.07	314,115
05 Feb 19	145.25000 +0.78	146.43	144.29	144.29	421,964
04 Feb 19	144.47000 +0.34	146.35	144.02	144.29	267,514
01 Feb 19	144.13000 +2.65	144.39	140.67	141.63	319,612
31 Jan 19	141.48000 +0.38	142.26	140.44	140.75	329,360
30 Jan 19	141.10001 +2.29	141.49	137.87	139.61	210,053
29 Jan 19	138.81000 -0.53	139.75	138.06	139.27	207,805
28 Jan 19	139.34000 -1.46	139.88	137.69	139.25	320,569
25 Jan 19	140.80000 +4.93	141.35	136.56	137.37	367,162
24 Jan 19	135.87000 +0.52	137.42	134.78	135.46	243,436
23 Jan 19	135.35001 -1.11	137.62	133.91	137.15	205,005
22 Jan 19	136.46001 -2.13	138.73	135.07	137.59	277,933
18 Jan 19	138.59000 +2.37	139.76	137.32	137.72	298,893
17 Jan 19	136.22000 +1.05	137.46	134.65	135.34	431,518
16 Jan 19	135.17000 +1.92	135.82	133.75	134.50	359,863
15 Jan 19	133.25000 +3.38	133.52	130.10	130.10	227,321
14 Jan 19	129.87000 -0.61	130.73	128.48	128.50	350,743
11 Jan 19	130.48000 +0.95	131.27	128.42	128.95	276,664
10 Jan 19	129.53000 +1.02	129.79	126.37	127.79	179,480
09 Jan 19	128.50999 +3.14	129.85	125.80	126.53	258,067
08 Jan 19	125.37000 +2.03	126.11	122.12	124.60	263,559
07 Jan 19	123.34000 +6.00	124.59	119.26	120.00	479,853
04 Jan 19	117.34000 +5.05	118.47	113.34	114.00	279,621
03 Jan 19	112.29000 -2.03	113.98	111.44	112.56	329,206
02 Jan 19	114.32000 -1.69	115.89	112.30	113.79	283,455
31 Dec 18	116.01000 +1.97	116.55	113.78	114.98	245,737
28 Dec 18	114.04000 -1.00	116.04	112.30	115.54	357,041
27 Dec 18	115.04000 +2.32	115.21	109.67	109.96	708,129
26 Dec 18	112.72000 +6.44	112.81	105.87	108.00	280,241
24 Dec 18	106.28000 -1.21	108.06	104.77	106.37	236,480
21 Dec 18	107.49000 -1.85	110.94	106.52	110.00	539,593
20 Dec 18	109.34000 -5.52	114.86	108.85	113.52	374,054
19 Dec 18	114.86000 -2.58	119.06	113.33	117.50	412,247
18 Dec 18	117.44000 +3.19	119.00	114.95	115.52	345,985
17 Dec 18	114.25000 -5.00	118.60	113.58	118.60	406,544
14 Dec 18	119.25000 -4.55	123.85	118.84	122.07	343,329
13 Dec 18	123.80000 -0.27	124.94	122.39	124.94	260,129
12 Dec 18	124.07000 +0.66	127.05	123.88	125.31	285,648
11 Dec 18	123.41000 +1.16	126.52	122.79	124.68	236,679
10 Dec 18	122.25000 -0.60	124.92	120.11	122.57	282,327
07 Dec 18	122.85000 -5.06	128.24	122.30	127.89	323,968
06 Dec 18	127.91000 -2.40	129.05	124.59	127.71	299,529
04 Dec 18	130.31000 -4.12	134.66	130.27	133.76	718,120
03 Dec 18	134.42999 +4.18	134.78	131.80	133.04	340,791
30 Nov 18	130.25000 +3.55	130.37	126.32	126.45	274,371
29 Nov 18	126.70000 +0.36	128.31	125.63	125.70	166,014
28 Nov 18	126.34000 +2.26	126.39	121.93	124.90	368,216
27 Nov 18	124.08000 -0.33	124.54	121.59	123.39	218,801
26 Nov 18	124.41000 +4.04	124.78	121.27	121.66	239,051
23 Nov 18	120.37000 -0.15	121.19	119.27	119.27	45,744
21 Nov 18	120.52000 +2.51	121.30	118.22	118.96	140,761
20 Nov 18	118.01000 -3.09	120.62	117.20	117.72	371,929
19 Nov 18	121.10000 -4.22	124.85	119.62	124.80	450,447
16 Nov 18	125.32000 -0.84	126.36	123.79	124.93	229,102
15 Nov 18	126.16000 +0.14	126.17	123.26	125.43	343,178
14 Nov 18	126.02000 -2.23	130.44	125.81	129.59	425,805
13 Nov 18	128.25000 +1.24	130.25	126.37	127.37	347,030
12 Nov 18	127.01000 -3.06	129.78	125.35	129.06	654,766
09 Nov 18	130.07001 -0.60	130.18	126.53	129.84	249,494
08 Nov 18	130.67000 +1.46	132.04	128.44	128.44	632,991
07 Nov 18	129.21001 +4.21	129.43	126.20	126.20	302,128
06 Nov 18	125.00000 +0.82	125.61	123.26	124.39	318,084
05 Nov 18	124.18000 -2.12	127.01	123.00	126.94	287,857
02 Nov 18	126.30000 -1.30	129.13	125.73	128.42	464,555
01 Nov 18	127.60000 +8.13	134.07	122.97	122.97	696,620
31 Oct 18	119.47000 +6.22	121.16	114.69	114.69	444,413
30 Oct 18	113.25000 +0.76	116.15	110.72	112.65	948,414
29 Oct 18	112.49000 -3.13	118.16	110.89	117.60	335,491
26 Oct 18	115.62000 -2.33	118.05	113.89	115.50	245,041
25 Oct 18	117.95000 +3.24	118.77	114.65	115.72	216,492
24 Oct 18	114.71000 -4.91	119.75	114.49	119.27	267,424
23 Oct 18	119.62000 -1.04	120.10	115.19	118.30	226,181
22 Oct 18	120.66000 +0.02	122.71	120.22	121.11	212,413
19 Oct 18	120.64000 -0.75	122.92	119.88	122.29	176,402
18 Oct 18	121.39000 -1.71	122.89	120.07	122.26	245,434
17 Oct 18	123.10000 -0.39	123.62	121.78	123.60	170,017
16 Oct 18	123.49000 +5.12	123.80	119.25	119.25	480,044
15 Oct 18	118.37000 -1.38	119.82	117.72	119.75	350,733
12 Oct 18	119.75000 +1.75	122.25	118.25	121.30	745,043
11 Oct 18	118.00000 -4.12	123.79	117.77	121.43	648,464
10 Oct 18	122.12000 -6.82	128.93	122.02	128.00	413,479
09 Oct 18	128.94000 -0.27	131.42	128.44	128.98	175,527
08 Oct 18	129.21001 -3.41	131.88	126.59	131.79	284,902
05 Oct 18	132.62000 -0.36	134.47	130.67	133.00	233,963
04 Oct 18	132.98000 -4.46	137.08	132.50	136.72	359,600
03 Oct 18	137.44000 +0.72	138.22	136.29	137.12	199,941
02 Oct 18	136.72000 -1.31	139.00	136.36	138.35	473,089
01 Oct 18	138.03000 +0.33	139.31	137.94	138.31	279,540
28 Sep 18	137.70000 +0.28	138.66	137.22	137.22	234,746
27 Sep 18	137.42000 -0.39	139.55	137.23	137.96	262,881
26 Sep 18	137.81000 -0.07	139.04	137.20	138.29	261,045
25 Sep 18	137.88000 +1.16	138.34	137.05	137.28	217,492
24 Sep 18	136.72000 -1.40	138.54	136.35	137.60	305,332
21 Sep 18	138.12000 -0.60	139.65	137.95	139.25	286,632
20 Sep 18	138.72000 -0.34	139.79	138.33	139.79	260,636
19 Sep 18	139.06000 -1.20	140.79	138.27	140.53	246,420
18 Sep 18	140.25999 +0.98	142.16	139.68	139.68	379,023
17 Sep 18	139.28000 -1.05	140.22	138.85	140.22	333,680
14 Sep 18	140.33000 +0.39	142.45	140.10	140.67	280,010
13 Sep 18	139.94000 +0.23	141.27	139.37	140.22	227,236
12 Sep 18	139.71001 +1.73	139.82	137.39	138.19	379,450
11 Sep 18	137.98000 +0.66	138.89	135.96	137.02	367,132
10 Sep 18	137.32001 -0.41	138.75	136.90	138.35	500,165
07 Sep 18	137.73000 +2.04	138.60	134.59	135.36	371,622
06 Sep 18	135.69000 -1.48	137.26	134.92	137.26	591,719
05 Sep 18	137.17000 -5.63	142.65	136.69	142.65	553,887
04 Sep 18	142.80000 -0.13	143.38	139.90	141.44	577,278
31 Aug 18	142.92999 -1.07	144.00	142.48	144.00	378,240
30 Aug 18	144.00000 +1.23	144.19	141.73	142.88	483,248
29 Aug 18	142.77000 +0.15	143.86	141.84	142.28	395,980
28 Aug 18	142.62000 +0.47	142.98	141.32	142.48	522,815
27 Aug 18	142.14999 +1.15	142.92	140.91	141.90	295,214
24 Aug 18	141.00000 +1.19	141.03	139.31	140.17	221,365
23 Aug 18	139.81000 +0.56	140.85	139.07	139.07	446,465
22 Aug 18	139.25000 +1.83	139.90	137.16	137.35	283,062
21 Aug 18	137.42000 +1.02	138.11	136.59	136.98	355,576
20 Aug 18	136.39999 +1.41	136.82	134.91	135.30	449,042
17 Aug 18	134.99001 +2.22	135.29	132.01	132.80	336,996
16 Aug 18	132.77000 +0.61	133.75	131.45	132.99	596,474
15 Aug 18	132.16000 +0.25	132.65	131.21	131.33	663,737
14 Aug 18	131.91000 +3.61	132.03	127.87	128.15	459,426
13 Aug 18	128.30000 -1.97	131.05	128.21	130.47	315,406
10 Aug 18	130.27000 +0.12	130.97	128.34	128.83	300,759
09 Aug 18	130.14999 -0.90	133.29	129.89	131.40	436,553
08 Aug 18	131.05000 -0.17	131.59	130.31	130.67	717,294
07 Aug 18	131.22000 +3.25	132.47	128.66	128.75	847,105
06 Aug 18	127.97000 +2.83	128.24	124.46	125.30	459,781
03 Aug 18	125.14000 -2.97	127.96	123.62	127.96	565,566
02 Aug 18	128.11000 -3.42	131.92	115.95	123.00	1,597,820
01 Aug 18	131.53000 +1.32	131.98	129.98	130.38	408,914
31 Jul 18	130.21001 +0.92	131.77	127.92	129.31	448,210
30 Jul 18	129.28999 -1.28	131.21	127.68	131.04	385,236
27 Jul 18	130.57001 -3.36	134.13	128.82	134.01	521,000
26 Jul 18	133.92999 +0.30	134.89	132.33	132.71	281,616
25 Jul 18	133.63000 +1.67	133.85	130.75	131.74	406,849
24 Jul 18	131.96001 -4.48	137.73	131.60	137.06	607,892
23 Jul 18	136.44000 +2.69	136.64	132.00	133.50	596,246
20 Jul 18	133.75000 -0.73	134.48	133.21	134.48	284,770
19 Jul 18	134.48000 +1.21	134.87	132.92	133.31	282,469
18 Jul 18	133.27000 -0.51	133.79	131.98	133.79	427,004
17 Jul 18	133.78000 +1.52	133.92	131.00	131.56	313,149
16 Jul 18	132.25999 -1.30	133.91	131.86	133.56	258,004
13 Jul 18	133.56000 +0.06	134.78	132.53	133.38	452,537
12 Jul 18	133.50000 +3.75	133.74	130.53	130.92	614,114
11 Jul 18	129.75000 +0.40	130.93	128.27	128.50	496,778
10 Jul 18	129.35001 -1.13	131.95	129.19	130.50	618,386
09 Jul 18	130.48000 +2.22	131.00	128.55	128.81	909,577
06 Jul 18	128.25999 +4.45	128.80	123.54	123.99	489,680
05 Jul 18	123.81000 +1.36	123.96	121.82	122.97	783,507
03 Jul 18	122.45000 -1.84	125.09	122.29	125.09	235,255
02 Jul 18	124.29000 -0.04	124.93	123.20	123.71	476,281
29 Jun 18	124.33000 +1.31	125.34	123.44	123.51	616,345
28 Jun 18	123.02000 +1.73	123.23	120.65	121.18	355,661
27 Jun 18	121.29000 -1.08	123.14	121.10	122.66	580,099
26 Jun 18	122.37000 +1.91	123.13	120.08	121.00	678,105
25 Jun 18	120.46000 -0.20	120.95	118.34	120.09	844,821
22 Jun 18	120.66000 +0.71	123.61	118.69	120.37	5,047,057
21 Jun 18	119.95000 -2.19	122.48	119.29	122.26	474,436
20 Jun 18	122.14000 -1.17	123.99	122.14	123.84	271,727
19 Jun 18	123.31000 -3.12	125.39	121.72	124.92	290,661
18 Jun 18	126.43000 +2.30	126.48	122.27	123.50	299,425
15 Jun 18	124.13000 -1.36	125.72	123.54	125.18	365,813
14 Jun 18	125.49000 -0.24	126.63	124.68	125.73	288,391
13 Jun 18	125.73000 -1.85	128.36	125.43	127.83	331,507
12 Jun 18	127.58000 +1.64	127.71	126.08	126.27	275,706
11 Jun 18	125.94000 +1.09	126.63	124.90	125.09	299,336
08 Jun 18	124.85000 +0.71	125.51	123.37	124.18	328,947
07 Jun 18	124.14000 -3.24	127.18	124.05	127.18	509,272
06 Jun 18	127.38000 +0.33	127.98	126.34	127.15	240,115
05 Jun 18	127.05000 +1.19	127.36	126.01	126.28	387,160
04 Jun 18	125.86000 +1.86	126.46	124.59	125.00	242,097
01 Jun 18	124.00000 +0.82	124.50	123.58	123.96	149,232
31 May 18	123.18000 -1.18	125.43	123.13	124.59	149,427
30 May 18	124.36000 +2.28	125.11	122.81	123.00	243,053
29 May 18	122.08000 -0.38	123.10	121.24	121.75	237,211
25 May 18	122.46000 -1.36	123.79	122.08	123.32	139,007
24 May 18	123.82000 -0.47	124.26	122.69	124.08	210,257
23 May 18	124.29000 +0.86	124.29	121.79	122.99	141,275
22 May 18	123.43000 -2.30	126.40	123.38	126.20	161,096
21 May 18	125.73000 -0.68	127.57	125.33	127.12	147,977
18 May 18	126.41000 +0.78	126.99	125.42	125.96	300,598
17 May 18	125.63000 +2.09	125.90	123.49	123.78	270,117
16 May 18	123.54000 -1.45	125.78	123.29	125.26	283,760
15 May 18	124.99000 -0.60	126.07	123.27	124.34	421,407
14 May 18	125.59000 -4.13	130.40	125.20	130.03	485,668
11 May 18	129.72000 +1.63	131.75	128.41	128.41	702,064
10 May 18	128.09000 +3.77	128.36	123.34	125.11	712,431
09 May 18	124.32000 +7.42	125.00	119.42	120.00	633,346
08 May 18	116.90000 -1.05	117.98	116.53	117.08	267,571
07 May 18	117.95000 +1.05	119.20	117.27	117.50	281,716
04 May 18	116.90000 +1.94	117.03	113.88	114.47	293,036
03 May 18	114.96000 +0.42	115.50	113.33	114.19	128,159
02 May 18	114.54000 -0.44	116.25	114.29	115.02	170,032
01 May 18	114.98000 +0.63	115.33	113.51	114.04	267,885
30 Apr 18	114.35000 -0.43	116.54	113.83	115.09	276,683
27 Apr 18	114.78000 -0.10	115.31	113.94	115.31	132,495
26 Apr 18	114.88000 +2.05	115.86	113.20	113.81	146,326
25 Apr 18	112.83000 -1.22	114.75	111.20	114.38	318,629
24 Apr 18	114.05000 -1.81	116.96	113.13	116.24	181,045
23 Apr 18	115.86000 -2.25	118.27	115.38	118.09	159,782
20 Apr 18	118.11000 -1.07	119.72	117.95	118.53	290,990
19 Apr 18	119.18000 +1.21	119.35	117.45	118.32	239,929
18 Apr 18	117.97000 -0.26	118.59	116.81	118.55	373,578
17 Apr 18	118.23000 +3.72	118.60	114.87	115.00	324,223
16 Apr 18	114.51000 +1.83	114.55	112.83	113.26	149,746
13 Apr 18	112.68000 -1.26	114.79	111.70	114.79	186,737
12 Apr 18	113.94000 +1.30	114.50	112.36	113.60	142,475
11 Apr 18	112.64000 +1.02	114.22	111.03	111.03	252,833
10 Apr 18	111.62000 +1.06	112.31	110.76	111.62	449,739
09 Apr 18	110.56000 -0.45	112.20	110.56	111.32	317,158
06 Apr 18	111.01000 -2.68	113.69	110.20	112.52	166,796
05 Apr 18	113.69000 +0.48	114.88	113.16	114.27	205,828
04 Apr 18	113.21000 +0.47	113.46	110.77	110.81	212,496
03 Apr 18	112.74000 +0.54	113.28	111.54	112.42	274,578
02 Apr 18	112.20000 -2.32	114.78	111.14	114.35	297,520
29 Mar 18	114.52000 +2.99	115.72	110.79	112.09	353,213
28 Mar 18	111.53000 -1.78	113.50	110.09	113.50	369,336
27 Mar 18	113.31000 -3.92	117.95	112.83	117.84	280,860
26 Mar 18	117.23000 +4.61	117.24	113.70	114.15	502,337
23 Mar 18	112.62000 -4.13	116.92	109.54	116.37	383,684
22 Mar 18	116.75000 -4.06	120.54	116.46	119.52	240,921
21 Mar 18	120.81000 +1.66	121.89	118.36	119.01	248,070
20 Mar 18	119.15000 +0.05	120.29	118.41	119.71	333,899
19 Mar 18	119.10000 +0.03	119.36	114.82	118.47	351,712
16 Mar 18	119.07000 -2.68	121.92	118.90	121.23	526,790
15 Mar 18	121.75000 -0.08	122.15	121.01	122.14	223,901
14 Mar 18	121.83000 +0.04	122.56	121.08	122.45	265,598
13 Mar 18	121.79000 -3.11	125.88	121.69	125.24	406,031
12 Mar 18	124.90000 +2.38	125.48	122.54	123.24	629,206
09 Mar 18	122.52000 +3.74	123.48	119.47	119.90	594,042
08 Mar 18	118.78000 +2.12	119.15	116.35	117.00	345,453
07 Mar 18	116.66000 +1.30	116.88	114.54	114.62	184,398
06 Mar 18	115.36000 -0.94	116.85	114.81	116.74	238,726
05 Mar 18	116.30000 +0.33	117.67	115.24	115.24	182,587
02 Mar 18	115.97000 +3.23	116.28	111.05	111.74	284,939
01 Mar 18	112.74000 -0.38	113.97	111.43	112.96	213,309
28 Feb 18	113.12000 -1.49	116.54	113.04	115.00	275,611
27 Feb 18	114.61000 -1.68	117.36	114.52	116.37	215,623
26 Feb 18	116.29000 -0.37	117.93	116.21	116.96	422,388
23 Feb 18	116.66000 +2.01	117.08	114.28	115.20	239,546
22 Feb 18	114.65000 +1.61	115.57	113.31	113.77	250,403
21 Feb 18	113.04000 -0.81	115.80	113.00	113.67	339,217
20 Feb 18	113.85000 -1.10	115.19	112.95	114.06	414,786
16 Feb 18	114.95000 +2.72	116.25	108.87	109.50	416,682
15 Feb 18	112.23000 +1.50	112.37	110.25	111.56	408,206
14 Feb 18	110.73000 +0.27	111.27	109.44	109.44	364,246
13 Feb 18	110.46000 +0.43	111.88	109.22	109.59	211,336
12 Feb 18	110.03000 +5.16	110.93	105.10	105.79	696,662
09 Feb 18	104.87000 -1.32	107.62	102.03	106.70	766,239
08 Feb 18	106.19000 -4.74	111.99	106.17	110.99	334,467
07 Feb 18	110.93000 -0.79	113.31	110.57	111.38	247,971
06 Feb 18	111.72000 +2.39	111.87	106.05	106.79	453,429
05 Feb 18	109.33000 -4.42	113.68	109.22	112.49	232,984
02 Feb 18	113.75000 -1.95	115.45	113.54	115.11	162,484
01 Feb 18	115.70000 -1.78	117.45	114.88	117.12	205,518
31 Jan 18	117.48000 +0.08	118.65	117.08	118.50	235,423
30 Jan 18	117.40000 -0.35	117.71	115.22	116.75	241,459
29 Jan 18	117.75000 -1.27	119.14	117.38	119.00	301,395
26 Jan 18	119.02000 +2.83	119.18	115.01	116.45	235,653
25 Jan 18	116.19000 +0.66	117.13	115.71	116.13	350,517
24 Jan 18	115.53000 +0.77	117.00	114.68	114.98	441,362
23 Jan 18	114.76000 +1.91	115.41	112.26	112.67	460,683
22 Jan 18	112.85000 -0.45	113.31	111.90	113.30	168,454
19 Jan 18	113.30000 +0.19	114.33	112.93	112.93	195,957
18 Jan 18	113.11000 +0.86	113.52	111.70	112.38	221,863
17 Jan 18	112.25000 +2.06	112.45	110.03	110.99	210,704
16 Jan 18	110.19000 -0.68	112.83	109.90	112.00	214,953
12 Jan 18	110.87000 +0.47	111.16	107.25	110.55	260,819
11 Jan 18	110.40000 +0.74	110.60	109.14	110.41	251,884
10 Jan 18	109.66000 -1.44	110.85	109.06	110.55	207,083
09 Jan 18	111.10000 +0.40	111.95	110.56	111.12	249,966
08 Jan 18	110.70000 +0.49	111.08	109.37	110.00	258,396
05 Jan 18	110.21000 +0.18	110.61	109.00	110.20	340,320
04 Jan 18	110.03000 +0.26	110.78	109.81	110.66	245,687
03 Jan 18	109.77000 +1.37	110.76	108.38	108.66	252,465
02 Jan 18	108.40000 +0.97	108.94	106.90	107.62	245,682
29 Dec 17	107.43000 -0.27	108.41	107.06	107.67	169,244
28 Dec 17	107.70000 -0.02	108.48	107.19	108.18	108,088
27 Dec 17	107.72000 +0.14	108.29	107.31	107.67	174,395
26 Dec 17	107.58000 -1.02	108.28	106.68	108.28	117,574
22 Dec 17	108.60000 -0.33	109.07	107.29	107.69	179,396
21 Dec 17	108.93000 +0.90	108.93	106.76	107.67	203,022
20 Dec 17	108.03000 +0.00	108.94	107.25	108.16	238,664
19 Dec 17	108.03000 -0.67	108.69	107.19	107.48	206,347
18 Dec 17	108.70000 +2.00	108.70	106.96	107.15	321,319
15 Dec 17	106.70000 +1.62	107.21	104.14	104.40	420,406
14 Dec 17	105.08000 -0.99	106.10	104.52	104.93	236,677
13 Dec 17	106.07000 +1.50	106.12	104.07	104.53	310,759
12 Dec 17	104.57000 +0.07	104.87	102.79	104.46	549,417
11 Dec 17	104.50000 +2.59	105.24	102.31	102.56	609,605
08 Dec 17	101.91000 +1.84	102.71	100.75	100.76	263,614
07 Dec 17	100.07000 +2.35	100.28	97.78	97.78	377,025
06 Dec 17	97.72000 +0.58	98.28	96.94	96.99	253,456
05 Dec 17	97.14000 +0.06	99.18	96.11	97.58	305,484
04 Dec 17	97.08000 -1.93	100.67	96.61	99.85	349,767
01 Dec 17	99.01000 -2.43	101.50	97.39	101.39	424,868
30 Nov 17	101.44000 -0.75	102.89	101.13	102.05	601,978
29 Nov 17	102.19000 -5.59	106.60	101.00	106.37	569,998
28 Nov 17	107.78000 +1.80	107.91	105.32	106.52	482,578
27 Nov 17	105.98000 -0.80	106.75	105.65	106.75	238,158
24 Nov 17	106.78000 +0.96	106.88	106.12	106.20	48,365
22 Nov 17	105.82000 -0.13	106.55	105.53	106.06	155,732
21 Nov 17	105.95000 +2.32	105.95	103.59	104.05	173,660
20 Nov 17	103.63000 -0.07	103.82	102.37	103.82	184,851
17 Nov 17	103.70000 +0.09	104.21	102.49	103.16	183,432
16 Nov 17	103.61000 +0.98	104.32	103.16	103.23	211,149
15 Nov 17	102.63000 +0.02	103.39	100.88	102.71	245,574
14 Nov 17	102.61000 +0.24	103.07	101.51	101.80	178,201
13 Nov 17	102.37000 -0.43	102.51	100.12	101.89	272,899
10 Nov 17	102.80000 +0.46	103.49	101.72	101.78	163,172
09 Nov 17	102.34000 -0.65	103.25	101.53	102.02	231,188
08 Nov 17	102.99000 +2.26	103.44	100.16	100.42	349,793
07 Nov 17	100.73000 +0.78	101.55	98.84	99.95	425,882
06 Nov 17	99.95000 +0.28	100.28	98.04	99.67	332,811
03 Nov 17	99.67000 +0.52	100.30	97.51	99.86	391,254
02 Nov 17	99.15000 +8.54	99.16	92.55	92.57	793,178
01 Nov 17	90.61000 -0.54	91.78	90.06	91.78	274,535
31 Oct 17	91.15000 +0.03	91.68	90.97	91.51	384,490
30 Oct 17	91.12000 +0.17	91.24	90.35	91.02	216,558
27 Oct 17	90.95000 +0.61	91.14	90.37	90.85	230,311
26 Oct 17	90.34000 -0.35	91.35	89.70	91.35	251,879
25 Oct 17	90.69000 -0.11	91.37	90.31	90.81	173,398
24 Oct 17	90.80000 -0.15	91.76	90.41	91.13	186,079
23 Oct 17	90.95000 -0.46	91.56	90.33	91.54	223,182
20 Oct 17	91.41000 +0.87	91.46	91.11	91.14	270,031
19 Oct 17	90.54000 +0.00	90.98	89.82	90.35	194,805
18 Oct 17	90.54000 -0.41	91.14	90.54	91.00	160,497
17 Oct 17	90.95000 -0.20	91.97	90.65	91.10	172,307
16 Oct 17	91.15000 +0.19	91.70	90.30	90.96	262,408
13 Oct 17	90.96000 +0.36	91.23	90.27	91.00	189,088
12 Oct 17	90.60000 -0.03	90.85	90.02	90.77	215,115
11 Oct 17	90.63000 +0.71	90.68	89.59	89.93	206,108
10 Oct 17	89.92000 +0.14	90.50	89.24	90.01	294,591
09 Oct 17	89.78000 -0.40	90.20	89.53	90.00	227,943
06 Oct 17	90.18000 +0.33	90.25	89.54	89.68	265,405
05 Oct 17	89.85000 +0.37	90.21	89.37	89.61	359,737
04 Oct 17	89.48000 +0.15	89.51	88.60	89.11	362,047
03 Oct 17	89.33000 +1.23	89.79	88.13	88.13	429,246
02 Oct 17	88.10000 +0.17	88.84	86.53	87.94	551,997
29 Sep 17	87.93000 +2.53	88.18	84.98	85.05	610,690
28 Sep 17	85.40000 -0.04	85.50	84.63	85.00	259,324
27 Sep 17	85.44000 +0.90	86.21	84.69	85.00	297,311
26 Sep 17	84.54000 +0.40	84.72	83.92	84.65	181,116
25 Sep 17	84.14000 +0.05	84.27	82.75	84.00	277,838
22 Sep 17	84.09000 +0.44	84.45	83.65	83.65	215,471
21 Sep 17	83.65000 +0.17	84.06	82.60	83.25	148,133
20 Sep 17	83.48000 +0.21	83.60	82.60	83.25	141,437
19 Sep 17	83.27000 -0.93	84.78	82.27	84.21	183,596
18 Sep 17	84.20000 +2.40	84.70	81.51	81.95	435,558
15 Sep 17	81.80000 -1.21	84.21	80.98	83.21	732,431
14 Sep 17	83.01000 -2.28	85.39	82.79	85.22	372,022
13 Sep 17	85.29000 -2.32	87.61	84.13	87.61	344,279
12 Sep 17	87.61000 +2.93	87.71	84.86	85.20	447,819
11 Sep 17	84.68000 +0.14	85.05	84.12	85.00	380,311
08 Sep 17	84.54000 -0.30	85.37	84.00	84.69	316,088
07 Sep 17	84.84000 +1.04	84.96	83.55	83.96	388,724
06 Sep 17	83.80000 +0.44	84.04	83.05	83.50	315,130
05 Sep 17	83.36000 +1.25	83.43	80.84	81.87	435,405
01 Sep 17	82.11000 +0.78	82.15	80.58	81.50	380,541
31 Aug 17	81.33000 +1.75	81.44	79.08	79.84	298,575
30 Aug 17	79.58000 +0.69	79.73	78.76	78.76	240,590
29 Aug 17	78.89000 -0.12	79.07	77.96	78.38	182,202
28 Aug 17	79.01000 +0.18	79.50	78.43	79.23	203,483
25 Aug 17	78.83000 -0.83	80.98	78.79	79.81	416,889
24 Aug 17	79.66000 -0.42	80.70	79.38	80.43	137,598
23 Aug 17	80.08000 -0.58	80.61	79.66	80.26	95,070
22 Aug 17	80.66000 -0.16	81.25	79.97	81.15	191,049
21 Aug 17	80.82000 +0.07	80.97	79.63	80.43	219,207
18 Aug 17	80.75000 +0.80	80.75	78.57	79.47	266,097
17 Aug 17	79.95000 -2.28	82.14	79.90	82.07	119,595
16 Aug 17	82.23000 -0.16	82.67	82.02	82.46	116,191
15 Aug 17	82.39000 +0.38	82.76	81.70	82.00	344,572
14 Aug 17	82.01000 +2.28	82.07	79.95	80.29	237,368
11 Aug 17	79.73000 -1.42	81.21	78.01	80.32	392,850
10 Aug 17	81.15000 -0.66	81.51	80.22	81.36	201,142
09 Aug 17	81.81000 -0.02	83.06	81.48	81.55	162,321
08 Aug 17	81.83000 -0.40	82.98	81.59	81.78	205,060
07 Aug 17	82.23000 -1.18	83.31	81.73	83.31	223,159
04 Aug 17	83.41000 +1.51	84.30	82.23	82.33	354,518
03 Aug 17	81.90000 -2.62	83.98	81.31	82.99	330,157
02 Aug 17	84.52000 -1.52	86.10	84.30	86.10	317,544
01 Aug 17	86.04000 +0.11	86.30	85.62	85.92	185,746
31 Jul 17	85.93000 +0.47	86.37	84.82	85.82	300,198
28 Jul 17	85.46000 -0.33	86.32	85.46	85.56	171,650
27 Jul 17	85.79000 -1.19	87.47	84.54	87.17	156,297
26 Jul 17	86.98000 +0.40	87.24	86.08	86.68	140,241
25 Jul 17	86.58000 -0.78	87.87	86.18	87.35	156,911
24 Jul 17	87.36000 +0.10	87.93	87.21	87.43	151,172
21 Jul 17	87.26000 +0.68	87.79	86.73	86.75	163,344
20 Jul 17	86.58000 +1.01	86.85	85.41	85.63	190,457
19 Jul 17	85.57000 -0.03	86.00	84.56	85.73	151,388
18 Jul 17	85.60000 +1.80	85.88	83.70	83.70	258,974
17 Jul 17	83.80000 -0.45	84.24	83.65	84.24	104,663
14 Jul 17	84.25000 +0.67	84.41	83.37	83.60	127,841
13 Jul 17	83.58000 -0.63	84.20	83.22	84.20	112,705
12 Jul 17	84.21000 +0.88	84.22	83.51	83.86	133,171
11 Jul 17	83.33000 +0.49	83.45	82.37	83.00	201,266
10 Jul 17	82.84000 -1.22	84.33	82.74	84.00	254,035
07 Jul 17	84.06000 +1.45	84.15	82.43	82.94	288,879
06 Jul 17	82.61000 -0.90	83.20	81.57	82.88	236,283
05 Jul 17	83.51000 +0.57	83.92	82.49	83.19	264,705
03 Jul 17	82.94000 -1.15	84.77	82.31	84.70	125,421
30 Jun 17	84.09000 +0.52	84.64	82.80	83.82	227,059
29 Jun 17	83.57000 -0.35	84.10	82.61	83.74	205,257
28 Jun 17	83.92000 +0.99	84.08	82.37	83.42	199,501
27 Jun 17	82.93000 -1.49	84.82	82.88	84.27	259,987
26 Jun 17	84.42000 -0.21	86.25	84.20	84.99	291,792
23 Jun 17	84.63000 +1.82	84.89	82.39	82.82	278,709
22 Jun 17	82.81000 -0.69	83.90	82.79	83.62	302,600
21 Jun 17	83.50000 +1.20	84.17	82.20	82.81	617,375
20 Jun 17	82.30000 -1.26	83.64	82.27	83.56	298,300
19 Jun 17	83.56000 +0.96	84.07	82.87	83.09	176,736
16 Jun 17	82.60000 +0.61	83.00	81.36	81.42	406,827
15 Jun 17	81.99000 -0.33	82.02	80.78	81.28	285,464
14 Jun 17	82.32000 -0.42	83.10	81.68	82.94	195,006
13 Jun 17	82.74000 +1.26	82.88	81.25	81.68	357,566
12 Jun 17	81.48000 -0.48	82.15	79.70	81.65	322,966
09 Jun 17	81.96000 -1.76	84.22	81.00	83.78	361,544
08 Jun 17	83.72000 +0.18	83.88	82.96	83.53	179,516
07 Jun 17	83.54000 +0.10	83.81	82.74	83.75	285,790
06 Jun 17	83.44000 -1.30	84.46	83.40	84.36	251,117
05 Jun 17	84.74000 -0.77	85.83	84.50	85.41	230,881
02 Jun 17	85.51000 -0.95	86.98	85.49	86.09	339,257
01 Jun 17	86.46000 +2.58	86.47	83.86	83.97	415,722
31 May 17	83.88000 +0.32	83.95	82.61	83.72	373,839
30 May 17	83.56000 -0.59	83.97	83.04	83.97	424,991
26 May 17	84.15000 -0.75	84.94	83.69	84.91	193,394
25 May 17	84.90000 +1.15	85.58	83.64	83.80	389,849
24 May 17	83.75000 +1.09	83.89	82.28	82.87	271,831
23 May 17	82.66000 -0.25	83.40	82.10	83.19	221,545
22 May 17	82.91000 +0.74	83.24	81.88	82.10	310,905
19 May 17	82.17000 +1.15	82.68	81.08	81.18	401,353
18 May 17	81.02000 +0.77	81.49	79.81	80.10	394,191
17 May 17	80.25000 -0.81	80.63	79.18	80.21	449,439
16 May 17	81.06000 -0.38	81.67	80.74	81.50	328,143
15 May 17	81.44000 +0.83	81.87	80.55	80.77	315,708
12 May 17	80.61000 -0.20	81.00	79.71	80.93	308,444
11 May 17	80.81000 -0.26	81.03	79.82	81.03	251,041
10 May 17	81.07000 +0.46	81.45	80.55	80.78	297,429
09 May 17	80.61000 -0.28	81.64	80.29	80.81	357,607
08 May 17	80.89000 +0.43	81.01	79.51	80.46	377,441
05 May 17	80.46000 +0.19	80.70	79.28	80.40	257,369
04 May 17	80.27000 +2.52	80.54	73.86	75.27	763,510
03 May 17	77.75000 +0.50	77.88	76.31	76.89	521,134
02 May 17	77.25000 -0.05	77.85	76.92	77.42	414,690
01 May 17	77.30000 +0.30	77.81	76.17	76.95	439,756
28 Apr 17	77.00000 -0.14	78.07	76.73	77.50	564,540
27 Apr 17	77.14000 -0.41	78.49	77.14	77.55	400,463
26 Apr 17	77.55000 +0.72	77.79	76.21	76.77	387,777
25 Apr 17	76.83000 -0.38	78.07	76.65	77.80	584,596
24 Apr 17	77.21000 +0.19	77.76	76.88	77.55	823,428
21 Apr 17	77.02000 +0.42	77.23	76.30	76.36	347,682
20 Apr 17	76.60000 +1.03	76.67	75.40	75.70	375,913
19 Apr 17	75.57000 +0.48	75.89	74.98	75.45	269,334
18 Apr 17	75.09000 -0.43	75.34	74.72	75.20	478,317
17 Apr 17	75.52000 +0.81	75.91	74.71	74.71	219,295
13 Apr 17	74.71000 +0.16	75.62	74.18	74.18	263,462
12 Apr 17	74.55000 -0.93	75.44	74.38	75.10	313,037
11 Apr 17	75.48000 +0.36	75.50	74.45	74.81	271,505
10 Apr 17	75.12000 -0.26	75.35	74.08	75.24	304,820
07 Apr 17	75.38000 +0.50	76.00	74.64	75.30	326,244
06 Apr 17	74.88000 +0.44	75.30	74.05	74.41	298,567
05 Apr 17	74.44000 +0.14	75.70	74.24	74.41	475,913
04 Apr 17	74.30000 -0.04	74.75	73.49	74.00	341,121
03 Apr 17	74.34000 -1.18	75.46	74.00	75.32	393,667
31 Mar 17	75.52000 -0.40	76.16	74.71	75.36	421,210
30 Mar 17	75.92000 +0.55	76.13	75.12	75.76	370,134
29 Mar 17	75.37000 +0.77	75.51	73.64	74.17	580,898
28 Mar 17	74.60000 +0.82	75.09	73.46	73.50	426,598
27 Mar 17	73.78000 +0.51	73.91	71.92	72.30	344,042
24 Mar 17	73.27000 +0.41	74.00	72.88	72.97	294,258
23 Mar 17	72.86000 +0.29	73.28	72.02	72.36	312,770
22 Mar 17	72.57000 +0.53	72.73	71.58	72.10	197,401
21 Mar 17	72.04000 -0.57	72.98	72.00	72.98	395,110
20 Mar 17	72.61000 +0.11	72.64	71.68	72.28	414,147
17 Mar 17	72.50000 -0.57	73.27	72.37	73.18	410,619
16 Mar 17	73.07000 +0.14	73.62	72.86	72.94	176,195
15 Mar 17	72.93000 -0.42	73.40	72.21	73.32	325,018
14 Mar 17	73.35000 -0.27	73.84	72.81	73.37	162,960
13 Mar 17	73.62000 -0.17	73.78	72.90	73.50	227,228
10 Mar 17	73.79000 +0.21	74.27	73.52	73.96	209,312
09 Mar 17	73.58000 +0.26	73.94	72.57	73.28	241,560
08 Mar 17	73.32000 +0.74	73.53	72.48	72.61	254,711
07 Mar 17	72.58000 -0.74	73.17	72.31	72.95	310,316
06 Mar 17	73.32000 -0.30	73.80	73.01	73.12	565,436
03 Mar 17	73.62000 -1.84	75.57	73.24	75.50	592,003
02 Mar 17	75.46000 +0.58	75.72	74.28	74.98	692,395
01 Mar 17	74.88000 +1.25	75.02	73.34	74.23	389,738
28 Feb 17	73.63000 +0.08	74.40	73.14	73.72	496,863
27 Feb 17	73.55000 -0.78	74.33	73.24	74.33	799,686
24 Feb 17	74.33000 +1.21	74.36	72.61	72.77	563,073
23 Feb 17	73.12000 +0.10	73.38	71.73	73.38	617,185
22 Feb 17	73.02000 +0.93	73.39	71.14	71.85	383,842
21 Feb 17	72.09000 +1.85	72.50	70.22	70.22	640,201
17 Feb 17	70.24000 -0.45	71.32	69.62	70.87	471,508
16 Feb 17	70.69000 +3.37	70.80	65.13	65.50	1,116,462
15 Feb 17	67.32000 +0.82	67.61	66.42	66.42	809,129
14 Feb 17	66.50000 -0.30	66.64	65.78	66.40	317,811
13 Feb 17	66.80000 +0.20	66.92	65.76	66.92	418,650
10 Feb 17	66.60000 +0.71	68.00	65.74	66.25	590,377
09 Feb 17	65.89000 +0.93	66.24	64.67	64.85	862,393
08 Feb 17	64.96000 -0.88	66.03	64.93	65.83	299,183
07 Feb 17	65.84000 +1.03	65.92	64.86	65.03	353,779
06 Feb 17	64.81000 -0.79	65.56	64.69	65.37	299,263
03 Feb 17	65.60000 +1.60	65.81	64.13	64.65	425,062
02 Feb 17	64.00000 -0.74	65.44	63.52	64.75	647,582
01 Feb 17	64.74000 +0.38	64.75	63.64	64.69	260,960
31 Jan 17	64.36000 +0.04	64.57	63.32	64.25	213,083
30 Jan 17	64.32000 -1.44	65.47	64.09	65.47	260,914
27 Jan 17	65.76000 +0.01	66.01	65.03	65.85	230,517
26 Jan 17	65.75000 -1.20	66.80	65.63	66.74	151,788
25 Jan 17	66.95000 +0.77	67.00	66.02	66.55	338,194
24 Jan 17	66.18000 +1.69	66.43	64.34	64.40	786,852
23 Jan 17	64.49000 -0.99	65.57	63.84	65.42	516,334
20 Jan 17	65.48000 -0.22	66.31	65.20	65.72	365,895
19 Jan 17	65.70000 -0.79	66.72	65.67	66.48	231,652
18 Jan 17	66.49000 -0.17	66.86	66.08	66.76	200,523
17 Jan 17	66.66000 -0.33	66.79	65.19	66.79	457,284
13 Jan 17	66.99000 +0.22	67.57	66.42	67.07	446,089
12 Jan 17	66.77000 -0.52	67.37	65.78	67.19	521,629
11 Jan 17	67.29000 +0.34	67.38	65.95	66.65	316,338
10 Jan 17	66.95000 +0.11	67.21	66.34	66.57	268,293
09 Jan 17	66.84000 -0.03	67.50	66.42	67.26	352,795
06 Jan 17	66.87000 +2.12	67.10	64.31	64.86	555,458
05 Jan 17	64.75000 +0.39	65.62	63.95	64.35	737,930
04 Jan 17	64.36000 +0.70	64.84	63.49	63.92	722,787
03 Jan 17	63.66000 -0.65	65.58	63.48	64.68	287,921
30 Dec 16	64.31000 +0.03	64.80	63.85	64.27	219,067
29 Dec 16	64.28000 +0.68	64.45	63.69	63.69	187,679
28 Dec 16	63.60000 -1.00	64.98	63.43	64.68	144,316
27 Dec 16	64.60000 +0.69	65.00	63.92	63.92	201,031
23 Dec 16	63.91000 +1.05	64.45	62.67	62.67	196,618
22 Dec 16	62.86000 +0.40	63.49	61.91	62.50	392,671
21 Dec 16	62.46000 -0.17	63.13	62.22	62.55	321,779
20 Dec 16	62.63000 +0.08	63.12	62.08	62.97	362,137
19 Dec 16	62.55000 +0.49	63.12	61.74	61.74	392,372
16 Dec 16	62.06000 -0.70	63.04	61.93	62.66	407,931
15 Dec 16	62.76000 -0.33	63.50	62.43	62.88	405,506
14 Dec 16	63.09000 +0.06	63.43	62.56	62.83	454,306
13 Dec 16	63.03000 -0.41	64.26	62.52	63.50	640,225
12 Dec 16	63.44000 +0.23	63.76	62.36	63.05	268,467
09 Dec 16	63.21000 -0.54	64.75	63.15	63.95	333,575
08 Dec 16	63.75000 +1.26	64.37	62.25	62.25	460,449
07 Dec 16	62.49000 +0.27	63.10	61.78	61.99	440,728
06 Dec 16	62.22000 -0.21	63.00	61.88	62.58	374,388
05 Dec 16	62.43000 +0.42	63.10	62.10	62.46	395,424
02 Dec 16	62.01000 -0.70	62.86	61.34	62.45	562,202
01 Dec 16	62.71000 -3.19	65.86	62.29	65.82	391,027
30 Nov 16	65.90000 -1.61	67.87	65.85	67.55	285,334
29 Nov 16	67.51000 +0.59	68.13	66.59	67.18	757,543
28 Nov 16	66.92000 +0.02	67.66	66.63	66.70	482,020
25 Nov 16	66.90000 -0.64	67.61	66.35	67.61	197,370
23 Nov 16	67.54000 +1.24	68.00	65.14	65.95	619,485
22 Nov 16	66.30000 +0.04	66.53	65.13	66.31	507,508
21 Nov 16	66.26000 +1.40	66.36	64.63	65.08	499,115
18 Nov 16	64.86000 +0.79	65.14	64.00	64.46	419,923
17 Nov 16	64.07000 +1.21	64.08	62.81	63.14	404,749
16 Nov 16	62.86000 +0.72	63.00	62.06	62.12	226,763
15 Nov 16	62.14000 +0.19	62.45	61.10	62.25	280,431
14 Nov 16	61.95000 -0.78	63.82	60.78	63.39	485,197
11 Nov 16	62.73000 +1.30	62.93	60.64	61.30	493,066
10 Nov 16	61.43000 +0.58	62.20	60.31	61.10	596,063
09 Nov 16	60.85000 +0.10	61.14	58.88	59.47	649,503
08 Nov 16	60.75000 +0.08	61.20	59.52	60.12	778,764
07 Nov 16	60.67000 -1.06	62.47	54.53	58.98	1,927,987
04 Nov 16	61.73000 -0.43	63.93	61.63	62.16	1,111,461
03 Nov 16	62.16000 -1.83	64.74	61.85	64.21	513,062
02 Nov 16	63.99000 -0.28	64.76	63.81	64.01	370,038
01 Nov 16	64.27000 -0.10	65.30	64.00	64.31	336,205
31 Oct 16	64.37000 -0.52	64.99	63.82	64.83	470,868
28 Oct 16	64.89000 -0.44	65.99	64.68	65.29	229,909
27 Oct 16	65.33000 -1.03	66.74	65.20	66.74	195,603
26 Oct 16	66.36000 +0.28	67.08	65.30	65.90	231,266
25 Oct 16	66.08000 -0.82	67.23	65.43	67.00	222,599
24 Oct 16	66.90000 +3.55	66.94	63.82	63.82	490,986
21 Oct 16	63.35000 -1.14	64.17	62.95	64.17	302,404
20 Oct 16	64.49000 -0.10	66.50	64.19	65.49	429,969
19 Oct 16	64.59000 -0.43	65.36	63.92	65.36	300,750
18 Oct 16	65.02000 +0.39	65.55	64.70	65.33	218,420
17 Oct 16	64.63000 -0.18	65.27	64.55	64.69	231,246
14 Oct 16	64.81000 +0.46	65.07	64.01	64.85	284,519
13 Oct 16	64.35000 -0.25	64.53	63.15	64.00	267,586
12 Oct 16	64.60000 +0.03	65.22	63.97	64.57	186,480
11 Oct 16	64.57000 -2.21	66.39	64.35	66.39	262,027
10 Oct 16	66.78000 +0.94	67.14	66.15	66.15	284,146
07 Oct 16	65.84000 -1.49	67.36	65.50	67.08	233,127
06 Oct 16	67.33000 -0.35	67.76	66.80	67.42	382,076
05 Oct 16	67.68000 +0.15	68.99	67.39	67.91	261,645
04 Oct 16	67.53000 -0.49	68.26	67.13	67.89	327,397
03 Oct 16	68.02000 -1.29	69.20	67.64	69.20	344,903
30 Sep 16	69.31000 +1.16	69.97	67.76	68.43	530,931
29 Sep 16	68.15000 +0.56	69.86	67.76	67.92	337,794
28 Sep 16	67.59000 +0.10	67.98	67.07	67.57	259,927
27 Sep 16	67.49000 +0.50	67.90	66.54	66.74	166,979
26 Sep 16	66.99000 -2.87	69.86	66.43	69.86	406,209
23 Sep 16	69.86000 +0.14	69.99	69.28	69.28	220,681
22 Sep 16	69.72000 +0.72	69.81	68.71	69.58	333,914
21 Sep 16	69.00000 +0.77	69.45	68.18	68.67	392,607
20 Sep 16	68.23000 -0.17	68.88	68.22	68.71	221,893
19 Sep 16	68.40000 +0.53	68.97	67.78	68.00	160,780
16 Sep 16	67.87000 -0.44	68.38	67.29	68.38	375,693
15 Sep 16	68.31000 +1.30	68.67	66.69	66.80	262,419
14 Sep 16	67.01000 -0.16	67.41	66.51	66.96	286,728
13 Sep 16	67.17000 -1.15	68.10	66.71	67.40	371,581
12 Sep 16	68.32000 +0.23	68.42	67.20	67.67	537,900
09 Sep 16	68.09000 -2.00	70.44	68.08	70.34	391,940
08 Sep 16	70.09000 -0.18	70.57	69.49	69.79	186,314
07 Sep 16	70.27000 -0.03	70.74	69.54	70.23	203,421
06 Sep 16	70.30000 -0.44	71.32	70.08	70.80	346,587
02 Sep 16	70.74000 +1.65	71.18	69.41	69.46	551,830
01 Sep 16	69.09000 +0.88	69.09	67.93	68.20	251,711
31 Aug 16	68.21000 +0.82	68.45	67.22	67.52	219,200
30 Aug 16	67.39000 +0.03	67.59	66.76	67.50	305,233
29 Aug 16	67.36000 -0.47	68.24	67.28	67.80	118,319
26 Aug 16	67.83000 +0.42	68.11	67.35	67.54	158,928
25 Aug 16	67.41000 +0.30	67.70	66.68	66.96	244,316
24 Aug 16	67.11000 -0.63	67.99	66.79	67.51	241,939
23 Aug 16	67.74000 +1.79	68.25	65.87	65.87	413,609
22 Aug 16	65.95000 +0.32	66.04	65.02	65.35	208,619
19 Aug 16	65.63000 -0.44	66.62	65.56	66.10	311,674
18 Aug 16	66.07000 -0.45	67.21	65.96	66.66	351,804
17 Aug 16	66.52000 +0.17	67.07	66.19	66.50	347,413
16 Aug 16	66.35000 -1.32	67.67	65.80	67.67	513,338
15 Aug 16	67.67000 -0.73	68.45	67.64	68.45	289,952
12 Aug 16	68.40000 +1.35	68.61	66.86	67.50	447,488
11 Aug 16	67.05000 +0.59	67.18	66.15	66.61	387,139
10 Aug 16	66.46000 -0.25	66.92	66.25	66.52	258,812
09 Aug 16	66.71000 +0.72	67.06	65.89	66.50	402,550
08 Aug 16	65.99000 -0.65	66.87	65.87	66.84	434,591
05 Aug 16	66.64000 +0.05	67.80	66.23	66.90	748,205
04 Aug 16	66.59000 -3.58	67.06	62.82	64.00	1,635,008
03 Aug 16	70.17000 -0.02	70.86	69.94	70.27	435,906
02 Aug 16	70.19000 -1.41	71.41	69.91	71.30	406,675
01 Aug 16	71.60000 +1.36	71.79	69.91	70.17	437,428
29 Jul 16	70.24000 -0.13	70.58	70.00	70.46	383,005
28 Jul 16	70.37000 +0.45	70.69	69.81	69.85	246,527
27 Jul 16	69.92000 -0.54	70.55	69.50	70.40	208,584
26 Jul 16	70.46000 -0.21	71.09	70.06	70.55	233,789
25 Jul 16	70.67000 +0.36	70.94	69.66	70.31	293,994
22 Jul 16	70.31000 +0.51	70.56	68.78	69.65	385,288
21 Jul 16	69.80000 -0.07	70.98	69.43	69.83	515,982
20 Jul 16	69.87000 +1.50	71.00	68.89	68.89	415,462
19 Jul 16	68.37000 -0.12	68.61	68.10	68.47	213,682
18 Jul 16	68.49000 -0.12	68.72	67.94	68.37	202,012
15 Jul 16	68.61000 +0.33	68.98	67.60	68.74	372,078
14 Jul 16	68.28000 +0.09	69.38	68.12	68.83	318,919
13 Jul 16	68.19000 +0.49	68.97	67.72	68.35	649,302
12 Jul 16	67.70000 +1.78	67.80	66.27	66.76	529,522
11 Jul 16	65.92000 -0.03	66.79	65.76	66.21	252,799
08 Jul 16	65.95000 +2.85	66.38	63.55	63.83	700,133
07 Jul 16	63.10000 -0.30	64.51	62.44	62.93	599,442
06 Jul 16	63.40000 +1.16	63.62	61.47	62.00	751,550
05 Jul 16	62.24000 -1.27	63.30	61.81	62.98	682,338
01 Jul 16	63.51000 -0.80	64.54	63.07	64.39	627,527
30 Jun 16	64.31000 -1.59	66.11	62.03	65.90	955,735
29 Jun 16	65.90000 -0.65	67.55	65.83	67.36	754,472
28 Jun 16	66.55000 +4.75	66.87	63.67	63.84	1,408,556
27 Jun 16	61.80000 -4.04	65.20	61.32	65.14	1,255,935
24 Jun 16	65.84000 -6.55	68.55	65.47	68.33	958,255
23 Jun 16	72.39000 +1.38	72.39	70.72	71.91	415,779
22 Jun 16	71.01000 -0.02	71.78	70.64	71.00	270,656
21 Jun 16	71.03000 -0.74	72.45	70.74	71.83	324,877
20 Jun 16	71.77000 +3.35	72.48	69.08	69.22	762,430
17 Jun 16	68.42000 -1.12	70.78	67.63	69.71	543,462
16 Jun 16	69.54000 -0.56	69.76	68.38	69.75	272,629
15 Jun 16	70.10000 -1.07	71.48	70.00	71.44	327,431
14 Jun 16	71.17000 +0.09	71.40	69.86	70.75	383,306
13 Jun 16	71.08000 -0.46	72.09	70.71	71.00	253,274
10 Jun 16	71.54000 -1.82	72.82	71.46	72.70	285,755
09 Jun 16	73.36000 -1.14	74.34	72.92	73.99	694,731
08 Jun 16	74.50000 -0.77	75.74	74.41	75.57	422,664
07 Jun 16	75.27000 -0.91	76.65	75.22	76.18	270,936
06 Jun 16	76.18000 +0.64	76.53	74.64	75.34	263,301
03 Jun 16	75.54000 -0.39	75.99	74.21	75.99	269,931
02 Jun 16	75.93000 -0.02	75.93	75.07	75.86	230,628
01 Jun 16	75.95000 -0.56	76.28	74.91	76.06	304,425
31 May 16	76.51000 +0.77	76.68	75.20	75.84	428,745
27 May 16	75.74000 +1.19	75.90	74.42	74.56	461,100
26 May 16	74.55000 -0.07	74.98	74.12	74.98	276,249
25 May 16	74.62000 -0.07	75.43	74.32	75.00	308,846
24 May 16	74.69000 +2.58	74.98	71.95	72.59	320,171
23 May 16	72.11000 -0.50	72.87	71.96	72.57	171,944
20 May 16	72.61000 +1.76	73.00	71.10	71.14	328,548
19 May 16	70.85000 -1.21	72.72	70.34	71.53	329,720
18 May 16	72.06000 +1.02	72.60	70.36	70.92	357,857
17 May 16	71.04000 -1.86	72.95	70.71	72.61	487,864
16 May 16	72.90000 +1.38	73.38	71.01	71.93	501,724
13 May 16	71.52000 +0.49	73.15	70.57	71.19	539,079
12 May 16	71.03000 -0.97	73.19	70.62	72.50	451,179
11 May 16	72.00000 +0.66	72.85	71.06	71.16	583,747
10 May 16	71.34000 +1.20	71.44	69.61	70.13	513,708
09 May 16	70.14000 -1.05	71.99	70.07	71.07	530,527
06 May 16	71.19000 -0.07	73.09	69.46	72.75	547,956
05 May 16	71.26000 +0.39	74.12	69.50	70.50	1,015,481
04 May 16	70.87000 -0.76	71.58	70.10	71.06	694,005
03 May 16	71.63000 -1.77	73.19	70.67	72.90	521,885
02 May 16	73.40000 +0.47	73.42	72.28	73.22	509,754
29 Apr 16	72.93000 -0.62	73.99	72.11	73.50	532,957
28 Apr 16	73.55000 -1.82	75.50	73.47	75.50	533,731
27 Apr 16	75.37000 -2.73	77.92	74.83	77.92	732,610
26 Apr 16	78.10000 +0.70	78.28	76.57	77.80	273,796
25 Apr 16	77.40000 -0.68	78.14	76.62	77.86	265,055
22 Apr 16	78.08000 +0.16	78.40	77.08	77.77	384,508
21 Apr 16	77.92000 +0.69	78.10	76.80	77.08	410,408
20 Apr 16	77.23000 +0.15	77.71	76.01	76.95	324,197
19 Apr 16	77.08000 -0.38	77.96	75.72	77.57	396,929
18 Apr 16	77.46000 +0.26	77.96	76.58	76.93	297,048
15 Apr 16	77.20000 +1.03	77.38	75.86	76.20	430,225
14 Apr 16	76.17000 +0.03	76.32	75.18	76.05	380,891
13 Apr 16	76.14000 +1.91	76.38	74.56	74.94	433,717
12 Apr 16	74.23000 +0.80	74.26	72.75	73.48	381,119
11 Apr 16	73.43000 -0.27	75.50	73.42	74.01	304,637
08 Apr 16	73.70000 +0.96	73.78	72.66	73.20	216,315
07 Apr 16	72.74000 -1.58	74.34	72.43	73.68	341,530
06 Apr 16	74.32000 +0.19	74.63	73.77	74.20	284,942
05 Apr 16	74.13000 -1.46	75.54	73.95	75.10	310,544
04 Apr 16	75.59000 -1.40	76.80	75.31	76.80	567,799
01 Apr 16	76.99000 +2.32	77.18	73.88	74.19	606,934
31 Mar 16	74.67000 +1.33	75.25	73.06	73.32	371,080
30 Mar 16	73.34000 -0.42	74.88	73.16	74.51	280,139
29 Mar 16	73.76000 +1.61	73.83	71.56	71.73	337,477
28 Mar 16	72.15000 +1.63	72.38	70.43	70.53	318,071
24 Mar 16	70.52000 -0.22	71.29	69.88	70.33	286,851
23 Mar 16	70.74000 +0.28	71.27	70.08	70.46	315,583
22 Mar 16	70.46000 -0.21	70.96	69.89	70.00	412,484
21 Mar 16	70.67000 +0.07	71.19	70.24	70.24	252,655
18 Mar 16	70.60000 -0.58	71.99	70.31	71.65	736,132
17 Mar 16	71.18000 +0.40	71.67	70.11	70.61	403,906
16 Mar 16	70.78000 +0.44	72.30	69.85	69.99	556,131
15 Mar 16	70.34000 -1.24	71.15	70.18	71.01	465,317
14 Mar 16	71.58000 +2.02	71.93	69.56	69.56	459,209
11 Mar 16	69.56000 +1.39	69.71	68.47	68.77	311,696
10 Mar 16	68.17000 -0.95	69.83	67.12	69.26	409,216
09 Mar 16	69.12000 -0.50	70.09	68.34	70.09	405,581
08 Mar 16	69.62000 -1.12	70.63	69.16	70.17	402,389
07 Mar 16	70.74000 -0.64	71.52	69.58	70.29	589,287
04 Mar 16	71.38000 +0.41	72.06	70.07	71.07	415,417
03 Mar 16	70.97000 +1.24	71.10	68.80	69.63	387,684
02 Mar 16	69.73000 -0.40	70.75	69.21	69.85	319,786
01 Mar 16	70.13000 +1.75	70.87	68.15	68.93	594,734
29 Feb 16	68.38000 +1.09	68.89	67.04	67.35	743,111
26 Feb 16	67.29000 +0.08	68.00	66.72	67.47	454,539
25 Feb 16	67.21000 +1.47	67.29	65.15	66.00	462,557
24 Feb 16	65.74000 +0.81	65.88	63.11	63.90	485,793
23 Feb 16	64.93000 +0.76	65.64	62.89	63.99	606,780
22 Feb 16	64.17000 -2.26	67.39	64.03	66.97	505,543
19 Feb 16	66.43000 +0.76	66.82	64.67	65.50	709,552
18 Feb 16	65.67000 +5.57	68.64	62.36	62.78	906,194
17 Feb 16	60.10000 -0.34	61.05	59.35	60.87	592,515
16 Feb 16	60.44000 +3.44	61.14	57.23	57.89	668,414
12 Feb 16	57.00000 -1.05	59.00	54.88	58.00	905,098
11 Feb 16	58.05000 -0.01	58.52	56.49	56.95	772,516
10 Feb 16	58.06000 -0.63	60.99	57.96	58.91	706,712
09 Feb 16	58.69000 -1.08	60.74	56.93	58.96	929,501
08 Feb 16	59.77000 -1.15	61.93	58.15	59.54	1,585,358
05 Feb 16	60.92000 -7.94	68.26	58.67	68.26	1,971,995
04 Feb 16	68.86000 -2.85	72.02	67.75	71.37	527,204
03 Feb 16	71.71000 -3.49	76.00	71.06	76.00	475,282
02 Feb 16	75.20000 -0.66	76.34	74.42	75.00	387,355
01 Feb 16	75.86000 +0.96	76.77	73.95	74.36	500,988
29 Jan 16	74.90000 +3.40	74.94	71.55	72.11	501,847
28 Jan 16	71.50000 +0.83	72.62	70.57	71.63	281,382
27 Jan 16	70.67000 -0.32	72.43	69.88	70.66	405,295
26 Jan 16	70.99000 -1.50	72.76	70.61	72.42	317,477
25 Jan 16	72.49000 +0.37	72.96	71.38	71.72	483,868
22 Jan 16	72.12000 +1.94	72.45	70.87	71.13	381,644
21 Jan 16	70.18000 +1.41	70.68	67.48	68.22	467,354
20 Jan 16	68.77000 +0.93	69.07	64.82	66.58	550,796
19 Jan 16	67.84000 -1.22	70.43	67.61	69.85	676,108
15 Jan 16	69.06000 -3.72	71.32	68.26	71.19	618,226
14 Jan 16	72.78000 +2.58	73.15	68.99	70.50	557,795
13 Jan 16	70.20000 -0.27	71.72	69.50	71.04	550,241
12 Jan 16	70.47000 +0.27	71.86	69.92	70.87	442,498
11 Jan 16	70.20000 -0.29	70.70	68.55	69.56	592,396
08 Jan 16	70.49000 -1.79	73.59	70.26	73.02	777,624
07 Jan 16	72.28000 -2.04	74.58	72.05	73.08	445,919
06 Jan 16	74.32000 -0.79	75.00	73.42	74.02	343,973
05 Jan 16	75.11000 -0.02	76.96	74.90	75.27	320,984
04 Jan 16	75.13000 -3.49	78.04	73.88	77.97	486,601
31 Dec 15	78.62000 -0.62	79.77	78.25	79.29	296,021
30 Dec 15	79.24000 -0.87	80.82	79.14	80.03	218,950
29 Dec 15	80.11000 +0.74	80.55	79.21	79.98	124,118
28 Dec 15	79.37000 -0.37	79.90	78.60	79.40	129,760
24 Dec 15	79.74000 -0.12	80.05	79.22	79.89	84,836
23 Dec 15	79.86000 -0.33	81.08	78.89	80.56	266,861
22 Dec 15	80.19000 +1.01	80.29	78.44	79.13	185,557
21 Dec 15	79.18000 +0.27	80.00	78.06	80.00	211,982
18 Dec 15	78.91000 -3.16	82.12	78.76	81.53	521,894
17 Dec 15	82.07000 +0.37	84.41	81.75	82.16	477,386
16 Dec 15	81.70000 +0.23	83.12	80.72	82.15	525,291
15 Dec 15	81.47000 +2.25	81.58	79.09	79.49	431,772
14 Dec 15	79.22000 +0.65	80.04	78.00	78.37	339,081
11 Dec 15	78.57000 -3.00	81.21	78.03	80.30	314,532
10 Dec 15	81.57000 -0.45	82.46	80.73	81.94	297,237
09 Dec 15	82.02000 -0.48	83.25	81.22	82.50	683,737
08 Dec 15	82.50000 +0.84	83.00	80.00	80.83	337,766
07 Dec 15	81.66000 +0.89	82.55	80.53	80.53	446,463
04 Dec 15	80.77000 +1.59	81.00	79.06	79.06	354,420
03 Dec 15	79.18000 +0.50	80.20	78.13	78.70	516,460
02 Dec 15	78.68000 -1.10	79.45	77.68	79.45	355,713
01 Dec 15	79.78000 +1.05	79.89	78.02	78.75	324,824
30 Nov 15	78.73000 -0.72	79.24	77.10	79.24	328,425
27 Nov 15	79.45000 +0.37	79.81	78.03	78.82	146,689
25 Nov 15	79.08000 +1.57	79.40	77.29	77.75	319,199
24 Nov 15	77.51000 +0.46	77.75	76.53	76.93	270,055
23 Nov 15	77.05000 -0.37	77.45	76.29	77.08	187,635
20 Nov 15	77.42000 +2.87	77.88	75.04	75.07	421,538
19 Nov 15	74.55000 +0.30	76.00	74.27	74.88	472,040
18 Nov 15	74.25000 +0.05	74.48	72.50	74.40	297,672
17 Nov 15	74.20000 +2.37	74.61	71.17	71.85	553,905
16 Nov 15	71.83000 +0.38	72.17	71.00	71.19	233,353
13 Nov 15	71.45000 -2.20	73.29	71.32	73.29	243,566
12 Nov 15	73.65000 -0.77	75.04	73.33	74.58	376,560
11 Nov 15	74.42000 +1.65	74.52	72.54	72.95	466,299
10 Nov 15	72.77000 +0.90	73.10	71.12	71.81	520,109
09 Nov 15	71.87000 +0.26	72.75	71.12	71.25	491,849
06 Nov 15	71.61000 -0.08	72.27	70.97	71.40	513,909
05 Nov 15	71.69000 -3.88	75.00	67.29	71.02	1,639,230
04 Nov 15	75.57000 -3.16	78.90	74.84	78.90	926,809
03 Nov 15	78.73000 +0.62	79.00	77.39	77.98	281,135
02 Nov 15	78.11000 +0.76	78.38	77.17	77.60	438,572
30 Oct 15	77.35000 -0.18	78.54	76.92	77.71	364,769
29 Oct 15	77.53000 -1.91	79.44	77.26	79.44	514,266
28 Oct 15	79.44000 +0.14	79.58	78.67	79.37	555,405
27 Oct 15	79.30000 +0.63	79.61	78.00	78.36	227,207
26 Oct 15	78.67000 -0.83	80.91	78.02	79.50	270,928
23 Oct 15	79.50000 +1.69	79.97	77.83	78.38	360,332
22 Oct 15	77.81000 -0.01	78.94	77.10	78.41	425,773
21 Oct 15	77.82000 +0.08	80.48	77.58	77.87	451,900
20 Oct 15	77.74000 -0.45	79.50	76.94	78.11	288,962
19 Oct 15	78.19000 -1.02	79.76	77.56	79.09	372,820
16 Oct 15	79.21000 +0.51	80.29	77.84	79.00	191,947
15 Oct 15	78.70000 +2.18	78.74	76.29	76.97	378,072
14 Oct 15	76.52000 +0.12	78.34	75.68	76.77	425,033
13 Oct 15	76.40000 -4.49	81.16	76.28	80.65	741,595
12 Oct 15	80.89000 -0.16	81.47	80.25	81.10	273,799
09 Oct 15	81.05000 +0.58	81.59	80.10	80.96	349,764
08 Oct 15	80.47000 -0.51	81.70	79.67	81.20	484,493
07 Oct 15	80.98000 +3.14	81.95	77.48	78.35	817,238
06 Oct 15	77.84000 -0.61	79.36	76.25	78.91	621,362
05 Oct 15	78.45000 +2.81	79.04	75.88	76.00	1,050,391
02 Oct 15	75.64000 +0.45	75.64	73.22	74.59	293,394
01 Oct 15	75.19000 +0.67	75.90	73.44	74.24	506,912
30 Sep 15	74.52000 +4.73	74.61	70.16	70.59	512,336
29 Sep 15	69.79000 -0.65	71.16	68.99	70.31	239,690
28 Sep 15	70.44000 -1.57	72.29	69.58	71.90	256,404
25 Sep 15	72.01000 -0.47	73.97	71.57	73.26	271,654
24 Sep 15	72.48000 -0.30	73.07	72.00	72.60	217,898
23 Sep 15	72.78000 +0.40	73.94	71.93	72.63	315,947
22 Sep 15	72.38000 -2.38	74.52	72.04	73.98	316,645
21 Sep 15	74.76000 -0.56	75.83	74.24	75.55	297,999
18 Sep 15	75.32000 +0.61	75.42	73.14	73.99	1,114,215
17 Sep 15	74.71000 +0.10	75.00	73.32	74.50	323,113
16 Sep 15	74.61000 +0.49	74.71	72.58	73.96	274,960
15 Sep 15	74.12000 +0.59	74.18	73.08	73.67	284,103
14 Sep 15	73.53000 -0.82	74.97	73.49	74.58	214,556
11 Sep 15	74.35000 +0.78	74.50	72.11	73.05	301,210
10 Sep 15	73.57000 +1.85	73.75	71.16	71.64	331,248
09 Sep 15	71.72000 -0.85	73.21	71.34	73.21	202,459
08 Sep 15	72.57000 +3.61	72.97	69.78	69.94	350,889
04 Sep 15	68.96000 -0.40	69.43	68.57	68.64	226,397
03 Sep 15	69.36000 -0.08	70.34	69.33	69.35	260,454
02 Sep 15	69.44000 +0.35	69.78	68.82	69.65	348,752
01 Sep 15	69.09000 -1.52	70.47	68.53	69.62	310,862
31 Aug 15	70.61000 -1.24	72.22	70.26	71.44	222,903
28 Aug 15	71.85000 -0.22	72.33	70.45	71.79	267,456
27 Aug 15	72.07000 +2.44	72.15	69.49	70.08	437,937
26 Aug 15	69.63000 +1.69	70.14	67.76	69.44	491,762
25 Aug 15	67.94000 +1.27	69.80	66.93	68.15	579,589
24 Aug 15	66.67000 -2.08	67.69	63.37	64.33	974,683
21 Aug 15	68.75000 -0.23	69.88	67.77	68.00	594,506
20 Aug 15	68.98000 -0.53	69.87	68.63	68.85	501,867
19 Aug 15	69.51000 +0.29	69.81	68.55	69.11	270,694
18 Aug 15	69.22000 +0.41	69.49	68.13	68.75	417,712
17 Aug 15	68.81000 -0.21	69.24	67.70	68.59	488,520
14 Aug 15	69.02000 +0.47	69.81	68.13	68.59	391,899
13 Aug 15	68.55000 -0.22	69.00	66.43	68.36	570,777
12 Aug 15	68.77000 -0.81	69.17	67.31	69.17	251,234
11 Aug 15	69.58000 -1.18	70.79	68.69	70.29	311,450
10 Aug 15	70.76000 -0.10	71.75	70.00	71.03	406,590
07 Aug 15	70.86000 +0.85	71.27	69.87	69.90	251,547
06 Aug 15	70.01000 -0.13	72.15	69.40	70.09	435,539
05 Aug 15	70.14000 -2.85	75.26	63.59	72.68	1,808,497
04 Aug 15	72.99000 -0.84	74.27	72.32	73.31	724,906
03 Aug 15	73.83000 -0.28	76.69	73.44	74.00	438,010
31 Jul 15	74.11000 +1.12	74.74	72.54	73.34	403,377
30 Jul 15	72.99000 -1.24	74.00	72.49	73.70	375,595
29 Jul 15	74.23000 +1.55	74.83	71.63	72.75	305,168
28 Jul 15	72.68000 +0.29	73.43	71.16	72.90	372,919
27 Jul 15	72.39000 -1.43	73.51	71.77	73.14	253,221
24 Jul 15	73.82000 -0.09	74.99	73.58	73.65	183,265
23 Jul 15	73.91000 -0.95	75.29	73.74	75.07	221,328
22 Jul 15	74.86000 +0.15	75.18	74.22	74.22	199,955
21 Jul 15	74.71000 +0.14	75.07	74.14	74.57	154,913
20 Jul 15	74.57000 -0.35	75.28	74.35	75.02	170,262
17 Jul 15	74.92000 -0.14	75.12	73.55	75.12	347,595
16 Jul 15	75.06000 +0.75	75.22	74.59	74.88	308,643
15 Jul 15	74.31000 -0.81	75.26	74.14	75.20	313,913
14 Jul 15	75.12000 -0.43	75.67	74.84	75.46	406,050
13 Jul 15	75.55000 +0.76	75.89	74.82	75.00	312,297
10 Jul 15	74.79000 +1.53	74.99	73.75	74.47	332,500
09 Jul 15	73.26000 +0.46	74.37	72.58	73.51	421,121
08 Jul 15	72.80000 -1.53	73.67	70.51	73.39	484,829
07 Jul 15	74.33000 +0.35	74.45	72.28	74.45	383,554
06 Jul 15	73.98000 +0.23	74.09	72.56	73.11	314,788
02 Jul 15	73.75000 -0.07	73.94	72.10	73.94	275,281
01 Jul 15	73.82000 +2.59	74.38	72.17	72.17	491,588
30 Jun 15	71.23000 +1.65	71.54	69.55	69.99	415,683
29 Jun 15	69.58000 -2.51	71.50	69.42	71.16	452,897
26 Jun 15	72.09000 -1.25	73.73	71.72	73.73	1,170,269
25 Jun 15	73.34000 +0.65	74.39	71.62	72.70	618,817
24 Jun 15	72.69000 -1.39	74.29	72.31	74.00	342,893
23 Jun 15	74.08000 +0.51	74.49	73.31	73.68	274,957
22 Jun 15	73.57000 +0.69	74.02	72.96	73.64	387,147
19 Jun 15	72.88000 -0.12	73.29	71.64	72.99	390,569
18 Jun 15	73.00000 +0.82	73.59	72.32	72.32	299,121
17 Jun 15	72.18000 +0.76	72.60	71.40	71.40	307,620
16 Jun 15	71.42000 +0.44	72.00	70.11	70.92	414,217
15 Jun 15	70.98000 +1.24	71.18	68.80	68.88	383,140
12 Jun 15	69.74000 -0.35	69.90	69.40	69.68	155,319
11 Jun 15	70.09000 -0.70	71.00	69.80	70.92	240,210
10 Jun 15	70.79000 +0.84	71.04	70.02	70.27	318,334
09 Jun 15	69.95000 -0.27	70.76	68.75	70.23	252,578
08 Jun 15	70.22000 -1.28	71.71	70.08	71.27	395,146
05 Jun 15	71.50000 +0.25	71.89	70.02	71.04	318,696
04 Jun 15	71.25000 -0.19	72.13	70.81	71.25	263,539
03 Jun 15	71.44000 -0.05	72.22	71.10	71.56	344,112
02 Jun 15	71.49000 -0.20	72.10	70.89	71.34	240,364
01 Jun 15	71.69000 -0.22	73.38	71.52	72.63	642,956
29 May 15	71.91000 -0.10	73.11	70.68	72.50	937,932
28 May 15	72.01000 +2.17	72.70	69.70	69.84	990,373
27 May 15	69.84000 +2.36	70.02	67.43	67.66	411,207
26 May 15	67.48000 +0.96	67.78	65.92	66.40	319,954
22 May 15	66.52000 -1.39	67.68	66.01	67.60	402,985
21 May 15	67.91000 -0.83	68.74	67.21	68.74	301,381
20 May 15	68.74000 -0.02	68.86	67.81	68.61	221,024
19 May 15	68.76000 +1.06	70.00	67.75	68.40	458,280
18 May 15	67.70000 +1.46	68.05	66.08	66.27	658,862
15 May 15	66.24000 -0.09	66.60	65.82	66.44	154,776
14 May 15	66.33000 +0.57	66.72	64.87	66.00	265,144
13 May 15	65.76000 +1.65	65.99	63.96	64.10	353,392
12 May 15	64.11000 +0.01	64.50	63.38	63.86	370,071
11 May 15	64.10000 -1.50	65.76	62.68	65.43	657,777
08 May 15	65.60000 +0.35	66.99	64.50	66.44	485,996
07 May 15	65.25000 -1.16	66.47	57.58	66.13	2,018,330
06 May 15	66.41000 +0.61	67.70	65.60	66.35	448,801
05 May 15	65.80000 -1.38	67.16	65.28	66.99	375,041
04 May 15	67.18000 +0.39	68.23	66.55	66.80	345,732
01 May 15	66.79000 +2.08	67.29	64.86	64.99	352,295
30 Apr 15	64.71000 -1.15	66.49	64.34	65.57	280,842
29 Apr 15	65.86000 -1.05	66.79	65.14	66.58	236,928
28 Apr 15	66.91000 +2.02	67.09	64.61	65.11	327,027
27 Apr 15	64.89000 -1.72	67.43	64.75	66.60	344,424
24 Apr 15	66.61000 -0.95	67.94	66.42	67.92	161,318
23 Apr 15	67.56000 -0.43	67.89	67.41	67.75	229,361
22 Apr 15	67.99000 -0.16	68.79	67.84	68.32	242,863
21 Apr 15	68.15000 +0.39	68.50	67.00	68.08	262,774
20 Apr 15	67.76000 +1.15	68.24	66.78	66.78	221,235
17 Apr 15	66.61000 -1.20	67.46	65.48	67.45	414,676
16 Apr 15	67.81000 +0.24	68.55	67.46	67.46	219,466
15 Apr 15	67.57000 +0.28	68.08	67.28	67.51	275,711
14 Apr 15	67.29000 -2.11	69.91	67.10	69.40	559,648
13 Apr 15	69.40000 +0.63	70.49	68.82	69.07	547,603
10 Apr 15	68.77000 +0.94	68.78	67.76	68.12	512,306
09 Apr 15	67.83000 +0.95	68.21	66.46	66.76	287,327
08 Apr 15	66.88000 +0.39	67.47	66.06	66.75	323,841
07 Apr 15	66.49000 +0.42	67.54	66.11	66.33	825,862
06 Apr 15	66.07000 +4.35	67.10	61.45	61.65	2,024,731
02 Apr 15	61.72000 +0.32	61.96	61.01	61.31	1,151,604
01 Apr 15	61.40000 +0.11	61.80	59.51	61.23	374,037
31 Mar 15	61.29000 -0.94	62.22	60.51	61.91	341,901
30 Mar 15	62.23000 +0.26	62.62	61.03	61.96	407,185
27 Mar 15	61.97000 +0.96	62.12	60.36	60.91	270,669
26 Mar 15	61.01000 +0.88	61.18	58.75	59.70	241,117
25 Mar 15	60.13000 -1.82	61.88	59.88	61.83	292,946
24 Mar 15	61.95000 -0.74	62.89	61.70	62.50	233,378
23 Mar 15	62.69000 +1.31	62.93	61.49	61.50	540,474
20 Mar 15	61.38000 -0.20	61.88	60.65	61.88	403,574
19 Mar 15	61.58000 +0.05	61.69	60.74	61.41	237,679
18 Mar 15	61.53000 -0.20	61.96	60.49	61.48	404,790
17 Mar 15	61.73000 +0.04	61.98	60.92	61.53	286,226
16 Mar 15	61.69000 +0.22	61.96	61.38	61.69	299,377
13 Mar 15	61.47000 -0.19	62.00	60.75	61.67	265,258
12 Mar 15	61.66000 +1.33	61.79	60.51	60.62	360,587
11 Mar 15	60.33000 +0.78	60.89	59.15	59.57	287,139
10 Mar 15	59.55000 -1.37	60.56	58.81	59.97	368,336
09 Mar 15	60.92000 +1.47	61.20	59.19	59.74	291,907
06 Mar 15	59.45000 -0.37	59.97	58.79	59.36	152,633
05 Mar 15	59.82000 +0.28	60.79	59.03	59.51	226,278
04 Mar 15	59.54000 -0.93	60.54	58.23	60.20	464,343
03 Mar 15	60.47000 -1.23	62.41	60.13	61.60	628,317
02 Mar 15	61.70000 +0.02	62.32	60.22	61.28	547,900
27 Feb 15	61.68000 +0.32	63.50	60.84	61.91	645,446
26 Feb 15	61.36000 +3.37	62.69	57.00	57.60	699,458
25 Feb 15	57.99000 +0.58	59.16	57.00	57.31	699,710
24 Feb 15	57.41000 +0.53	58.41	56.58	57.40	703,039
23 Feb 15	56.88000 -0.44	57.56	56.06	57.00	324,614
20 Feb 15	57.32000 +1.42	57.48	55.04	56.00	337,290
19 Feb 15	55.90000 +2.64	56.75	52.94	53.01	409,426
18 Feb 15	53.26000 +0.41	53.32	51.72	52.63	319,266
17 Feb 15	52.85000 -1.23	54.31	52.54	53.99	243,693
13 Feb 15	54.08000 -1.93	56.33	52.60	56.33	455,999
12 Feb 15	56.01000 +4.60	56.50	51.26	51.40	725,929
11 Feb 15	51.41000 +0.01	51.70	51.01	51.40	192,265
10 Feb 15	51.40000 +0.40	51.66	50.77	51.15	205,535
09 Feb 15	51.00000 -0.01	51.66	50.68	50.87	270,854
06 Feb 15	51.01000 -0.38	52.03	50.52	51.30	208,304
05 Feb 15	51.39000 +0.88	51.45	50.31	50.92	262,026
04 Feb 15	50.51000 +3.05	50.81	47.24	47.24	376,293
03 Feb 15	47.46000 +0.72	47.69	46.80	46.86	268,716
02 Feb 15	46.74000 -2.19	49.16	45.74	49.07	504,957
30 Jan 15	48.93000 +1.12	50.45	47.29	47.29	631,572
29 Jan 15	47.81000 +0.31	47.90	46.49	47.71	219,866
28 Jan 15	47.50000 +0.89	48.44	46.83	46.85	360,422
27 Jan 15	46.61000 -0.69	47.07	46.25	47.06	162,439
26 Jan 15	47.30000 +0.91	47.36	46.00	46.22	252,479
23 Jan 15	46.39000 -0.43	47.00	46.13	46.83	156,764
22 Jan 15	46.82000 +0.41	46.84	45.78	46.69	159,988
21 Jan 15	46.41000 -0.12	47.19	46.24	46.57	240,012
20 Jan 15	46.53000 -0.92	47.98	45.28	47.44	251,083
16 Jan 15	47.45000 +2.04	47.54	45.31	45.31	241,192
15 Jan 15	45.41000 -1.01	46.78	45.28	46.46	191,669
14 Jan 15	46.42000 -1.45	48.00	45.27	47.49	385,786
13 Jan 15	47.87000 +0.12	49.34	46.75	48.31	339,415
12 Jan 15	47.75000 -0.59	48.33	47.29	48.33	204,932
09 Jan 15	48.34000 -0.33	49.21	48.26	48.68	230,926
08 Jan 15	48.67000 +1.38	48.78	47.51	47.92	562,322
07 Jan 15	47.29000 +1.00	47.56	46.47	46.50	254,396
06 Jan 15	46.29000 +0.02	47.23	45.77	46.29	426,221
05 Jan 15	46.27000 -0.20	47.62	45.80	46.00	294,289
02 Jan 15	46.47000 -1.28	48.16	46.00	47.77	379,328
31 Dec 14	47.75000 -0.05	48.69	47.43	47.81	316,239
30 Dec 14	47.80000 -0.48	48.81	47.24	48.29	210,399
29 Dec 14	48.28000 -0.56	48.66	47.68	48.55	340,355
26 Dec 14	48.84000 +0.00	49.21	48.30	49.00	145,667
24 Dec 14	48.84000 +0.33	49.00	48.54	48.56	118,148
23 Dec 14	48.51000 +0.40	48.97	48.35	48.39	279,682
22 Dec 14	48.11000 -0.13	48.50	47.53	48.17	351,004
19 Dec 14	48.24000 -0.05	48.59	47.71	48.00	837,297
18 Dec 14	48.29000 -0.08	49.39	47.93	48.91	406,294
17 Dec 14	48.37000 +2.13	48.50	46.26	46.72	508,703
16 Dec 14	46.24000 -3.27	49.19	46.18	48.86	688,195
15 Dec 14	49.51000 -1.39	51.00	48.00	51.00	522,590
12 Dec 14	50.90000 -0.33	51.60	50.44	51.04	246,880
11 Dec 14	51.23000 +2.22	52.89	49.77	49.77	408,159
10 Dec 14	49.01000 -2.94	51.65	48.60	51.65	357,942
09 Dec 14	51.95000 +1.74	52.73	49.29	49.52	309,294
08 Dec 14	50.21000 -0.32	52.17	49.86	50.61	423,108
05 Dec 14	50.53000 +0.54	50.82	48.79	50.20	1,328,381
04 Dec 14	49.99000 +0.27	50.08	49.24	49.84	193,385
03 Dec 14	49.72000 -0.33	50.52	49.39	50.37	225,349
02 Dec 14	50.05000 +0.64	50.10	49.08	49.40	237,645
01 Dec 14	49.41000 -1.62	51.04	49.07	51.03	336,463
28 Nov 14	51.03000 +0.54	52.29	50.22	50.22	271,776
26 Nov 14	50.49000 +0.98	50.50	49.50	49.54	190,629
25 Nov 14	49.51000 -0.12	50.13	48.84	49.60	346,014
24 Nov 14	49.63000 +0.79	49.63	48.45	49.07	304,609
21 Nov 14	48.84000 +0.34	49.38	48.59	49.11	236,670
20 Nov 14	48.50000 +0.08	48.74	47.62	48.36	208,235
19 Nov 14	48.42000 -0.69	49.10	47.51	49.10	300,677
18 Nov 14	49.11000 -0.58	50.34	48.52	50.00	379,956
17 Nov 14	49.69000 +0.05	50.03	48.02	49.99	455,075
14 Nov 14	49.64000 +0.47	49.70	48.62	49.14	288,726
13 Nov 14	49.17000 +1.38	49.19	47.80	47.84	507,955
12 Nov 14	47.79000 +0.17	47.86	46.57	47.46	151,553
11 Nov 14	47.62000 +0.64	48.20	46.82	47.00	248,688
10 Nov 14	46.98000 +0.03	47.16	45.73	46.99	265,199
07 Nov 14	46.95000 -0.97	48.05	46.59	48.04	415,541
06 Nov 14	47.92000 -0.33	48.79	47.47	48.25	270,086
05 Nov 14	48.25000 +1.64	50.00	47.04	47.52	535,190
04 Nov 14	46.61000 -1.10	49.94	42.78	49.20	2,025,081
03 Nov 14	47.71000 -0.03	47.97	46.38	47.96	652,840
31 Oct 14	47.74000 -0.05	48.99	46.92	46.92	752,756
30 Oct 14	47.79000 +0.57	47.86	46.57	47.46	393,949
29 Oct 14	47.22000 +0.11	47.47	46.37	47.31	321,220
28 Oct 14	47.11000 +0.20	47.27	45.44	47.13	848,656
27 Oct 14	46.91000 +2.55	47.47	44.02	44.41	1,268,768
24 Oct 14	44.36000 -0.74	45.48	44.16	45.24	467,190
23 Oct 14	45.10000 +2.02	45.68	43.20	43.52	766,899
22 Oct 14	43.08000 +0.16	43.59	42.64	42.92	317,873
21 Oct 14	42.92000 +0.46	42.99	42.31	42.59	154,874
20 Oct 14	42.46000 +0.25	42.54	41.66	41.90	153,786
17 Oct 14	42.21000 -0.61	43.51	42.00	43.24	205,775
16 Oct 14	42.82000 -0.40	43.18	40.42	42.55	671,609
15 Oct 14	43.22000 +0.20	43.93	41.86	42.38	400,869
14 Oct 14	43.02000 +0.48	43.56	42.60	42.84	250,334
13 Oct 14	42.54000 +0.75	43.49	41.48	41.83	235,712
10 Oct 14	41.79000 -0.31	42.86	41.43	41.93	208,831
09 Oct 14	42.10000 -1.80	43.98	42.08	43.95	315,714
08 Oct 14	43.90000 +1.11	43.95	42.53	42.79	291,319
07 Oct 14	42.79000 -0.44	43.55	42.60	43.08	385,427
06 Oct 14	43.23000 -0.55	43.98	43.23	43.67	270,674
03 Oct 14	43.78000 +0.45	44.14	43.42	43.73	551,673
02 Oct 14	43.33000 +0.22	43.87	42.62	43.15	194,390
01 Oct 14	43.11000 -0.68	43.97	42.46	43.82	431,272
30 Sep 14	43.79000 +1.33	44.36	42.52	42.52	573,486
29 Sep 14	42.46000 +0.14	42.50	41.70	41.75	199,926
26 Sep 14	42.32000 +1.51	42.43	40.69	40.88	365,529
25 Sep 14	40.81000 +0.33	40.85	39.89	40.48	243,286
24 Sep 14	40.48000 +0.49	40.58	39.78	40.08	142,532
23 Sep 14	39.99000 -0.08	40.50	39.64	39.89	236,740
22 Sep 14	40.07000 -0.54	40.71	39.78	40.42	163,576
19 Sep 14	40.61000 -0.24	41.45	39.76	41.03	351,700
18 Sep 14	40.85000 +1.35	41.06	39.55	39.64	1,348,100
17 Sep 14	39.50000 +0.57	39.56	38.67	38.81	325,600
16 Sep 14	38.93000 +0.50	39.37	37.94	38.44	279,800
15 Sep 14	38.43000 +0.00	38.63	37.91	38.27	464,600
12 Sep 14	38.43000 +0.51	38.47	37.76	37.93	503,400
11 Sep 14	37.92000 +0.74	37.93	36.81	36.81	194,800
10 Sep 14	37.18000 +0.02	37.37	36.99	37.22	91,100
09 Sep 14	37.16000 -0.89	38.06	37.14	37.91	124,200
08 Sep 14	38.05000 +0.15	38.29	37.74	37.74	105,800
05 Sep 14	37.90000 +0.06	38.05	37.19	37.83	146,200
04 Sep 14	37.84000 -0.33	38.29	37.73	38.20	168,800
03 Sep 14	38.17000 +0.63	39.38	37.60	37.96	476,700
02 Sep 14	37.54000 -0.11	38.63	37.40	37.77	350,600
29 Aug 14	37.65000 -0.23	38.02	37.00	37.89	602,200
28 Aug 14	37.88000 -2.37	40.09	37.72	39.95	358,100
27 Aug 14	40.25000 -0.71	41.37	40.18	40.97	183,200
26 Aug 14	40.96000 +0.97	41.09	39.95	39.98	594,500
25 Aug 14	39.99000 +0.67	40.15	39.50	39.79	633,200
22 Aug 14	39.32000 -0.63	40.10	39.29	39.92	272,400
21 Aug 14	39.95000 -0.02	40.13	39.46	39.97	265,200
20 Aug 14	39.97000 -0.04	40.15	39.38	39.92	238,200
19 Aug 14	40.01000 -0.39	40.64	39.98	40.53	2,699,800
18 Aug 14	40.40000 -0.60	41.03	39.88	41.02	312,200
15 Aug 14	41.00000 +0.20	41.59	40.24	41.04	438,100
14 Aug 14	40.80000 -0.04	41.00	40.12	40.86	325,700
13 Aug 14	40.84000 +1.14	40.84	39.76	39.76	247,100
12 Aug 14	39.70000 -0.44	40.09	39.25	40.07	182,100
11 Aug 14	40.14000 -0.58	41.20	40.11	41.00	241,200
08 Aug 14	40.72000 -0.36	41.75	40.70	41.05	459,600
07 Aug 14	41.08000 +0.18	41.26	40.56	40.94	362,800
06 Aug 14	40.90000 +0.93	41.13	39.37	39.70	467,200
05 Aug 14	39.97000 +0.73	41.47	39.39	40.13	774,600
04 Aug 14	39.24000 +1.22	39.33	38.06	38.25	287,600
01 Aug 14	38.02000 -0.64	38.78	37.22	38.57	349,900
31 Jul 14	38.66000 -1.23	39.64	38.40	39.47	288,600
30 Jul 14	39.89000 +0.32	40.13	39.54	39.95	262,300
29 Jul 14	39.57000 +0.86	40.05	38.87	38.87	354,400
28 Jul 14	38.71000 +0.29	39.04	38.23	38.27	327,600
25 Jul 14	38.42000 -0.30	38.98	38.03	38.35	229,400
24 Jul 14	38.72000 +0.17	39.00	38.47	38.54	177,800
23 Jul 14	38.55000 +0.24	38.70	38.07	38.41	153,300
22 Jul 14	38.31000 +0.52	38.68	37.79	38.08	210,300
21 Jul 14	37.79000 -0.89	38.43	37.47	38.34	187,700
18 Jul 14	38.68000 +0.00	38.73	38.00	38.00	330,600
17 Jul 14	38.68000 -0.33	38.73	38.00	38.00	499,600
16 Jul 14	39.01000 +0.65	39.39	38.55	38.78	229,000
15 Jul 14	38.36000 -0.55	39.06	38.06	39.00	180,500
14 Jul 14	38.91000 -0.29	39.58	38.51	39.55	268,200
11 Jul 14	39.20000 +0.03	39.52	39.10	39.11	212,300
10 Jul 14	39.17000 -0.73	39.56	38.70	39.05	278,200
09 Jul 14	39.90000 -0.10	40.23	39.68	39.99	255,200
08 Jul 14	40.00000 -1.80	41.70	39.87	41.70	526,600
07 Jul 14	41.80000 -1.22	42.91	41.75	42.90	178,400
03 Jul 14	43.02000 +0.99	43.06	41.54	41.84	246,200
02 Jul 14	42.03000 -0.71	42.84	41.86	42.70	493,800
01 Jul 14	42.74000 -1.01	44.00	42.28	43.87	514,000
30 Jun 14	43.75000 +0.20	44.04	43.20	43.46	454,100
27 Jun 14	43.55000 -0.42	44.08	43.41	43.74	1,521,200
26 Jun 14	43.97000 -0.02	44.28	43.34	44.18	307,700
25 Jun 14	43.99000 +0.17	44.04	43.42	43.51	363,600
24 Jun 14	43.82000 -0.43	44.56	43.66	44.07	319,600
23 Jun 14	44.25000 -0.12	44.50	44.22	44.49	283,600
20 Jun 14	44.37000 +0.08	44.91	44.14	44.25	346,300
19 Jun 14	44.29000 +0.06	44.73	43.88	44.37	196,500
18 Jun 14	44.23000 +0.16	44.76	43.83	44.19	286,900
17 Jun 14	44.07000 +0.18	44.70	43.73	43.75	490,800
16 Jun 14	43.89000 +0.02	44.16	43.68	44.00	561,800
13 Jun 14	43.87000 +0.06	44.35	43.50	44.00	313,500
12 Jun 14	43.81000 -0.17	44.08	43.14	44.08	289,200
11 Jun 14	43.98000 +0.01	44.23	43.44	43.80	230,600
10 Jun 14	43.97000 -1.54	45.43	43.65	45.19	535,900
09 Jun 14	45.51000 +0.83	45.99	44.71	44.90	553,400
06 Jun 14	44.68000 +0.69	44.94	43.76	44.47	458,800
05 Jun 14	43.99000 +1.40	44.23	42.26	42.55	284,700
04 Jun 14	42.59000 +0.73	42.74	41.43	41.67	229,600
03 Jun 14	41.86000 -0.29	42.49	41.50	41.72	228,400
02 Jun 14	42.15000 +0.08	42.25	41.44	42.10	304,700
30 May 14	42.07000 -0.43	42.70	41.69	42.36	575,200
29 May 14	42.50000 +0.70	42.96	41.77	41.94	772,200
28 May 14	41.80000 +0.38	42.29	41.33	41.76	783,800
27 May 14	41.42000 +0.22	42.36	40.90	41.76	634,400
23 May 14	41.20000 +1.35	41.21	39.85	39.85	425,100
22 May 14	39.85000 +0.59	40.93	39.09	39.13	534,300
21 May 14	39.26000 +0.69	39.59	38.60	38.71	427,700
20 May 14	38.57000 +0.25	38.82	37.43	38.13	650,500
19 May 14	38.32000 +1.71	38.34	36.51	36.78	586,400
16 May 14	36.61000 +0.59	36.80	35.48	35.86	438,000
15 May 14	36.02000 +0.17	36.15	35.27	35.61	425,200
14 May 14	35.85000 +0.05	36.08	35.42	35.72	255,600
13 May 14	35.80000 -0.07	36.29	35.44	35.93	360,400
12 May 14	35.87000 +1.07	36.24	34.72	34.97	518,400
09 May 14	34.80000 +0.28	35.31	34.26	34.47	375,900
08 May 14	34.52000 -0.06	35.49	34.21	34.50	540,300
07 May 14	34.58000 +2.26	34.61	32.26	32.51	850,400
06 May 14	32.32000 -0.80	33.40	32.17	33.12	450,800
05 May 14	33.12000 +0.42	33.52	31.79	32.46	460,000
02 May 14	32.70000 -0.10	32.99	32.05	32.83	762,400
01 May 14	32.80000 +1.67	34.50	31.30	32.22	981,000
30 Apr 14	31.13000 +0.28	31.34	30.61	30.64	771,400
29 Apr 14	30.85000 -0.12	31.35	30.52	31.22	840,700
28 Apr 14	30.97000 -0.45	31.89	30.40	31.70	533,800
25 Apr 14	31.42000 -0.60	32.13	31.22	31.84	447,200
24 Apr 14	32.02000 -0.64	32.86	31.43	32.86	764,400
23 Apr 14	32.66000 -0.22	33.79	32.58	32.80	467,300
22 Apr 14	32.88000 +0.16	33.03	32.24	32.70	316,700
21 Apr 14	32.72000 -0.41	33.46	32.58	33.13	444,600
17 Apr 14	33.13000 +0.50	33.47	32.30	32.57	464,300
16 Apr 14	32.63000 +0.23	32.80	32.01	32.70	215,400
15 Apr 14	32.40000 +0.09	33.28	31.28	32.43	523,200
14 Apr 14	32.31000 -1.13	33.84	31.23	33.63	1,289,900
11 Apr 14	33.44000 +2.60	33.86	31.47	31.55	1,550,000
10 Apr 14	30.84000 -1.19	32.08	30.76	32.08	571,500
09 Apr 14	32.03000 +0.61	32.06	30.60	31.58	511,800
08 Apr 14	31.42000 +1.21	31.54	29.44	30.21	1,149,800
07 Apr 14	30.21000 -2.80	32.86	29.86	32.86	1,045,800
04 Apr 14	33.01000 -0.98	34.28	32.47	34.28	419,200
03 Apr 14	33.99000 -1.15	35.24	33.64	35.24	349,000
02 Apr 14	35.14000 -1.23	36.58	35.01	36.47	434,900
01 Apr 14	36.37000 +3.47	36.56	32.74	33.06	1,481,100
31 Mar 14	32.90000 +0.82	33.05	32.08	32.36	595,400
28 Mar 14	32.08000 -0.93	33.10	31.94	33.10	532,800
27 Mar 14	33.01000 -0.14	33.35	32.66	33.09	355,200
26 Mar 14	33.15000 +0.51	33.40	32.50	32.97	988,800
25 Mar 14	32.64000 +0.52	33.08	32.00	32.24	577,500
24 Mar 14	32.12000 -0.32	32.71	31.34	32.58	711,100
21 Mar 14	32.44000 -0.97	33.65	32.37	33.55	508,000
20 Mar 14	33.41000 -0.36	33.90	32.92	33.75	647,600
19 Mar 14	33.77000 -0.42	34.67	33.20	34.41	464,400
18 Mar 14	34.19000 +0.85	35.50	33.50	33.50	683,400
17 Mar 14	33.34000 +1.28	33.37	32.08	32.38	972,800
14 Mar 14	32.06000 -0.92	33.24	31.71	32.83	891,300
13 Mar 14	32.98000 -2.21	35.38	32.81	35.38	613,000
12 Mar 14	35.19000 -0.54	35.75	34.94	35.51	406,300
11 Mar 14	35.73000 +0.18	35.86	35.10	35.47	459,800
10 Mar 14	35.55000 -0.87	36.65	35.27	36.34	445,100
07 Mar 14	36.42000 +1.50	36.48	34.71	36.20	1,080,900
06 Mar 14	34.92000 -1.65	36.52	34.81	36.27	614,100
05 Mar 14	36.57000 -0.64	37.47	36.05	37.24	682,900
04 Mar 14	37.21000 +5.19	38.43	34.80	35.28	3,675,500
03 Mar 14	32.02000 -9.91	40.22	31.76	40.22	3,609,500
28 Feb 14	41.93000 -0.31	42.68	41.52	42.35	340,900
27 Feb 14	42.24000 +0.13	42.90	41.64	41.93	285,100
26 Feb 14	42.11000 +0.21	42.46	41.63	42.00	181,700
25 Feb 14	41.90000 -0.98	43.08	41.83	42.85	294,800
24 Feb 14	42.88000 +1.00	43.06	41.99	41.99	324,200
21 Feb 14	41.88000 +0.65	42.26	41.39	41.95	590,100
20 Feb 14	41.23000 -1.54	43.65	41.02	43.20	735,500
19 Feb 14	42.77000 -1.85	44.54	41.56	44.40	1,045,900
18 Feb 14	44.62000 +0.27	46.70	44.50	44.50	545,300
14 Feb 14	44.35000 +0.09	44.49	43.55	44.04	207,500
13 Feb 14	44.26000 +1.02	44.50	42.67	42.74	383,000
12 Feb 14	43.24000 -0.11	43.64	42.75	43.29	296,000
11 Feb 14	43.35000 +0.32	43.45	42.44	43.16	311,200
10 Feb 14	43.03000 -0.38	44.29	42.54	43.37	568,700
07 Feb 14	43.41000 +2.56	43.43	41.11	41.11	565,500
06 Feb 14	40.85000 +0.43	41.55	40.58	40.60	332,900
05 Feb 14	40.42000 -0.02	40.62	39.47	40.20	205,900
04 Feb 14	40.44000 +0.73	40.50	39.60	39.70	262,700
03 Feb 14	39.71000 -1.19	41.15	39.43	40.87	533,000
31 Jan 14	40.90000 -0.68	41.29	40.63	40.67	341,900
30 Jan 14	41.58000 +0.48	42.39	41.41	41.59	202,900
29 Jan 14	41.10000 -0.74	41.52	40.71	41.52	423,500
28 Jan 14	41.84000 +2.48	42.22	39.36	39.36	881,700
27 Jan 14	39.36000 -0.51	39.98	39.19	39.83	641,700
24 Jan 14	39.87000 -0.04	40.24	39.47	39.63	447,100
23 Jan 14	39.91000 -0.55	40.15	39.61	40.13	280,600
22 Jan 14	40.46000 +0.72	40.75	39.78	39.80	340,500
21 Jan 14	39.74000 +1.40	39.88	38.33	38.67	407,700
17 Jan 14	38.34000 +0.13	38.65	38.08	38.08	171,600
16 Jan 14	38.21000 +0.37	38.33	37.54	37.77	170,700
15 Jan 14	37.84000 +0.94	37.93	36.80	36.91	210,200
14 Jan 14	36.90000 +0.89	36.92	35.76	36.11	146,900
13 Jan 14	36.01000 -0.49	36.52	35.67	36.52	184,900
10 Jan 14	36.50000 -0.06	36.71	35.76	36.71	144,100
09 Jan 14	36.56000 -0.10	37.18	36.16	36.69	256,500
08 Jan 14	36.66000 +0.87	36.71	35.61	35.83	348,800
07 Jan 14	35.79000 +0.89	35.83	34.92	34.96	215,300
06 Jan 14	34.90000 -0.10	35.15	34.82	35.09	104,500
03 Jan 14	35.00000 +0.22	35.17	34.76	34.80	88,700
02 Jan 14	34.78000 -0.16	35.08	34.66	34.78	183,900
31 Dec 13	34.94000 +0.11	35.02	34.59	34.80	113,500
30 Dec 13	34.83000 -0.10	35.08	34.46	34.90	210,700
27 Dec 13	34.93000 +0.16	34.95	34.47	34.93	146,700
26 Dec 13	34.77000 -0.09	35.18	34.39	34.94	259,700
24 Dec 13	34.86000 +0.11	34.91	34.74	34.74	120,700
23 Dec 13	34.75000 -0.27	35.30	34.74	35.22	187,600
20 Dec 13	35.02000 +0.27	35.37	34.75	34.88	424,400
19 Dec 13	34.75000 -0.05	34.94	34.57	34.64	294,100
18 Dec 13	34.80000 +0.83	34.91	33.87	34.10	509,700
17 Dec 13	33.97000 +0.54	34.08	33.28	33.29	565,500
16 Dec 13	33.43000 +0.88	33.59	32.64	32.64	248,700
13 Dec 13	32.55000 -0.79	33.55	32.36	33.38	685,900
12 Dec 13	33.34000 -0.05	33.69	33.15	33.32	205,300
11 Dec 13	33.39000 -1.07	34.54	33.35	34.45	259,100
10 Dec 13	34.46000 -0.78	35.38	34.41	35.09	240,200
09 Dec 13	35.24000 -0.53	36.23	34.99	35.92	381,000
06 Dec 13	35.77000 +0.86	36.02	35.06	35.10	216,900
05 Dec 13	34.91000 +0.32	35.00	34.31	34.64	122,000
04 Dec 13	34.59000 -0.31	35.03	33.97	34.75	153,100
03 Dec 13	34.90000 -0.55	35.70	34.84	35.34	195,200
02 Dec 13	35.45000 -0.02	36.17	35.28	35.46	582,000
29 Nov 13	35.47000 +0.23	35.71	35.26	35.40	250,500
27 Nov 13	35.24000 +0.04	35.28	34.95	35.18	247,900
26 Nov 13	35.20000 +0.26	35.29	34.69	34.93	330,100
25 Nov 13	34.94000 -0.16	35.17	34.50	35.13	368,200
22 Nov 13	35.10000 -0.75	36.47	34.85	35.79	5,154,900
21 Nov 13	35.85000 +0.70	35.95	35.09	35.22	158,900
20 Nov 13	35.15000 +0.00	35.46	34.89	35.31	178,200
19 Nov 13	35.15000 -0.08	35.73	34.96	35.29	150,900
18 Nov 13	35.23000 -0.55	36.01	35.00	35.98	217,000
15 Nov 13	35.78000 +0.19	36.18	35.13	35.53	152,700
14 Nov 13	35.59000 +0.45	35.98	34.55	35.20	339,500
13 Nov 13	35.14000 -0.26	35.60	34.70	35.05	333,200
12 Nov 13	35.40000 -0.20	35.86	35.21	35.41	225,500
11 Nov 13	35.60000 -0.12	36.14	35.04	35.83	371,500
08 Nov 13	35.72000 +0.72	36.87	33.00	34.16	474,300
07 Nov 13	35.00000 -1.27	36.56	34.60	36.45	319,400
06 Nov 13	36.27000 -0.07	36.62	36.00	36.44	177,600
05 Nov 13	36.34000 -0.27	36.75	36.25	36.51	221,600
04 Nov 13	36.61000 +0.02	36.89	36.46	36.60	227,700
01 Nov 13	36.59000 -0.88	37.40	35.98	37.33	487,900
31 Oct 13	37.47000 +0.09	37.76	36.54	37.51	310,400
30 Oct 13	37.38000 -0.61	38.60	37.13	37.95	244,200
29 Oct 13	37.99000 -0.39	38.81	37.48	38.50	221,300
28 Oct 13	38.38000 +0.00	38.99	38.25	38.53	327,900
25 Oct 13	38.38000 +0.15	39.04	37.78	38.38	299,300
24 Oct 13	38.23000 +0.03	38.55	38.00	38.20	201,000
23 Oct 13	38.20000 -0.46	38.61	38.00	38.40	123,500
22 Oct 13	38.66000 -0.34	39.76	38.45	39.27	197,600
21 Oct 13	39.00000 +0.30	39.37	38.75	38.87	183,800
18 Oct 13	38.70000 +0.35	39.42	38.52	39.05	418,800
17 Oct 13	38.35000 +0.64	38.40	37.29	37.55	412,300
16 Oct 13	37.71000 +0.12	37.85	37.36	37.81	241,000
15 Oct 13	37.59000 -1.41	38.99	37.40	38.95	427,600
14 Oct 13	39.00000 +0.85	39.12	37.76	38.10	469,000
11 Oct 13	38.15000 +1.44	38.22	36.46	36.56	511,000
10 Oct 13	36.71000 +1.70	37.56	35.18	35.43	548,100
09 Oct 13	35.01000 +1.73	35.45	33.02	33.29	625,000
08 Oct 13	33.28000 -0.79	34.26	33.03	34.15	193,300
07 Oct 13	34.07000 -0.88	34.80	33.78	34.75	212,900
04 Oct 13	34.95000 +0.47	35.29	34.18	34.39	133,700
03 Oct 13	34.48000 -0.12	34.92	34.08	34.70	250,600
02 Oct 13	34.60000 -0.51	35.20	34.36	34.98	155,600
01 Oct 13	35.11000 +0.61	35.12	34.46	34.51	244,300
30 Sep 13	34.50000 -0.31	34.84	34.20	34.66	204,400
27 Sep 13	34.81000 -0.32	35.26	34.53	34.93	218,200
26 Sep 13	35.13000 +0.30	35.34	34.36	34.86	208,100
25 Sep 13	34.83000 +0.91	35.24	33.92	33.92	223,100
24 Sep 13	33.92000 -0.03	34.21	33.63	33.89	310,700
23 Sep 13	33.95000 -0.04	34.25	33.65	33.78	250,300
20 Sep 13	33.99000 -0.83	35.15	33.69	34.96	765,000
19 Sep 13	34.82000 +0.34	35.00	34.48	34.57	400,500
18 Sep 13	34.48000 +0.97	34.50	33.56	33.56	475,300
17 Sep 13	33.51000 +0.38	33.57	32.78	33.06	452,500
16 Sep 13	33.13000 -0.11	33.80	32.96	33.53	365,100
13 Sep 13	33.24000 -0.94	34.44	33.00	34.31	1,481,600
12 Sep 13	34.18000 -0.21	34.69	34.14	34.31	214,300
11 Sep 13	34.39000 -0.07	34.74	34.12	34.47	221,100
10 Sep 13	34.46000 +1.05	34.46	33.50	33.69	485,500
09 Sep 13	33.41000 +1.24	33.42	32.34	32.34	419,900
06 Sep 13	32.17000 +0.03	32.36	31.50	32.25	731,300
05 Sep 13	32.14000 -0.18	32.45	32.10	32.33	99,600
04 Sep 13	32.32000 +0.41	32.74	31.78	31.97	576,400
03 Sep 13	31.91000 -0.07	32.78	31.70	32.29	227,000
30 Aug 13	31.98000 -0.22	32.47	31.55	32.32	320,300
29 Aug 13	32.20000 +1.90	32.50	30.00	30.30	4,927,400
28 Aug 13	30.30000 +0.05	30.54	30.18	30.24	119,100
27 Aug 13	30.25000 -0.61	30.55	30.18	30.51	168,900
26 Aug 13	30.86000 -0.28	31.78	30.85	31.14	460,100
23 Aug 13	31.14000 -0.26	31.60	30.97	31.50	280,000
22 Aug 13	31.40000 +0.67	31.50	30.80	30.92	199,000
21 Aug 13	30.73000 +0.37	31.10	30.26	30.33	210,400
20 Aug 13	30.36000 +0.09	30.63	29.92	30.28	218,300
19 Aug 13	30.27000 -0.40	31.18	30.07	30.68	189,000
16 Aug 13	30.67000 +0.21	30.84	30.23	30.29	318,000
15 Aug 13	30.46000 -1.41	31.83	30.27	31.67	348,700
14 Aug 13	31.87000 +0.23	31.92	31.41	31.47	125,400
13 Aug 13	31.64000 +0.46	31.69	31.00	31.16	237,400
12 Aug 13	31.18000 -0.34	32.04	31.06	31.84	432,300
09 Aug 13	31.52000 +1.80	32.24	28.50	29.03	1,341,200
08 Aug 13	29.72000 +0.28	30.00	29.33	29.63	244,500
07 Aug 13	29.44000 +0.05	29.65	28.70	29.17	176,300
06 Aug 13	29.39000 -0.31	29.73	29.27	29.56	165,000
05 Aug 13	29.70000 +1.05	29.90	28.52	28.65	384,100
02 Aug 13	28.65000 -0.37	29.09	28.45	28.81	265,900
01 Aug 13	29.02000 +0.07	29.29	28.72	29.20	333,800
31 Jul 13	28.95000 -0.17	29.32	28.94	29.04	229,700
30 Jul 13	29.12000 +0.04	29.25	28.80	29.00	195,700
29 Jul 13	29.08000 -0.13	29.27	28.94	29.20	49,600
26 Jul 13	29.21000 +0.00	29.27	28.85	28.99	318,600
25 Jul 13	29.21000 +0.34	29.27	28.56	28.85	293,700
24 Jul 13	28.87000 -0.13	29.24	28.70	29.09	210,900
23 Jul 13	29.00000 -0.15	29.30	28.63	29.30	160,200
22 Jul 13	29.15000 +0.11	29.16	28.59	29.02	155,900
19 Jul 13	29.04000 -0.19	29.42	28.89	29.11	214,600
18 Jul 13	29.23000 +0.29	29.25	28.58	29.01	301,900
17 Jul 13	28.94000 +0.11	29.02	28.43	28.91	283,300
16 Jul 13	28.83000 -0.27	29.24	28.59	29.11	356,500
15 Jul 13	29.10000 +0.38	29.26	28.50	28.81	395,900
12 Jul 13	28.72000 +0.13	28.86	28.45	28.60	270,900
11 Jul 13	28.59000 +0.18	29.00	28.41	29.00	154,900
10 Jul 13	28.41000 +0.46	28.50	27.81	27.97	440,700
09 Jul 13	27.95000 +0.19	27.99	27.42	27.79	396,500
08 Jul 13	27.76000 +1.63	27.87	26.15	26.24	320,700
05 Jul 13	26.13000 +0.35	26.20	25.84	25.94	235,700
03 Jul 13	25.78000 +0.42	25.84	25.22	25.29	69,100
02 Jul 13	25.36000 -0.40	25.79	25.10	25.67	150,800
01 Jul 13	25.76000 -1.42	27.26	25.74	27.26	323,300
28 Jun 13	27.18000 -0.34	27.70	26.91	27.64	1,743,800
27 Jun 13	27.52000 +0.62	27.52	26.85	27.01	370,700
26 Jun 13	26.90000 +0.09	27.08	26.74	26.89	371,800
25 Jun 13	26.81000 +0.81	26.93	25.76	26.01	390,600
24 Jun 13	26.00000 -0.94	26.89	25.86	26.87	301,500
21 Jun 13	26.94000 +0.50	27.00	26.17	26.50	540,100
20 Jun 13	26.44000 -0.21	26.73	26.10	26.43	321,900
19 Jun 13	26.65000 +0.14	26.88	26.31	26.35	596,600
18 Jun 13	26.51000 +0.36	26.83	26.01	26.14	310,700
17 Jun 13	26.15000 +1.18	26.37	24.32	25.01	522,400
14 Jun 13	24.97000 -0.55	25.42	24.79	25.42	170,700
13 Jun 13	25.52000 -0.09	25.70	25.03	25.53	211,700
12 Jun 13	25.61000 -0.13	25.87	25.15	25.87	106,900
11 Jun 13	25.74000 +0.19	25.82	25.01	25.28	132,400
10 Jun 13	25.55000 +0.00	25.89	25.30	25.40	412,300
07 Jun 13	25.55000 +0.44	25.74	24.96	25.08	507,900
06 Jun 13	25.11000 +0.75	25.28	24.15	24.20	805,200
05 Jun 13	24.36000 +0.05	24.43	24.23	24.31	153,500
04 Jun 13	24.31000 +1.08	24.48	23.33	23.50	239,200
03 Jun 13	23.23000 +0.07	23.29	22.86	23.16	140,200
31 May 13	23.16000 -0.14	23.40	23.14	23.18	192,100
30 May 13	23.30000 +0.10	23.38	23.17	23.32	90,600
29 May 13	23.20000 -0.16	23.25	22.86	23.19	140,800
28 May 13	23.36000 +0.07	23.48	23.00	23.48	108,700
24 May 13	23.29000 +0.25	23.29	22.86	23.02	43,600
23 May 13	23.04000 -0.50	23.12	22.76	23.05	87,300
22 May 13	23.54000 -0.39	24.08	23.49	23.83	339,200
21 May 13	23.93000 +0.91	23.97	22.98	22.98	396,200
20 May 13	23.02000 +0.02	23.09	22.85	22.94	225,400
17 May 13	23.00000 +0.34	23.00	22.60	22.67	134,100
16 May 13	22.66000 -0.09	22.78	22.51	22.64	56,000
15 May 13	22.75000 -0.07	22.86	22.50	22.69	105,300
14 May 13	22.82000 +0.13	22.89	22.53	22.65	105,500
13 May 13	22.69000 -0.41	23.00	22.62	22.83	211,900
10 May 13	23.10000 +0.12	23.14	22.85	22.94	153,300
09 May 13	22.98000 -0.09	23.25	22.80	23.25	179,900
08 May 13	23.07000 +0.07	23.19	22.82	22.82	145,600
07 May 13	23.00000 -0.02	23.10	22.78	23.05	159,500
06 May 13	23.02000 +0.63	23.12	22.22	22.22	175,600
03 May 13	22.39000 +0.80	22.66	21.73	21.73	104,300
02 May 13	21.59000 +0.23	21.59	21.30	21.40	88,500
01 May 13	21.36000 -0.14	21.52	21.32	21.40	63,600
30 Apr 13	21.50000 +0.07	21.57	21.16	21.36	98,400
29 Apr 13	21.43000 +0.09	21.60	21.16	21.34	53,100
26 Apr 13	21.34000 -0.12	21.50	21.21	21.34	81,900
25 Apr 13	21.46000 -0.61	22.06	21.06	22.06	231,800
24 Apr 13	22.07000 +0.28	22.27	21.65	21.65	92,600
23 Apr 13	21.79000 +0.64	21.80	21.23	21.23	78,400
22 Apr 13	21.15000 +0.18	21.23	20.50	20.94	327,400
19 Apr 13	20.97000 -0.24	21.26	20.78	21.24	115,200
18 Apr 13	21.21000 -0.16	21.58	20.91	21.46	64,200
17 Apr 13	21.37000 -1.33	22.68	21.32	22.50	102,700
16 Apr 13	22.70000 +0.61	22.75	22.05	22.16	95,900
15 Apr 13	22.09000 -0.91	23.00	21.56	23.00	256,600
12 Apr 13	23.00000 +0.01	23.06	22.59	22.85	60,400
11 Apr 13	22.99000 -0.24	23.17	22.90	22.98	137,200
10 Apr 13	23.23000 +0.36	23.56	22.98	23.25	376,500
09 Apr 13	22.87000 -0.19	23.06	22.55	23.06	45,000
08 Apr 13	23.06000 -0.34	23.33	22.81	23.32	169,200
05 Apr 13	23.40000 -0.02	23.49	22.91	23.08	608,300
04 Apr 13	23.42000 +0.13	23.44	23.20	23.25	290,500
03 Apr 13	23.29000 -0.30	23.70	23.02	23.57	238,700
02 Apr 13	23.59000 +0.34	23.73	23.25	23.43	223,600
01 Apr 13	23.25000 +0.02	23.34	22.86	23.17	187,400
28 Mar 13	23.23000 -0.11	23.50	23.14	23.34	358,700
27 Mar 13	23.34000 +0.45	23.46	22.67	22.84	546,500
26 Mar 13	22.89000 +0.38	23.16	22.52	22.54	703,500
25 Mar 13	22.51000 -0.21	22.88	22.35	22.88	69,900
22 Mar 13	22.72000 +0.05	22.99	22.53	22.80	43,700
21 Mar 13	22.67000 -0.16	22.85	22.47	22.62	91,700
20 Mar 13	22.83000 +0.01	22.87	22.45	22.87	214,100
19 Mar 13	22.82000 +0.09	22.86	22.39	22.63	36,800
18 Mar 13	22.73000 -0.16	22.86	22.50	22.65	27,400
15 Mar 13	22.89000 -0.14	23.18	22.77	23.02	131,500
14 Mar 13	23.03000 -0.46	23.75	23.00	23.20	216,600
13 Mar 13	23.49000 +0.35	23.53	22.90	22.90	166,400
12 Mar 13	23.14000 -0.25	23.44	22.92	23.44	120,700
11 Mar 13	23.39000 -0.29	23.80	22.87	23.80	224,300
08 Mar 13	23.68000 +0.27	23.75	23.04	23.43	109,300
07 Mar 13	23.41000 -0.11	23.50	23.08	23.50	61,500
06 Mar 13	23.52000 +0.54	23.74	23.04	23.14	389,000
05 Mar 13	22.98000 +0.88	23.65	22.14	22.16	411,500
04 Mar 13	22.10000 -0.35	22.45	20.94	22.45	311,000
01 Mar 13	22.45000 +1.47	22.49	20.81	20.85	378,600
28 Feb 13	20.98000 -0.53	22.22	20.59	21.93	341,000
27 Feb 13	21.51000 +0.88	21.76	20.55	20.58	171,200
26 Feb 13	20.63000 +0.01	20.91	20.33	20.75	50,400
25 Feb 13	20.62000 -0.44	21.06	20.61	21.06	95,100
22 Feb 13	21.06000 +0.21	21.18	20.73	20.90	102,000
21 Feb 13	20.85000 +0.05	21.00	20.70	20.76	88,400
20 Feb 13	20.80000 -0.14	21.10	20.65	20.99	74,100
19 Feb 13	20.94000 -0.11	21.13	20.70	21.13	69,300
15 Feb 13	21.05000 +0.53	21.05	20.39	20.47	144,800
14 Feb 13	20.52000 +0.22	20.60	20.12	20.34	106,000
13 Feb 13	20.30000 +0.00	20.42	20.08	20.24	51,000
12 Feb 13	20.30000 +0.37	20.30	19.62	19.91	113,900
11 Feb 13	19.93000 -1.56	21.50	19.86	21.50	155,100
08 Feb 13	21.49000 -0.03	21.75	21.36	21.60	172,300
07 Feb 13	21.52000 +0.05	21.59	21.13	21.55	39,600
06 Feb 13	21.47000 -0.32	21.86	21.31	21.68	84,900
05 Feb 13	21.79000 +0.19	21.91	21.67	21.72	63,800
04 Feb 13	21.60000 -0.23	22.20	21.11	21.82	358,500
01 Feb 13	21.83000 +1.11	21.90	20.71	20.71	291,600
31 Jan 13	20.72000 -0.25	20.99	20.61	20.99	105,700
30 Jan 13	20.97000 +0.02	21.05	20.85	20.99	145,900
29 Jan 13	20.95000 -0.03	21.09	20.86	21.01	109,700
28 Jan 13	20.98000 +0.06	21.10	20.66	20.97	123,400
25 Jan 13	20.92000 +0.02	21.06	20.74	20.93	99,700
24 Jan 13	20.90000 +0.49	21.05	20.47	20.56	248,300
23 Jan 13	20.41000 +0.04	20.54	20.17	20.46	66,100
22 Jan 13	20.37000 +0.11	20.44	19.98	20.27	222,300
18 Jan 13	20.26000 +0.08	20.38	20.15	20.30	72,200
17 Jan 13	20.18000 -0.04	20.37	19.94	20.37	57,300
16 Jan 13	20.22000 +0.00	20.30	20.02	20.12	75,400
15 Jan 13	20.22000 +0.10	20.25	19.88	19.96	52,200
14 Jan 13	20.12000 -0.07	20.14	19.77	20.07	108,400
11 Jan 13	20.19000 +0.40	20.30	19.60	19.70	305,400
10 Jan 13	19.79000 +0.19	19.93	19.41	19.59	132,400
09 Jan 13	19.60000 +0.44	19.80	19.27	19.32	73,300
08 Jan 13	19.16000 +0.14	19.16	18.83	18.92	37,500
07 Jan 13	19.02000 -0.17	19.09	18.65	19.09	67,000
04 Jan 13	19.19000 +0.20	19.58	18.94	19.04	125,800
03 Jan 13	18.99000 +0.01	19.09	18.77	19.00	168,900
02 Jan 13	18.98000 +0.88	19.07	18.44	18.52	203,700
31 Dec 12	18.10000 -0.84	19.11	18.10	19.00	143,100
28 Dec 12	18.94000 +0.01	19.27	18.62	18.87	93,200
27 Dec 12	18.93000 -0.38	19.25	18.51	19.25	140,200
26 Dec 12	19.31000 -0.53	19.93	19.04	19.87	98,400
24 Dec 12	19.84000 +0.02	19.86	19.46	19.77	44,900
21 Dec 12	19.82000 -0.13	20.06	19.28	19.84	249,700
20 Dec 12	19.95000 -0.14	20.14	19.80	20.14	142,000
19 Dec 12	20.09000 -0.61	20.84	20.09	20.76	163,600
18 Dec 12	20.70000 -0.10	20.99	20.65	20.79	398,100
17 Dec 12	20.80000 +0.10	20.83	20.30	20.72	186,000
14 Dec 12	20.70000 +0.42	20.80	20.00	20.16	519,200
13 Dec 12	20.28000 -0.17	20.52	20.24	20.50	63,200
12 Dec 12	20.45000 +0.02	20.75	20.33	20.53	125,200
11 Dec 12	20.43000 +0.05	20.74	20.29	20.34	138,800
10 Dec 12	20.38000 -0.32	20.70	20.13	20.62	240,100
07 Dec 12	20.70000 -0.04	20.83	20.36	20.74	192,900
06 Dec 12	20.74000 +0.14	20.83	20.06	20.16	110,000
05 Dec 12	20.60000 -0.11	20.79	20.53	20.77	67,800
04 Dec 12	20.71000 -0.01	20.87	20.49	20.49	99,500
03 Dec 12	20.72000 +0.15	20.84	20.08	20.57	157,200
30 Nov 12	20.57000 +0.07	20.76	20.20	20.60	808,700
29 Nov 12	20.50000 +0.39	20.95	20.14	20.14	183,000
28 Nov 12	20.11000 +0.19	20.20	19.77	19.89	139,300
27 Nov 12	19.92000 -0.09	20.18	19.87	20.01	205,000
26 Nov 12	20.01000 +0.01	20.05	19.62	19.98	210,500
23 Nov 12	20.00000 +0.01	20.02	19.87	20.00	56,100
21 Nov 12	19.99000 +0.13	20.08	19.65	19.84	198,400
20 Nov 12	19.86000 -0.22	20.12	19.59	20.01	167,200
19 Nov 12	20.08000 +0.62	20.30	19.23	19.50	467,200
16 Nov 12	19.46000 +0.03	19.50	19.08	19.41	81,200
15 Nov 12	19.43000 -0.03	19.83	18.91	19.49	164,700
14 Nov 12	19.46000 -0.41	19.97	19.29	19.88	145,800
13 Nov 12	19.87000 +0.22	19.88	18.30	19.65	225,000
12 Nov 12	19.65000 +0.20	19.78	18.83	19.40	477,200
09 Nov 12	19.45000 +1.66	19.48	18.51	19.01	565,700
08 Nov 12	17.79000 -0.21	18.13	17.70	17.95	160,000
07 Nov 12	18.00000 -0.49	18.36	17.79	18.35	67,800
06 Nov 12	18.49000 +0.37	18.67	18.01	18.19	81,700
05 Nov 12	18.12000 +0.32	18.29	17.72	17.85	171,000
02 Nov 12	17.80000 -0.20	18.12	17.71	18.09	115,300
01 Nov 12	18.00000 +0.02	18.20	17.76	18.02	96,800
31 Oct 12	17.98000 +0.02	18.09	17.72	17.99	32,600
26 Oct 12	17.96000 +0.15	18.07	17.75	17.84	24,900
25 Oct 12	17.81000 -0.01	17.94	17.65	17.90	43,700
24 Oct 12	17.82000 +0.06	17.82	17.63	17.82	18,200
23 Oct 12	17.76000 +0.12	17.81	17.39	17.49	57,400
22 Oct 12	17.64000 +0.03	17.75	17.50	17.51	76,900
19 Oct 12	17.61000 -0.32	17.86	17.32	17.86	59,800
18 Oct 12	17.93000 -0.22	18.25	17.70	18.25	68,100
17 Oct 12	18.15000 -0.66	19.01	17.94	18.79	98,100
16 Oct 12	18.81000 -0.21	19.11	18.70	19.05	74,600
15 Oct 12	19.02000 -0.29	19.50	18.84	19.31	70,100
12 Oct 12	19.31000 -0.18	19.50	19.18	19.46	13,200
11 Oct 12	19.49000 +0.02	19.63	19.27	19.55	42,000
10 Oct 12	19.47000 -0.03	19.61	19.32	19.57	64,300
09 Oct 12	19.50000 +0.10	19.58	19.24	19.42	125,800
08 Oct 12	19.40000 +0.09	19.42	18.91	19.31	165,800
05 Oct 12	19.31000 +0.26	19.58	19.03	19.12	50,700
04 Oct 12	19.05000 +0.05	19.25	18.77	19.12	122,500
03 Oct 12	19.00000 +0.07	19.08	18.64	18.98	167,600
02 Oct 12	18.93000 +0.32	18.95	18.44	18.65	81,900
01 Oct 12	18.61000 -0.33	19.00	18.20	18.95	174,500
28 Sep 12	18.94000 +0.30	19.05	18.53	18.54	158,900
27 Sep 12	18.64000 +0.16	18.94	18.40	18.48	190,400
26 Sep 12	18.48000 -0.37	18.76	18.29	18.65	172,900
25 Sep 12	18.85000 -0.02	19.64	18.70	19.00	559,500
24 Sep 12	18.87000 -0.05	18.98	18.64	18.67	173,900
21 Sep 12	18.92000 +0.02	19.24	18.80	19.12	228,600
20 Sep 12	18.90000 +0.01	18.99	18.48	18.72	113,100
19 Sep 12	18.89000 +0.22	19.12	18.59	18.74	158,400
18 Sep 12	18.67000 -0.08	18.94	17.95	18.83	185,100
17 Sep 12	18.75000 -0.20	18.97	18.56	18.97	98,700
14 Sep 12	18.95000 +1.05	19.03	17.86	17.88	515,200
13 Sep 12	17.90000 -0.01	17.97	17.49	17.76	163,700
12 Sep 12	17.91000 +0.40	17.93	17.48	17.50	217,100
11 Sep 12	17.51000 -0.05	17.60	17.27	17.60	152,600
10 Sep 12	17.56000 -0.01	17.69	17.42	17.50	97,500
07 Sep 12	17.57000 -0.04	17.70	17.50	17.70	67,800
06 Sep 12	17.61000 +0.01	17.76	17.48	17.74	84,300
05 Sep 12	17.60000 -0.18	17.73	17.49	17.70	55,300
04 Sep 12	17.78000 +0.28	17.83	17.33	17.62	79,700
31 Aug 12	17.50000 -0.38	17.95	17.44	17.95	106,700
30 Aug 12	17.88000 -0.09	18.12	17.80	17.93	151,000
29 Aug 12	17.97000 +0.00	18.13	17.80	17.90	1,530,900
28 Aug 12	17.97000 -0.02	18.46	17.67	17.99	1,515,600
27 Aug 12	17.99000 -0.02	18.10	17.67	18.10	104,100
24 Aug 12	18.01000 +0.04	18.79	17.45	17.95	271,500
23 Aug 12	17.97000 +0.26	18.00	17.29	17.73	269,800
22 Aug 12	17.71000 +0.85	17.81	16.85	16.85	187,600
21 Aug 12	16.86000 +0.24	17.57	16.04	16.27	328,100
20 Aug 12	16.62000 -0.88	17.41	16.51	17.40	487,200
17 Aug 12	17.50000 -0.01	17.76	17.42	17.48	158,000
16 Aug 12	17.51000 -0.30	17.93	17.05	17.86	158,500
15 Aug 12	17.81000 +0.33	17.88	17.48	17.50	130,400
14 Aug 12	17.48000 -0.21	17.71	17.13	17.68	206,300
13 Aug 12	17.69000 +0.10	17.74	17.34	17.54	193,400
10 Aug 12	17.59000 +0.85	18.50	16.70	16.70	96,800
09 Aug 12	16.74000 -0.11	16.97	16.09	16.74	122,900
08 Aug 12	16.85000 +0.03	17.10	16.60	16.78	18,200
07 Aug 12	16.82000 +0.20	17.27	16.44	16.65	102,900
06 Aug 12	16.62000 +0.62	16.91	16.01	16.11	41,000
03 Aug 12	16.00000 +0.30	16.55	15.44	15.99	88,300
02 Aug 12	15.70000 -0.08	16.40	15.32	15.56	66,700
01 Aug 12	15.78000 -0.26	16.10	15.68	16.10	23,500
31 Jul 12	16.04000 -0.13	16.08	15.58	16.07	86,400
30 Jul 12	16.17000 +0.85	16.37	15.18	15.25	130,100
27 Jul 12	15.32000 +0.85	15.68	14.54	14.54	121,400
26 Jul 12	14.47000 +0.35	14.50	13.95	14.32	63,700
25 Jul 12	14.12000 +0.00	14.37	14.10	14.26	18,800
24 Jul 12	14.12000 -0.63	14.86	14.10	14.86	50,800
23 Jul 12	14.75000 -0.51	14.92	14.20	14.90	45,500
20 Jul 12	15.26000 -0.37	15.47	15.05	15.47	17,700
19 Jul 12	15.63000 -0.25	15.89	15.54	15.89	14,600
18 Jul 12	15.88000 +0.10	16.10	15.58	15.58	18,400
17 Jul 12	15.78000 -0.39	16.08	15.56	16.08	33,500
16 Jul 12	16.17000 +0.76	16.22	15.27	15.31	35,800
13 Jul 12	15.41000 +1.01	15.59	14.47	14.47	67,400
12 Jul 12	14.40000 -0.84	15.08	13.94	15.08	157,900
11 Jul 12	15.24000 -0.21	15.62	15.08	15.47	23,600
10 Jul 12	15.45000 -0.24	16.06	15.41	15.71	28,300
09 Jul 12	15.69000 -0.43	16.16	15.43	16.16	19,100
06 Jul 12	16.12000 -0.87	16.86	15.96	16.86	11,600
05 Jul 12	16.99000 -0.07	17.14	16.93	17.02	51,700
03 Jul 12	17.06000 -0.14	17.29	16.94	17.26	10,100
02 Jul 12	17.20000 +0.21	17.38	16.94	16.99	64,700
29 Jun 12	16.99000 +0.39	17.14	16.73	17.02	76,800
28 Jun 12	16.60000 -0.40	16.95	16.36	16.94	41,700
27 Jun 12	17.00000 +0.07	17.15	16.85	17.01	108,000
26 Jun 12	16.93000 -0.44	17.50	16.65	17.36	47,800
25 Jun 12	17.37000 -0.62	17.85	17.27	17.80	44,900
22 Jun 12	17.99000 +0.12	18.26	17.80	17.98	168,500
21 Jun 12	17.87000 -0.01	18.27	17.79	18.13	68,000
20 Jun 12	17.88000 +0.32	17.89	17.38	17.60	139,500
19 Jun 12	17.56000 -0.06	17.76	17.55	17.76	40,800
18 Jun 12	17.62000 +0.01	17.95	17.61	17.67	35,000
15 Jun 12	17.61000 -0.18	17.86	17.57	17.84	76,000
14 Jun 12	17.79000 -0.18	18.06	17.74	17.88	40,700
13 Jun 12	17.97000 +0.60	18.14	17.20	17.41	93,300
12 Jun 12	17.37000 +0.49	17.44	16.80	16.94	50,400
11 Jun 12	16.88000 +0.10	17.42	16.83	16.89	61,300
08 Jun 12	16.78000 +0.27	16.86	16.21	16.44	11,700
07 Jun 12	16.51000 -0.09	16.88	16.38	16.88	35,000
06 Jun 12	16.60000 -0.15	17.43	16.59	16.94	433,200
05 Jun 12	16.75000 +0.33	16.98	16.32	16.37	155,500
04 Jun 12	16.42000 -0.10	16.59	16.28	16.59	33,500
01 Jun 12	16.52000 -0.98	17.16	16.38	17.16	75,500
31 May 12	17.50000 +0.20	17.58	17.23	17.28	100,000
30 May 12	17.30000 +0.10	17.33	16.89	16.97	78,800
29 May 12	17.20000 +0.21	17.23	17.00	17.13	168,100
25 May 12	16.99000 +0.04	17.16	16.77	16.93	112,600
24 May 12	16.95000 +0.35	16.98	16.25	16.65	97,900
23 May 12	16.60000 +0.91	16.67	15.57	15.58	168,000
22 May 12	15.69000 +0.02	15.80	15.14	15.64	192,000
21 May 12	15.67000 +0.70	16.27	14.72	15.06	174,500
18 May 12	14.97000 -0.09	15.75	14.84	15.20	177,200
17 May 12	15.06000 -0.59	15.74	15.05	15.72	105,100
16 May 12	15.65000 +0.34	16.64	15.60	15.87	239,800
15 May 12	15.31000 -0.71	15.96	14.93	15.96	209,000
14 May 12	16.02000 -1.34	17.15	15.50	17.13	175,800
11 May 12	17.36000 -0.26	17.72	17.13	17.49	36,000
10 May 12	17.62000 -0.13	17.93	17.43	17.93	146,800
09 May 12	17.75000 -0.33	18.00	17.28	17.92	167,500
08 May 12	18.08000 -2.04	19.88	17.60	19.88	351,200
07 May 12	20.12000 -0.34	20.86	20.00	20.38	203,000
04 May 12	20.46000 -0.59	20.98	20.10	20.98	113,900
03 May 12	21.05000 -0.85	21.76	20.64	21.76	171,000
02 May 12	21.90000 +1.17	22.10	20.40	20.66	239,000
01 May 12	20.73000 +0.09	21.18	20.35	20.61	97,800
30 Apr 12	20.64000 +0.55	21.23	19.93	20.01	189,000
27 Apr 12	20.09000 +0.04	20.82	19.85	20.10	176,400
26 Apr 12	20.05000 +0.21	20.24	19.76	19.88	124,700
25 Apr 12	19.84000 +0.06	20.18	19.38	20.00	76,700
24 Apr 12	19.78000 -0.39	21.27	19.38	20.24	194,300
23 Apr 12	20.17000 +0.13	20.60	19.08	19.63	135,900
20 Apr 12	20.04000 -0.35	20.92	20.01	20.56	107,500
19 Apr 12	20.39000 +0.21	20.70	19.77	20.25	78,200
18 Apr 12	20.18000 -0.08	21.11	19.80	20.14	138,800
17 Apr 12	20.26000 -0.94	21.28	19.97	21.28	135,000
16 Apr 12	21.20000 -1.45	23.21	20.91	22.87	146,400
13 Apr 12	22.65000 -0.60	23.12	22.45	23.12	100,000
12 Apr 12	23.25000 +0.66	23.53	22.35	22.67	93,500
11 Apr 12	22.59000 +0.79	23.61	21.78	21.93	199,800
10 Apr 12	21.80000 +0.53	22.07	21.06	21.14	204,500
09 Apr 12	21.27000 +0.31	21.43	19.76	20.58	97,000
05 Apr 12	20.96000 -0.19	21.40	20.61	21.03	102,100
04 Apr 12	21.15000 -1.05	21.86	20.56	21.79	193,400
03 Apr 12	22.20000 +0.49	22.23	21.11	21.52	212,200
02 Apr 12	21.71000 +1.19	21.99	20.39	20.39	440,500
30 Mar 12	20.52000 +0.42	20.70	19.75	20.29	408,500
29 Mar 12	20.10000 +0.10	20.80	19.00	19.73	544,900
28 Mar 12	20.00000 -1.11	21.05	18.99	21.00	851,100
27 Mar 12	21.11000 +4.13	21.25	17.58	17.75	1,373,200
26 Mar 12	16.98000 -0.12	17.38	16.75	17.31	144,100
23 Mar 12	17.10000 +0.50	17.35	16.56	16.56	227,600
22 Mar 12	16.60000 -0.78	17.32	16.44	17.18	99,200
21 Mar 12	17.38000 -0.03	17.75	17.24	17.50	211,000
20 Mar 12	17.41000 +0.00	17.50	16.90	17.44	96,800
19 Mar 12	17.41000 +0.61	17.92	16.90	17.12	297,800
16 Mar 12	16.80000 -0.20	17.26	16.20	16.91	326,100
15 Mar 12	17.00000 +0.80	17.13	16.18	16.18	228,800
14 Mar 12	16.20000 +0.42	16.35	15.67	15.67	160,300
13 Mar 12	15.78000 +0.64	16.48	15.07	15.14	316,600
12 Mar 12	15.14000 -0.18	15.40	14.95	14.95	91,300
09 Mar 12	15.32000 +0.09	15.59	15.08	15.18	166,200
08 Mar 12	15.23000 +0.00	15.53	14.45	14.54	120,600
07 Mar 12	15.23000 +0.23	15.34	15.04	15.04	110,100
06 Mar 12	15.00000 -0.09	15.27	14.84	14.98	130,600
05 Mar 12	15.09000 -0.05	15.15	14.78	15.07	184,900
02 Mar 12	15.14000 +0.14	15.70	14.97	15.07	237,700
01 Mar 12	15.00000 +0.87	15.35	14.10	14.15	610,100
29 Feb 12	14.13000 +0.30	14.15	13.85	13.88	68,100
28 Feb 12	13.83000 +0.17	13.84	13.75	13.75	68,000
27 Feb 12	13.66000 -0.05	13.84	13.63	13.65	235,300
24 Feb 12	13.71000 -0.23	13.93	13.55	13.93	120,000
23 Feb 12	13.94000 -0.02	14.00	13.84	13.97	82,500
22 Feb 12	13.96000 +0.25	14.22	13.75	13.99	274,900
21 Feb 12	13.71000 +0.13	14.34	13.56	13.61	248,700
17 Feb 12	13.58000 +0.04	13.99	13.50	13.61	142,800
16 Feb 12	13.54000 +0.14	13.70	13.40	13.40	71,200
15 Feb 12	13.40000 -0.04	14.07	13.30	13.50	175,000
14 Feb 12	13.44000 -0.21	13.79	13.30	13.60	122,200
13 Feb 12	13.65000 -0.31	14.42	13.63	13.91	175,900
10 Feb 12	13.96000 +0.05	14.03	13.77	14.00	336,300
09 Feb 12	13.91000 -0.09	14.22	13.75	14.17	580,500
08 Feb 12	14.00000 +0.00	15.05	13.25	13.75	3,336,200

EPAM Systems Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	130.67999 +3.30	130.88	127.09	128.38	1,080,780
19 Oct 26	127.38000 +5.19	128.33	119.19	120.63	829,383
16 Oct 26	122.19000 -0.07	125.88	120.25	124.11	1,276,199
15 Oct 26	122.26000 +7.63	122.99	115.97	115.97	1,462,981
14 Oct 26	114.63000 -0.87	117.27	114.18	116.20	558,926
13 Oct 26	115.50000 +2.46	117.50	114.18	114.18	730,731
12 Oct 26	113.04000 -0.20	116.81	112.52	114.94	351,063
09 Oct 26	113.24000 -0.62	115.79	111.88	114.70	502,730
08 Oct 26	113.86000 +5.54	113.97	106.12	108.59	847,356
07 Oct 26	108.32000 -0.99	110.05	107.75	110.00	551,803
06 Oct 26	109.31000 -0.64	109.98	107.58	109.00	625,249
05 Oct 26	109.95000 +1.66	110.24	106.39	107.65	1,045,308
02 Oct 26	108.29000 -6.06	114.66	107.81	114.11	1,018,247
01 Oct 26	114.35000 +5.99	121.90	114.21	117.41	1,472,236
30 Sep 26	108.36000 +1.22	110.14	106.04	107.44	1,044,072
29 Sep 26	107.14000 -0.41	108.28	105.37	106.57	678,538
28 Sep 26	107.55000 -0.68	109.52	104.33	106.52	1,010,792
25 Sep 26	108.23000 +1.24	109.39	106.40	107.00	1,538,066
24 Sep 26	106.99000 -3.07	112.07	105.58	110.70	1,049,821
23 Sep 26	110.06000 -1.48	113.98	109.67	111.65	653,276
22 Sep 26	111.54000 -1.59	115.99	110.98	114.60	745,713
21 Sep 26	113.13000 -0.87	116.86	112.63	115.37	851,202
18 Sep 26	114.00000 -3.10	116.82	113.21	116.82	1,862,754
17 Sep 26	117.10000 -0.07	119.04	116.11	117.26	764,147
16 Sep 26	117.17000 -6.34	121.88	116.31	120.90	1,213,383
15 Sep 26	123.51000 -0.10	126.50	122.00	122.37	1,614,979
14 Sep 26	123.61000 +5.70	126.50	121.00	121.25	1,518,234
11 Sep 26	117.91000 +3.39	118.81	113.51	114.52	867,988
10 Sep 26	114.52000 -0.16	116.01	112.13	114.57	1,110,721
09 Sep 26	114.68000 -0.63	116.19	113.50	116.00	1,496,559
08 Sep 26	115.31000 -1.73	115.69	111.24	115.28	1,080,491
04 Sep 26	117.04000 -2.84	118.57	114.52	118.57	485,370
03 Sep 26	119.88000 +2.68	121.53	117.86	119.50	836,915
02 Sep 26	117.20000 +0.86	119.87	115.78	116.54	971,349
01 Sep 26	116.34000 -1.49	119.59	115.72	116.78	1,111,283
31 Aug 26	117.83000 +3.03	119.18	114.71	114.71	1,553,823
28 Aug 26	114.80000 +2.03	115.47	112.64	112.80	1,233,765
27 Aug 26	112.77000 +3.41	114.95	108.49	110.16	976,497
26 Aug 26	109.36000 -2.49	110.43	107.07	108.93	1,004,938
25 Aug 26	111.85000 +0.59	112.16	108.87	109.60	535,466
24 Aug 26	111.26000 +0.92	112.29	109.32	109.50	1,018,656
21 Aug 26	110.34000 +3.58	112.49	105.05	106.29	1,911,155
20 Aug 26	106.76000 -0.61	110.35	106.31	107.36	1,079,297
19 Aug 26	107.37000 +7.12	108.86	99.81	100.17	2,310,664
18 Aug 26	100.25000 +1.52	103.36	99.47	99.52	1,216,746
17 Aug 26	98.73000 -1.77	100.74	98.56	99.06	1,193,397
14 Aug 26	100.50000 -1.05	102.63	99.37	102.63	1,042,394
13 Aug 26	101.55000 +1.26	102.97	98.55	100.89	1,303,238
12 Aug 26	100.29000 +0.39	100.51	96.24	98.10	1,131,374
11 Aug 26	99.90000 +2.53	100.70	96.53	97.45	1,104,092
10 Aug 26	97.37000 -0.06	98.78	95.64	96.83	1,036,752
07 Aug 26	97.43000 +4.36	98.39	93.14	95.26	1,736,731
06 Aug 26	93.07000 -16.80	98.99	87.00	87.35	3,792,659
05 Aug 26	109.87000 -2.19	113.00	108.55	112.06	1,889,323
04 Aug 26	112.06000 +4.80	112.99	104.50	104.85	1,777,147
03 Aug 26	107.26000 +1.70	109.09	103.42	108.29	1,396,372
31 Jul 26	105.56000 +1.90	106.38	100.68	101.42	1,764,866
30 Jul 26	103.66000 -3.23	104.80	99.81	104.28	2,253,929
29 Jul 26	106.89000 +6.49	109.01	100.21	100.27	1,884,127
28 Jul 26	100.40000 +6.23	101.48	97.20	97.47	2,537,633
27 Jul 26	94.17000 +4.32	94.44	91.17	92.02	1,147,995
24 Jul 26	89.85000 +3.71	91.49	87.17	87.70	940,949
23 Jul 26	86.14000 -0.43	86.49	84.03	85.83	1,503,884
22 Jul 26	86.57000 -2.65	90.00	85.92	90.00	720,633
21 Jul 26	89.22000 -0.18	90.48	84.81	86.71	1,200,900
20 Jul 26	89.40000 +0.74	90.53	85.89	87.26	1,147,593
17 Jul 26	88.66000 +0.99	89.35	85.32	87.87	1,092,808
16 Jul 26	87.67000 +1.74	89.41	85.00	87.22	1,288,389
15 Jul 26	85.93000 +1.43	88.07	85.32	86.00	1,095,451
14 Jul 26	84.50000 -1.88	86.31	81.67	82.06	2,361,508
13 Jul 26	86.38000 +2.49	88.74	85.19	86.55	1,580,440
10 Jul 26	83.89000 -3.40	89.53	83.13	89.04	1,164,473
09 Jul 26	87.29000 +1.30	87.36	81.70	83.00	1,537,453
08 Jul 26	85.99000 -3.56	89.81	85.59	88.28	2,860,041
07 Jul 26	89.55000 +2.70	91.61	89.00	89.45	1,185,512
06 Jul 26	86.85000 -1.42	88.90	86.46	87.38	1,716,012
02 Jul 26	88.27000 +3.03	89.00	86.18	86.20	2,037,319
01 Jul 26	85.24000 +5.89	85.74	80.27	80.80	1,568,800
30 Jun 26	79.35000 -0.68	80.59	77.22	78.34	1,390,627
29 Jun 26	80.03000 -0.65	83.39	79.90	82.18	1,500,050
26 Jun 26	80.68000 +3.31	81.81	77.55	77.55	1,798,336
25 Jun 26	77.37000 -1.02	78.90	76.72	77.95	2,521,293
24 Jun 26	78.39000 +1.50	78.75	75.12	75.93	2,100,332
23 Jun 26	76.89000 +0.85	78.49	74.32	78.33	2,795,253
22 Jun 26	76.04000 -0.60	78.20	73.06	77.75	2,985,868
18 Jun 26	76.64000 -11.06	82.61	76.02	82.00	5,607,257
17 Jun 26	87.70000 -5.63	94.27	87.36	93.37	1,321,978
16 Jun 26	93.33000 +0.61	96.33	91.34	92.31	928,528
15 Jun 26	92.72000 -2.66	95.92	92.15	94.00	1,406,669
12 Jun 26	95.38000 +2.62	95.58	91.23	93.03	845,718
11 Jun 26	92.76000 -0.28	93.68	89.72	91.74	745,799
10 Jun 26	93.04000 -2.61	96.67	92.63	94.14	623,672
09 Jun 26	95.65000 -1.07	98.47	93.66	95.64	1,165,127
08 Jun 26	96.72000 -1.32	99.15	95.23	97.18	804,853
05 Jun 26	98.04000 +0.45	100.31	96.39	98.95	1,135,128
04 Jun 26	97.59000 +0.31	101.50	96.71	100.72	1,231,949
03 Jun 26	97.28000 -5.95	101.93	96.94	101.77	1,524,113
02 Jun 26	103.23000 -5.53	106.00	101.14	105.39	1,588,985
01 Jun 26	108.76000 +6.30	111.36	103.37	105.00	16,619,532
29 May 26	102.46000 +1.03	104.25	99.19	100.72	1,577,134
28 May 26	101.43000 -0.25	102.99	99.92	99.96	1,895,840
27 May 26	101.68000 +1.99	103.94	99.23	99.46	986,157
26 May 26	99.69000 -3.00	101.99	99.50	101.44	1,317,945
22 May 26	102.69000 -0.50	105.87	101.57	103.71	1,130,650
21 May 26	103.19000 -1.11	104.10	99.33	102.52	1,782,670
20 May 26	104.30000 +3.79	105.06	96.97	98.87	1,683,222
19 May 26	100.51000 +0.07	106.77	99.71	101.81	2,626,207
18 May 26	100.44000 +7.42	100.45	91.24	93.63	3,523,711
15 May 26	93.02000 +3.33	93.46	89.62	90.32	2,162,709
14 May 26	89.69000 -0.70	93.35	89.69	91.07	2,156,665
13 May 26	90.39000 -4.75	94.33	89.25	93.71	2,664,246
12 May 26	95.14000 -2.21	99.05	94.96	98.30	1,514,706
11 May 26	97.35000 -1.88	99.38	95.40	99.27	1,685,247
08 May 26	99.23000 -5.01	103.65	98.76	103.11	2,433,305
07 May 26	104.24000 -2.73	111.40	99.65	103.00	3,575,234
06 May 26	106.97000 -2.67	110.10	106.63	109.03	1,881,541
05 May 26	109.64000 -0.96	111.01	107.49	110.29	1,330,707
04 May 26	110.60000 -1.73	113.85	108.12	112.81	1,454,133
01 May 26	112.33000 -1.45	116.31	111.71	114.00	1,132,290
30 Apr 26	113.78000 +0.87	113.95	109.70	111.39	1,385,794
29 Apr 26	112.91000 -1.24	113.45	110.93	112.38	1,714,427
28 Apr 26	114.15000 -2.16	119.78	113.83	118.31	1,523,215
27 Apr 26	116.31000 -2.67	121.68	116.30	120.21	1,172,247
24 Apr 26	118.98000 -1.79	121.28	117.49	120.50	1,266,474
23 Apr 26	120.77000 -8.35	125.84	117.83	125.01	2,447,901
22 Apr 26	129.12000 -3.00	133.47	126.82	132.75	1,213,866
21 Apr 26	132.12000 +0.22	135.00	131.31	131.96	971,698
20 Apr 26	131.89999 +0.56	133.61	130.32	131.86	962,065
17 Apr 26	131.34000 +4.53	133.62	128.35	129.73	1,461,123
16 Apr 26	126.81000 -1.61	130.45	126.09	129.47	1,348,398
15 Apr 26	128.42000 +1.01	132.12	127.80	129.04	1,063,631
14 Apr 26	127.41000 +2.42	128.92	125.30	126.21	936,659
13 Apr 26	124.99000 +2.52	125.63	121.63	123.01	1,991,671
10 Apr 26	122.47000 -1.38	125.16	121.83	124.03	1,521,181
09 Apr 26	123.85000 -6.14	131.00	122.70	130.45	2,554,548
08 Apr 26	129.99001 -4.23	137.20	129.66	136.15	2,028,684
07 Apr 26	134.22000 -2.80	137.90	131.85	136.35	1,085,188
06 Apr 26	137.02000 -0.97	138.80	135.62	137.85	1,000,139
02 Apr 26	137.99001 +2.87	141.27	133.99	134.32	845,939
01 Apr 26	135.12000 -0.28	136.62	130.90	135.42	933,745
31 Mar 26	135.39999 -0.78	139.58	134.78	137.79	989,931
30 Mar 26	136.17999 +0.99	138.80	135.16	135.40	904,382
27 Mar 26	135.19000 -0.96	137.20	132.46	134.25	989,642
26 Mar 26	136.14999 +2.89	139.34	134.24	134.55	622,596
25 Mar 26	133.25999 +0.22	137.00	130.05	135.25	1,181,821
24 Mar 26	133.03999 -2.68	135.28	131.20	133.80	842,133
23 Mar 26	135.72000 -1.71	140.40	135.05	139.35	1,217,458
20 Mar 26	137.42999 +1.76	137.51	134.00	134.89	2,470,815
19 Mar 26	135.67000 +1.69	140.00	133.61	133.61	1,205,317
18 Mar 26	133.98000 -2.48	137.52	133.61	135.51	844,334
17 Mar 26	136.46001 -0.59	141.95	135.89	138.05	1,175,553
16 Mar 26	137.05000 -0.09	141.84	136.05	139.20	1,339,818
13 Mar 26	137.14000 +1.33	140.71	135.22	137.77	1,352,969
12 Mar 26	135.81000 -6.17	142.47	135.63	140.00	1,380,680
11 Mar 26	141.98000 -0.20	145.69	137.47	143.20	1,084,577
10 Mar 26	142.17999 -4.08	144.99	138.62	144.80	1,589,200
09 Mar 26	146.25999 +0.39	146.99	140.52	143.51	1,725,988
06 Mar 26	145.87000 +1.29	147.69	139.96	141.92	1,540,139
05 Mar 26	144.58000 +3.68	148.34	142.80	143.44	2,300,881
04 Mar 26	140.89999 +0.13	145.00	140.00	140.49	721,415
03 Mar 26	140.77000 +1.61	142.28	135.98	136.25	840,298
02 Mar 26	139.16000 -1.84	142.50	138.15	138.56	1,023,394
27 Feb 26	141.00000 +2.38	141.12	134.01	135.49	1,805,479
26 Feb 26	138.62000 +7.54	139.99	132.23	132.75	982,105
25 Feb 26	131.08000 +2.26	132.00	125.57	130.38	1,335,226
24 Feb 26	128.82001 -1.14	132.76	128.00	130.50	1,843,681
23 Feb 26	129.96001 -8.89	137.20	129.04	136.50	1,776,634
20 Feb 26	138.85001 -0.31	145.53	136.75	139.06	2,410,488
19 Feb 26	139.16000 -28.53	140.20	128.78	131.80	5,412,282
18 Feb 26	167.69000 +5.49	170.46	161.86	164.45	1,299,996
17 Feb 26	162.20000 -4.17	170.05	159.65	168.55	1,488,144
13 Feb 26	166.37000 +3.25	167.85	162.23	165.00	1,145,605
12 Feb 26	163.12000 -14.87	177.98	160.13	176.62	2,101,639
11 Feb 26	177.99001 -13.62	191.71	177.56	191.71	1,257,790
10 Feb 26	191.61000 +1.08	193.83	189.27	191.12	724,647
09 Feb 26	190.53000 +3.85	190.71	180.43	181.58	927,147
06 Feb 26	186.67999 +9.21	186.97	179.03	179.03	819,384
05 Feb 26	177.47000 -7.31	186.28	173.46	181.84	1,517,955
04 Feb 26	184.78000 +1.45	185.71	173.45	179.66	1,539,923
03 Feb 26	183.33000 -27.09	205.93	178.83	205.93	2,444,013
02 Feb 26	210.42000 +1.82	214.43	206.77	208.00	567,990
30 Jan 26	208.60001 -0.32	209.49	204.75	206.86	482,529
29 Jan 26	208.92000 -9.43	217.04	202.41	216.33	675,475
28 Jan 26	218.35001 +0.31	222.26	217.18	219.61	794,906
27 Jan 26	218.03999 -2.40	220.48	212.50	220.48	634,139
26 Jan 26	220.44000 +2.23	222.00	218.22	219.77	597,961
23 Jan 26	218.21001 -0.84	221.06	216.93	218.46	694,728
22 Jan 26	219.05000 +6.10	219.99	214.48	214.48	455,495
21 Jan 26	212.95000 +6.47	216.18	206.56	209.28	793,709
20 Jan 26	206.48000 -6.13	211.55	204.68	208.42	657,990
16 Jan 26	212.61000 -2.63	216.63	212.46	214.66	522,164
15 Jan 26	215.24001 -6.16	222.53	214.31	221.26	705,756
14 Jan 26	221.39999 +9.41	221.96	212.00	214.57	815,427
13 Jan 26	211.99001 +0.17	214.61	208.98	212.06	784,323
12 Jan 26	211.82001 -0.11	213.17	208.99	211.06	587,131
09 Jan 26	211.92999 -7.85	221.10	211.58	220.00	621,396
08 Jan 26	219.78000 +1.58	221.99	215.01	216.04	794,992
07 Jan 26	218.20000 -0.18	220.57	213.21	218.00	771,559
06 Jan 26	218.38000 +11.77	218.44	205.84	205.84	978,784
05 Jan 26	206.61000 +6.15	210.00	200.39	200.39	679,638
02 Jan 26	200.46001 -4.42	205.26	199.79	204.82	692,011
31 Dec 25	204.88000 -1.43	206.86	204.83	205.73	345,440
30 Dec 25	206.31000 -5.33	211.35	205.80	209.89	497,716
29 Dec 25	211.64000 +0.23	213.21	209.81	209.81	433,009
26 Dec 25	211.41000 +2.33	211.54	208.32	208.59	270,083
24 Dec 25	209.08000 +1.08	210.56	207.18	207.18	189,038
23 Dec 25	208.00000 -3.59	211.82	206.68	211.82	579,413
22 Dec 25	211.59000 +2.42	212.00	207.53	209.13	467,304
19 Dec 25	209.17000 +2.15	211.26	206.44	206.71	1,955,172
18 Dec 25	207.02000 +2.69	208.43	200.97	204.06	792,591
17 Dec 25	204.33000 -1.52	211.03	203.56	203.56	824,766
16 Dec 25	205.85001 -6.29	212.93	203.10	207.90	800,189
15 Dec 25	212.14000 +2.51	214.43	207.42	210.12	811,305
12 Dec 25	209.63000 -1.48	212.97	207.49	210.89	660,334
11 Dec 25	211.11000 -0.61	214.52	210.58	210.98	730,798
10 Dec 25	211.72000 +3.75	213.11	206.40	206.72	793,438
09 Dec 25	207.97000 +4.33	211.42	202.39	202.39	999,881
08 Dec 25	203.64000 +0.04	205.54	201.48	204.63	844,936
05 Dec 25	203.60001 +2.10	204.34	200.33	200.54	975,505
04 Dec 25	201.50000 +1.50	203.43	197.51	200.00	1,191,531
03 Dec 25	200.00000 +7.01	200.00	192.07	192.83	1,086,711
02 Dec 25	192.99001 +2.57	193.05	188.90	191.55	587,698
01 Dec 25	190.42000 +3.42	192.33	185.47	186.07	935,046
28 Nov 25	187.00000 +2.31	187.87	184.09	184.72	302,110
26 Nov 25	184.69000 -1.11	186.87	184.26	184.71	550,947
25 Nov 25	185.80000 +2.57	186.30	183.43	184.61	928,870
24 Nov 25	183.23000 +2.25	187.17	179.00	181.99	790,872
21 Nov 25	180.98000 +2.36	185.32	178.96	179.91	1,009,861
20 Nov 25	178.62000 -2.31	183.67	176.24	182.28	1,114,433
19 Nov 25	180.92999 +2.22	183.90	178.88	180.33	1,296,336
18 Nov 25	178.71001 +0.93	180.65	171.41	176.84	1,856,705
17 Nov 25	177.78000 -1.24	182.30	177.61	177.80	1,416,834
14 Nov 25	179.02000 -1.45	181.49	175.82	177.21	1,128,695
13 Nov 25	180.47000 +0.35	182.60	177.80	177.94	1,353,985
12 Nov 25	180.12000 -0.04	183.45	179.73	180.52	604,329
11 Nov 25	180.16000 -2.24	182.72	177.90	181.00	928,801
10 Nov 25	182.39999 +7.10	183.83	177.00	177.70	1,636,726
07 Nov 25	175.30000 +7.30	175.76	165.94	166.88	1,538,488
06 Nov 25	168.00000 +7.09	172.50	155.00	167.57	1,995,848
05 Nov 25	160.91000 +2.46	161.40	155.77	158.52	1,025,316
04 Nov 25	158.45000 -3.26	162.26	156.34	161.98	778,973
03 Nov 25	161.71001 -1.83	164.00	157.80	162.08	826,812
31 Oct 25	163.53999 +4.39	163.63	159.72	160.25	797,239
30 Oct 25	159.14999 -3.70	163.49	158.98	161.68	611,944
29 Oct 25	162.85001 +0.95	165.27	161.69	163.50	1,172,905
28 Oct 25	161.89999 -0.55	163.27	159.90	161.18	665,673
27 Oct 25	162.45000 +3.05	164.04	160.00	161.29	1,005,697
24 Oct 25	159.39999 +2.67	160.20	156.15	157.80	742,612
23 Oct 25	156.73000 +0.26	157.15	151.60	153.77	748,884
22 Oct 25	156.47000 +1.39	157.22	153.75	154.77	709,906
21 Oct 25	155.08000 +10.08	157.49	142.77	150.45	989,307
20 Oct 25	145.00000 +0.48	148.08	143.45	145.05	570,067
17 Oct 25	144.52000 +2.32	146.00	141.40	142.21	499,667
16 Oct 25	142.20000 -0.77	145.82	140.84	144.01	400,723
15 Oct 25	142.97000 -4.01	148.27	142.61	148.27	481,388
14 Oct 25	146.98000 +0.28	148.73	143.26	144.30	566,480
13 Oct 25	146.70000 +4.32	147.03	143.06	143.65	480,689
10 Oct 25	142.38000 -8.15	151.49	142.38	150.85	646,084
09 Oct 25	150.53000 -0.53	151.65	149.70	151.17	414,802
08 Oct 25	151.06000 +1.19	151.66	149.52	150.57	288,780
07 Oct 25	149.87000 -2.64	153.64	149.32	153.29	459,788
06 Oct 25	152.50999 -1.61	154.73	151.51	153.62	453,438
03 Oct 25	154.12000 +1.35	155.52	152.48	153.37	451,093
02 Oct 25	152.77000 +0.47	154.72	150.37	151.98	626,577
01 Oct 25	152.30000 +1.51	152.31	148.18	149.53	710,456
30 Sep 25	150.78999 -3.71	154.94	149.92	152.99	719,645
29 Sep 25	154.50000 +2.66	155.59	151.05	153.51	710,212
26 Sep 25	151.84000 +1.85	153.20	149.49	149.92	788,007
25 Sep 25	149.99001 -6.44	155.50	149.60	154.81	762,459
24 Sep 25	156.42999 +2.39	157.09	153.31	154.04	884,191
23 Sep 25	154.03999 -2.39	158.62	153.01	157.81	1,034,304
22 Sep 25	156.42999 +0.23	158.95	153.98	155.09	698,559
19 Sep 25	156.20000 +0.33	158.00	153.63	156.19	1,716,501
18 Sep 25	155.87000 +2.41	155.94	153.49	154.30	742,309
17 Sep 25	153.46001 -1.11	158.65	152.69	154.33	806,997
16 Sep 25	154.57001 +0.02	155.10	152.10	154.18	712,165
15 Sep 25	154.55000 -1.54	158.10	152.82	157.35	604,024
12 Sep 25	156.09000 -1.76	158.12	154.70	158.12	546,346
11 Sep 25	157.85001 +4.75	158.24	153.00	155.10	1,379,722
10 Sep 25	153.10001 -11.92	164.05	150.87	162.58	1,810,299
09 Sep 25	165.02000 +0.57	165.39	161.42	164.31	673,127
08 Sep 25	164.45000 -5.01	170.17	161.47	169.85	1,411,011
05 Sep 25	169.46001 +1.37	173.45	167.75	168.50	947,330
04 Sep 25	168.09000 -5.96	172.44	166.84	172.44	621,491
03 Sep 25	174.05000 -0.65	175.12	170.08	173.87	576,560
02 Sep 25	174.70000 -1.66	175.30	171.74	172.73	544,630
29 Aug 25	176.36000 +2.18	176.84	172.70	173.65	492,183
28 Aug 25	174.17999 +0.63	175.55	171.17	174.05	1,096,602
27 Aug 25	173.55000 +3.27	174.41	169.07	170.02	631,551
26 Aug 25	170.28000 -2.23	174.16	170.26	171.64	1,146,252
25 Aug 25	172.50999 -2.44	174.20	171.18	173.97	508,184
22 Aug 25	174.95000 +8.55	177.65	166.83	167.14	802,998
21 Aug 25	166.39999 -0.04	166.67	162.88	165.00	499,482
20 Aug 25	166.44000 -1.09	169.89	166.24	167.09	742,873
19 Aug 25	167.53000 +2.93	170.94	165.21	165.50	735,618
18 Aug 25	164.60001 +6.89	166.89	159.31	161.00	719,657
15 Aug 25	157.71001 -1.59	159.92	155.92	159.04	879,815
14 Aug 25	159.30000 -1.50	161.15	157.01	158.77	685,521
13 Aug 25	160.80000 +7.87	160.88	153.27	153.40	732,780
12 Aug 25	152.92999 +1.13	154.85	150.86	152.07	713,282
11 Aug 25	151.80000 -6.20	164.63	151.76	160.00	993,761
08 Aug 25	158.00000 +0.26	161.00	156.23	157.32	1,084,861
07 Aug 25	157.74001 +6.43	166.35	153.85	164.97	2,386,080
06 Aug 25	151.31000 +1.98	151.74	146.43	149.61	1,183,117
05 Aug 25	149.33000 -3.97	152.00	146.68	151.53	881,650
04 Aug 25	153.30000 +2.31	154.28	151.38	153.24	804,000
01 Aug 25	150.99001 -6.72	156.40	150.80	155.27	854,484
31 Jul 25	157.71001 -6.26	164.11	157.27	163.67	605,238
30 Jul 25	163.97000 -4.54	169.98	163.15	169.31	458,864
29 Jul 25	168.50999 -0.85	170.46	166.62	170.46	436,885
28 Jul 25	169.36000 -1.38	172.13	169.02	170.95	357,098
25 Jul 25	170.74001 +1.79	170.92	167.58	169.13	443,722
24 Jul 25	168.95000 -2.11	171.81	168.33	170.58	692,407
23 Jul 25	171.06000 +2.33	171.88	167.43	170.97	1,121,254
22 Jul 25	168.73000 +3.23	169.62	166.17	166.55	579,380
21 Jul 25	165.50000 +0.80	167.16	164.56	165.79	500,792
18 Jul 25	164.70000 +0.22	165.72	163.24	165.47	456,989
17 Jul 25	164.48000 -2.36	168.74	163.52	167.37	656,963
16 Jul 25	166.84000 +3.81	167.10	162.46	163.86	513,415
15 Jul 25	163.03000 -5.07	169.54	162.90	169.36	433,524
14 Jul 25	168.10001 -1.78	170.00	166.65	169.50	549,870
11 Jul 25	169.88000 -7.87	176.85	169.73	175.37	722,426
10 Jul 25	177.75000 -3.98	180.84	174.29	180.84	634,963
09 Jul 25	181.73000 -1.58	183.84	179.16	182.35	407,685
08 Jul 25	183.31000 +3.34	185.82	179.67	181.50	563,461
07 Jul 25	179.97000 -2.86	184.58	179.72	181.29	483,662
03 Jul 25	182.83000 +3.28	183.18	180.11	180.15	273,809
02 Jul 25	179.55000 +0.52	179.88	176.77	178.77	421,717
01 Jul 25	179.03000 +2.21	183.04	175.73	176.63	554,048
30 Jun 25	176.82001 +1.89	178.55	175.27	175.63	716,923
27 Jun 25	174.92999 +0.93	175.71	172.82	174.93	972,258
26 Jun 25	174.00000 +0.90	176.40	172.51	173.79	376,067
25 Jun 25	173.10001 +0.42	174.36	171.66	172.56	517,923
24 Jun 25	172.67999 +4.67	173.22	169.35	170.21	665,411
23 Jun 25	168.00999 +4.95	168.21	161.53	163.31	831,718
20 Jun 25	163.06000 -1.96	166.26	158.54	161.05	1,222,856
18 Jun 25	165.02000 -3.56	168.82	164.48	168.00	584,306
17 Jun 25	168.58000 -4.00	173.79	168.54	171.71	719,469
16 Jun 25	172.58000 +1.83	174.69	171.66	174.69	599,671
13 Jun 25	170.75000 -5.09	173.92	170.18	171.50	549,848
12 Jun 25	175.84000 -0.74	176.66	172.12	174.63	424,331
11 Jun 25	176.58000 -4.18	182.24	176.00	181.24	610,535
10 Jun 25	180.75999 +4.07	181.88	178.15	179.31	892,704
09 Jun 25	176.69000 -1.54	179.03	176.22	178.97	507,138
06 Jun 25	178.23000 +3.66	178.54	174.00	175.85	501,854
05 Jun 25	174.57001 -1.08	178.88	173.69	176.55	664,075
04 Jun 25	175.64999 +1.47	177.43	174.72	175.31	571,310
03 Jun 25	174.17999 +3.60	175.08	168.53	170.47	1,014,793
02 Jun 25	170.58000 -3.91	174.77	169.96	173.44	912,307
30 May 25	174.49001 +0.71	175.59	171.01	172.87	4,238,717
29 May 25	173.78000 -0.57	175.82	172.49	175.82	914,041
28 May 25	174.35001 -2.30	178.01	174.31	176.37	796,632
27 May 25	176.64999 +0.70	178.32	173.97	178.32	1,082,532
23 May 25	175.95000 -4.68	176.83	172.36	176.11	1,057,164
22 May 25	180.63000 -2.97	184.61	180.39	183.28	809,848
21 May 25	183.60001 -2.29	187.55	182.17	182.98	941,231
20 May 25	185.89000 +2.14	186.15	180.15	182.33	741,026
19 May 25	183.75000 +0.15	185.16	178.62	179.84	763,969
16 May 25	183.60001 -1.09	183.93	177.00	179.97	1,089,643
15 May 25	184.69000 +0.31	185.30	182.21	184.00	893,214
14 May 25	184.38000 -2.52	185.96	182.60	184.67	1,143,818
13 May 25	186.89999 +0.30	189.62	185.20	186.31	800,993
12 May 25	186.60001 +9.50	188.00	182.01	184.80	710,482
09 May 25	177.10001 -2.61	181.92	176.82	180.56	879,826
08 May 25	179.71001 +20.50	185.61	173.38	179.00	2,026,545
07 May 25	159.21001 +1.33	161.16	157.27	158.87	1,373,793
06 May 25	157.88000 -1.24	159.71	156.21	157.27	586,111
05 May 25	159.12000 -1.24	162.87	159.12	159.54	656,298
02 May 25	160.36000 +1.90	162.12	159.80	161.35	648,639
01 May 25	158.46001 +1.55	160.95	157.20	160.54	686,101
30 Apr 25	156.91000 -2.93	158.05	153.44	155.65	846,804
29 Apr 25	159.84000 +0.95	160.85	158.42	159.99	522,835
28 Apr 25	158.89000 -0.23	162.02	157.33	159.72	468,851
25 Apr 25	159.12000 +1.09	159.74	155.22	157.82	440,748
24 Apr 25	158.03000 +5.43	158.43	152.74	152.74	413,303
23 Apr 25	152.60001 +5.21	159.15	152.07	155.09	523,975
22 Apr 25	147.39000 +1.78	148.41	145.06	146.79	575,375
21 Apr 25	145.61000 -1.55	146.01	143.09	146.00	485,523
17 Apr 25	147.16000 -0.12	148.29	145.58	148.04	419,899
16 Apr 25	147.28000 -4.27	152.07	144.91	149.57	698,349
15 Apr 25	151.55000 -0.42	155.12	150.44	152.10	628,554
14 Apr 25	151.97000 +4.21	153.36	148.51	151.02	737,272
11 Apr 25	147.75999 +1.47	147.83	142.59	145.98	465,065
10 Apr 25	146.28999 -12.71	155.95	142.04	154.02	789,344
09 Apr 25	159.00000 +15.67	160.03	139.13	141.20	1,483,929
08 Apr 25	143.33000 -1.62	152.32	140.51	150.27	991,404
07 Apr 25	144.95000 +0.28	149.64	138.15	141.03	1,198,631
04 Apr 25	144.67000 -10.88	151.10	144.00	149.09	1,329,342
03 Apr 25	155.55000 -13.51	163.40	152.71	162.71	963,040
02 Apr 25	169.06000 +1.53	170.17	165.64	165.64	540,772
01 Apr 25	167.53000 -1.31	172.21	165.47	169.20	731,844
31 Mar 25	168.84000 -0.09	169.91	164.00	167.09	669,780
28 Mar 25	168.92999 -5.30	173.51	167.00	173.28	634,231
27 Mar 25	174.23000 -2.69	176.62	173.57	176.30	495,194
26 Mar 25	176.92000 -2.07	179.77	175.82	179.34	391,129
25 Mar 25	178.99001 +0.68	180.58	177.70	179.29	499,950
24 Mar 25	178.31000 +3.01	181.01	177.13	178.90	580,527
21 Mar 25	175.30000 +3.02	176.68	169.50	170.61	1,284,605
20 Mar 25	172.28000 -8.59	178.38	171.01	178.21	1,486,407
19 Mar 25	180.87000 -2.15	184.39	178.49	183.40	852,130
18 Mar 25	183.02000 -3.20	186.04	181.67	185.61	464,849
17 Mar 25	186.22000 +3.49	188.39	182.38	182.38	620,422
14 Mar 25	182.73000 +2.57	182.93	179.45	181.80	1,000,653
13 Mar 25	180.16000 -9.05	187.83	179.35	187.59	776,947
12 Mar 25	189.21001 -2.15	193.81	188.38	193.00	517,754
11 Mar 25	191.36000 +0.95	193.36	187.43	190.16	704,503
10 Mar 25	190.41000 -8.39	196.90	189.49	195.58	790,300
07 Mar 25	198.80000 +1.53	199.42	194.25	196.02	510,714
06 Mar 25	197.27000 -2.88	201.98	196.16	197.76	579,515
05 Mar 25	200.14999 +2.14	201.46	197.31	198.20	783,502
04 Mar 25	198.00999 -0.60	202.15	195.59	196.05	978,497
03 Mar 25	198.61000 -7.53	207.82	198.16	207.00	1,018,278
28 Feb 25	206.14000 -2.17	212.66	203.28	208.30	1,407,028
27 Feb 25	208.31000 -4.92	215.91	207.70	213.39	824,916
26 Feb 25	213.23000 +2.73	217.78	208.98	208.98	1,241,611
25 Feb 25	210.50000 +3.12	213.53	206.34	207.50	1,014,210
24 Feb 25	207.38000 -1.46	213.00	207.09	208.56	953,039
21 Feb 25	208.84000 -16.23	223.45	208.35	223.45	1,694,803
20 Feb 25	225.07001 -33.04	241.04	213.42	235.34	2,293,720
19 Feb 25	258.10999 -2.80	261.50	254.85	257.63	679,230
18 Feb 25	260.91000 -5.21	269.00	258.50	265.91	684,607
14 Feb 25	266.12000 -1.51	268.01	263.52	267.63	387,213
13 Feb 25	267.63000 +2.64	268.75	263.45	266.00	463,681
12 Feb 25	264.98999 +1.07	266.54	256.49	260.00	803,808
11 Feb 25	263.92001 +3.92	264.55	258.75	259.78	593,629
10 Feb 25	260.00000 -0.38	262.12	258.12	261.73	297,017
07 Feb 25	260.38000 -3.88	267.69	259.07	267.69	342,495
06 Feb 25	264.26001 +6.95	265.39	256.96	258.50	617,274
05 Feb 25	257.31000 +2.30	258.61	252.51	256.29	399,417
04 Feb 25	255.00999 -1.57	258.81	253.16	254.67	357,776
03 Feb 25	256.57999 +2.62	257.13	247.46	249.61	573,149
31 Jan 25	253.96001 +3.33	254.44	250.50	251.69	582,772
30 Jan 25	250.63000 -1.22	256.70	249.68	254.00	420,198
29 Jan 25	251.85001 -3.29	255.05	249.01	254.88	356,939
28 Jan 25	255.14000 +3.08	256.15	248.25	249.55	540,971
27 Jan 25	252.06000 -0.37	257.23	250.54	250.64	854,646
24 Jan 25	252.42999 +7.13	252.73	244.66	244.66	727,289
23 Jan 25	245.30000 +9.88	245.65	235.75	236.00	714,434
22 Jan 25	235.42000 -1.94	238.05	229.15	238.05	967,346
21 Jan 25	237.36000 +8.28	238.77	228.88	232.75	611,978
17 Jan 25	229.08000 -0.01	232.02	227.99	231.98	380,346
16 Jan 25	229.09000 +0.35	230.26	226.71	227.85	302,910
15 Jan 25	228.74001 +1.94	232.87	226.20	231.28	344,127
14 Jan 25	226.80000 +0.98	228.04	224.65	226.66	366,530
13 Jan 25	225.82001 +0.20	226.47	222.50	223.83	489,965
10 Jan 25	225.62000 -2.89	228.88	224.60	226.24	615,260
08 Jan 25	228.50999 +0.06	229.74	224.28	229.30	398,288
07 Jan 25	228.45000 -2.54	235.20	227.93	231.69	367,554
06 Jan 25	230.99001 +0.27	234.71	230.46	231.00	510,658
03 Jan 25	230.72000 +1.56	231.97	227.73	230.41	374,649
02 Jan 25	229.16000 -4.66	236.14	228.65	236.14	414,646
31 Dec 24	233.82001 -0.86	235.92	231.93	235.27	295,397
30 Dec 24	234.67999 -3.79	236.09	231.58	236.09	324,308
27 Dec 24	238.47000 -2.71	243.07	236.90	239.95	319,532
26 Dec 24	241.17999 -1.29	243.67	240.03	241.05	297,893
24 Dec 24	242.47000 -1.33	243.84	241.69	243.09	240,649
23 Dec 24	243.80000 -4.46	247.45	243.20	246.87	276,645
20 Dec 24	248.25999 +1.46	250.58	242.53	242.77	1,260,465
19 Dec 24	246.80000 +7.69	253.08	243.30	244.02	640,859
18 Dec 24	239.11000 -8.81	249.80	239.00	248.73	702,273
17 Dec 24	247.92000 +4.55	249.94	246.23	246.30	489,332
16 Dec 24	243.37000 -1.27	245.84	242.81	244.47	545,188
13 Dec 24	244.64000 -5.43	251.10	244.36	249.51	761,734
12 Dec 24	250.07001 -2.93	251.25	247.01	250.52	676,735
11 Dec 24	253.00000 +2.91	257.00	250.46	252.60	855,079
10 Dec 24	250.09000 +2.89	251.52	245.37	248.08	873,973
09 Dec 24	247.20000 +1.75	251.60	242.19	245.84	1,476,481
06 Dec 24	245.45000 +5.08	252.40	243.57	248.74	1,982,516
05 Dec 24	240.37000 -1.54	244.23	239.00	243.00	1,100,869
04 Dec 24	241.91000 +1.40	243.37	239.59	242.06	933,098
03 Dec 24	240.50999 -3.28	245.01	239.69	245.00	602,197
02 Dec 24	243.78999 -0.13	246.02	242.42	244.57	694,924
29 Nov 24	243.92000 -1.87	246.67	243.91	246.04	269,800
27 Nov 24	245.78999 -2.88	248.45	242.80	248.26	427,707
26 Nov 24	248.67000 -0.49	248.85	242.84	248.16	580,962
25 Nov 24	249.16000 +3.89	250.67	246.73	249.10	729,756
22 Nov 24	245.27000 +0.05	247.12	242.94	244.37	422,874
21 Nov 24	245.22000 +10.72	245.71	234.95	235.42	741,824
20 Nov 24	234.50000 +6.90	235.26	226.28	228.48	520,641
19 Nov 24	227.60001 -5.80	230.45	226.56	230.03	500,553
18 Nov 24	233.39999 -1.89	235.53	230.82	234.31	558,231
15 Nov 24	235.28999 -9.57	243.27	233.16	242.86	851,272
14 Nov 24	244.86000 -3.84	249.27	242.75	248.50	684,429
13 Nov 24	248.70000 +2.95	249.50	243.72	245.80	661,766
12 Nov 24	245.75000 +2.50	248.04	243.16	244.21	658,269
11 Nov 24	243.25000 +9.80	247.29	237.28	237.28	846,363
08 Nov 24	233.45000 +0.53	236.94	230.19	234.73	773,860
07 Nov 24	232.92000 +30.23	240.00	223.02	230.61	1,397,865
06 Nov 24	202.69000 +10.47	203.30	197.93	202.22	1,390,965
05 Nov 24	192.22000 +2.92	192.22	188.05	189.16	642,609
04 Nov 24	189.30000 +0.08	191.31	187.64	189.02	493,285
01 Nov 24	189.22000 +0.57	191.35	187.67	188.40	566,367
31 Oct 24	188.64999 -0.46	191.98	188.10	189.00	830,771
30 Oct 24	189.11000 -4.77	195.07	188.97	192.33	340,493
29 Oct 24	193.88000 +2.59	195.76	191.12	191.12	1,015,602
28 Oct 24	191.28999 -0.23	195.01	190.87	193.55	257,984
25 Oct 24	191.52000 +0.54	194.85	190.59	191.50	362,234
24 Oct 24	190.98000 -2.18	194.67	190.67	194.37	260,420
23 Oct 24	193.16000 -4.79	198.93	192.21	197.47	277,118
22 Oct 24	197.95000 -2.03	200.01	196.70	199.45	242,163
21 Oct 24	199.98000 -1.60	202.12	199.57	200.63	258,656
18 Oct 24	201.58000 +3.13	202.47	199.21	199.70	454,175
17 Oct 24	198.45000 -1.00	200.66	196.96	199.54	309,453
16 Oct 24	199.45000 +0.96	204.55	198.48	198.60	1,023,330
15 Oct 24	198.49001 +0.49	201.17	196.99	197.06	563,286
14 Oct 24	198.00000 +2.97	199.21	194.65	195.85	684,264
11 Oct 24	195.03000 +2.26	196.02	193.10	193.10	703,279
10 Oct 24	192.77000 -1.38	194.14	191.52	191.99	343,878
09 Oct 24	194.14999 -1.03	195.57	193.00	195.52	419,035
08 Oct 24	195.17999 +2.19	195.86	191.58	193.10	415,467
07 Oct 24	192.99001 -5.36	197.60	191.93	197.41	370,343
04 Oct 24	198.35001 +2.63	200.20	195.83	198.40	570,012
03 Oct 24	195.72000 -0.28	195.88	192.60	195.54	350,349
02 Oct 24	196.00000 -0.38	196.86	194.27	195.00	297,904
01 Oct 24	196.38000 -2.65	199.40	194.75	199.19	432,387
30 Sep 24	199.03000 -0.43	200.54	196.71	198.32	337,919
27 Sep 24	199.46001 -1.12	202.53	198.44	201.84	298,591
26 Sep 24	200.58000 +4.40	204.93	197.50	199.82	733,521
25 Sep 24	196.17999 -4.04	201.22	195.21	200.00	613,615
24 Sep 24	200.22000 +1.59	201.46	197.97	199.17	604,070
23 Sep 24	198.63000 +1.63	198.89	194.93	197.76	499,731
20 Sep 24	197.00000 -1.06	197.84	192.98	193.78	2,407,487
19 Sep 24	198.06000 +0.06	200.91	196.74	200.91	556,997
18 Sep 24	198.00000 -2.40	200.93	196.20	199.57	564,278
17 Sep 24	200.39999 -5.06	206.90	197.95	206.39	503,853
16 Sep 24	205.46001 +3.58	206.15	202.15	202.40	562,758
13 Sep 24	201.88000 -0.42	204.52	201.49	203.24	483,557
12 Sep 24	202.30000 -1.30	205.41	201.76	204.98	748,941
11 Sep 24	203.60001 -2.90	205.37	200.53	205.25	880,177
10 Sep 24	206.50000 +0.38	209.38	204.05	206.69	1,078,422
09 Sep 24	206.12000 +1.30	208.80	205.00	205.51	1,028,457
06 Sep 24	204.82001 +0.82	207.50	201.96	205.49	506,616
05 Sep 24	204.00000 +3.50	207.27	200.17	202.00	629,599
04 Sep 24	200.50000 +5.16	202.82	194.67	195.43	1,195,520
03 Sep 24	195.34000 -5.42	202.00	194.92	199.40	347,859
30 Aug 24	200.75999 -0.48	202.63	197.52	201.72	454,668
29 Aug 24	201.24001 +2.67	204.94	200.09	200.42	262,815
28 Aug 24	198.57001 -1.68	204.70	198.06	199.87	407,408
27 Aug 24	200.25000 +4.12	202.50	195.32	195.69	318,807
26 Aug 24	196.13000 -2.99	201.93	195.86	200.01	274,385
23 Aug 24	199.12000 +2.55	199.68	197.00	197.00	261,098
22 Aug 24	196.57001 -4.28	202.25	196.53	200.88	308,738
21 Aug 24	200.85001 +1.12	201.60	199.50	200.60	235,309
20 Aug 24	199.73000 -2.56	204.54	199.72	202.00	319,038
19 Aug 24	202.28999 +0.94	204.36	200.65	202.16	206,762
16 Aug 24	201.35001 +1.35	204.52	199.46	202.43	372,479
15 Aug 24	200.00000 +0.04	205.21	200.00	202.43	469,998
14 Aug 24	199.96001 +3.11	200.67	197.57	197.68	564,067
13 Aug 24	196.85001 +7.84	199.52	188.58	188.99	641,678
12 Aug 24	189.00999 -4.20	194.84	187.26	194.84	703,033
09 Aug 24	193.21001 +2.05	196.81	190.84	193.94	801,233
08 Aug 24	191.16000 -17.01	193.57	183.48	193.05	2,000,826
07 Aug 24	208.17000 +1.51	213.87	208.16	209.67	744,877
06 Aug 24	206.66000 +4.41	208.54	202.70	202.70	387,564
05 Aug 24	202.25000 -6.74	203.71	195.80	195.80	424,653
02 Aug 24	208.99001 -5.95	212.91	204.48	212.91	431,239
01 Aug 24	214.94000 -0.19	221.15	211.23	216.74	498,654
31 Jul 24	215.13000 +1.42	219.04	212.74	214.21	457,337
30 Jul 24	213.71001 +3.67	215.67	210.20	211.31	448,074
29 Jul 24	210.03999 -1.01	211.80	207.87	210.33	247,274
26 Jul 24	211.05000 +3.91	211.55	207.67	209.32	316,617
25 Jul 24	207.14000 +2.10	212.17	204.05	204.64	358,414
24 Jul 24	205.03999 -2.29	209.00	204.08	206.85	299,484
23 Jul 24	207.33000 -4.77	211.62	206.90	210.55	399,845
22 Jul 24	212.10001 +3.20	212.27	205.65	209.66	512,434
19 Jul 24	208.89999 -8.57	216.93	206.73	216.07	696,932
18 Jul 24	217.47000 +6.16	223.02	211.10	211.41	1,155,673
17 Jul 24	211.31000 +1.96	212.15	206.20	208.51	645,058
16 Jul 24	209.35001 +9.63	211.44	205.60	207.72	789,698
15 Jul 24	199.72000 +6.22	200.04	192.84	194.02	830,116
12 Jul 24	193.50000 +4.33	193.94	189.17	190.04	541,945
11 Jul 24	189.17000 +7.48	191.51	183.55	184.07	653,652
10 Jul 24	181.69000 -0.90	183.76	179.55	183.76	450,673
09 Jul 24	182.59000 -3.54	185.78	182.47	185.37	388,512
08 Jul 24	186.13000 +1.99	186.45	183.50	184.96	329,745
05 Jul 24	184.14000 -1.39	185.69	183.00	183.77	561,671
03 Jul 24	185.53000 +2.25	185.72	182.24	184.90	350,848
02 Jul 24	183.28000 -2.30	188.86	182.64	186.64	434,140
01 Jul 24	185.58000 -2.53	188.30	184.88	186.42	351,116
28 Jun 24	188.11000 +3.00	188.26	184.91	186.15	1,799,823
27 Jun 24	185.11000 +2.52	185.69	181.79	182.50	587,371
26 Jun 24	182.59000 +0.68	183.30	180.68	180.68	514,106
25 Jun 24	181.91000 -1.18	183.47	181.07	182.76	565,462
24 Jun 24	183.09000 -1.69	188.56	182.47	183.17	962,745
21 Jun 24	184.78000 +2.98	185.05	178.31	182.51	2,658,461
20 Jun 24	181.80000 +11.55	182.35	171.35	172.81	1,347,700
18 Jun 24	170.25000 -4.11	174.53	169.43	174.36	699,822
17 Jun 24	174.36000 -3.22	177.23	174.25	177.20	531,649
14 Jun 24	177.58000 -0.38	179.07	175.00	177.79	672,511
13 Jun 24	177.96001 -2.09	181.62	177.92	180.99	687,049
12 Jun 24	180.05000 +2.21	181.80	179.10	179.52	509,494
11 Jun 24	177.84000 +0.86	178.26	174.31	177.39	655,945
10 Jun 24	176.98000 +0.00	177.91	175.47	176.34	588,356
07 Jun 24	176.98000 +1.77	179.00	174.31	175.00	861,468
06 Jun 24	175.21001 +0.70	177.39	173.51	174.00	403,937
05 Jun 24	174.50999 +0.00	175.68	172.95	175.33	450,553
04 Jun 24	174.50999 -1.68	177.92	173.77	174.40	444,656
03 Jun 24	176.19000 -1.74	179.18	175.55	179.18	521,288
31 May 24	177.92999 +1.88	178.41	175.85	176.91	855,409
30 May 24	176.05000 -2.38	179.91	174.58	178.49	820,298
29 May 24	178.42999 +1.16	179.78	174.22	175.01	804,283
28 May 24	177.27000 -2.84	180.55	176.13	180.00	819,052
24 May 24	180.11000 -6.79	186.91	179.44	186.69	1,087,139
23 May 24	186.89999 -2.47	190.41	185.39	189.99	878,978
22 May 24	189.37000 -1.89	192.01	189.04	191.21	705,764
21 May 24	191.25999 -0.24	191.31	188.33	190.13	592,557
20 May 24	191.50000 +3.70	191.51	186.15	188.39	638,702
17 May 24	187.80000 -1.34	188.30	183.68	187.77	808,401
16 May 24	189.14000 -1.34	190.91	188.24	190.00	964,017
15 May 24	190.48000 +3.43	191.23	186.35	189.32	951,790
14 May 24	187.05000 -3.67	194.03	186.52	193.15	1,182,661
13 May 24	190.72000 +7.32	191.44	184.27	185.00	1,830,268
10 May 24	183.39999 +1.47	188.87	180.83	182.98	1,888,480
09 May 24	181.92999 -67.27	197.15	180.28	192.16	4,982,307
08 May 24	249.20000 -0.34	250.72	246.36	247.74	816,507
07 May 24	249.53999 +3.15	250.97	245.46	247.65	419,643
06 May 24	246.39000 +4.27	247.79	242.27	243.33	403,801
03 May 24	242.12000 +3.94	245.60	240.40	242.72	347,078
02 May 24	238.17999 +3.20	243.51	233.56	236.14	397,965
01 May 24	234.98000 -0.28	240.93	232.52	235.85	336,384
30 Apr 24	235.25999 -3.95	238.87	234.82	236.25	434,784
29 Apr 24	239.21001 +1.46	241.06	237.50	239.12	297,762
26 Apr 24	237.75000 +0.62	239.99	235.35	239.50	553,461
25 Apr 24	237.13000 -7.87	242.54	236.36	242.50	1,480,717
24 Apr 24	245.00000 -2.80	248.81	242.32	248.81	794,018
23 Apr 24	247.80000 +0.85	249.81	247.26	248.45	835,439
22 Apr 24	246.95000 +0.99	250.41	244.18	248.09	447,825
19 Apr 24	245.96001 -1.26	249.43	244.76	249.26	346,028
18 Apr 24	247.22000 -1.78	251.06	244.70	247.35	599,312
17 Apr 24	249.00000 -1.90	253.34	248.90	251.70	217,304
16 Apr 24	250.89999 -3.91	256.62	250.83	253.31	298,946
15 Apr 24	254.81000 -4.35	261.68	253.14	261.11	260,959
12 Apr 24	259.16000 -7.35	265.25	257.49	263.17	254,373
11 Apr 24	266.51001 -0.28	269.55	264.54	269.55	213,704
10 Apr 24	266.79001 -7.38	271.61	265.21	267.64	378,947
09 Apr 24	274.17001 +4.17	275.49	270.84	271.34	263,830
08 Apr 24	270.00000 +5.64	273.05	265.42	265.91	299,956
05 Apr 24	264.35999 -1.50	267.83	263.60	264.05	289,110
04 Apr 24	265.85999 -0.94	271.90	265.67	269.22	254,947
03 Apr 24	266.79999 -4.63	271.49	266.80	270.81	340,928
02 Apr 24	271.42999 -0.62	271.67	265.60	269.09	451,608
01 Apr 24	272.04999 -4.11	277.04	270.82	275.56	291,892
28 Mar 24	276.16000 -0.21	281.62	273.81	276.49	404,926
27 Mar 24	276.37000 +7.97	276.53	270.95	271.44	576,838
26 Mar 24	268.39999 +1.06	272.11	266.75	268.53	534,467
25 Mar 24	267.34000 -3.48	270.72	266.29	270.06	658,897
22 Mar 24	270.82001 -12.89	283.47	266.36	281.27	1,095,918
21 Mar 24	283.70999 -8.84	288.13	282.17	286.95	1,100,993
20 Mar 24	292.54999 -3.05	295.59	288.01	295.21	461,859
19 Mar 24	295.60001 +2.90	296.20	291.63	293.67	275,343
18 Mar 24	292.70001 -6.19	301.60	291.92	299.18	349,255
15 Mar 24	298.89001 -3.35	302.19	297.83	298.53	618,067
14 Mar 24	302.23999 -0.75	303.81	298.56	303.81	385,741
13 Mar 24	302.98999 -6.02	308.99	302.11	308.00	332,117
12 Mar 24	309.01001 +3.93	309.48	304.20	306.50	378,714
11 Mar 24	305.07999 -4.32	309.44	303.83	307.42	349,513
08 Mar 24	309.39999 -5.23	317.50	309.22	315.00	291,798
07 Mar 24	314.63000 +4.62	316.21	310.02	312.00	548,756
06 Mar 24	310.01001 +3.51	311.68	306.90	308.49	634,210
05 Mar 24	306.50000 -1.42	309.99	303.29	304.90	782,238
04 Mar 24	307.92001 +1.09	314.83	307.11	307.11	413,344
01 Mar 24	306.82999 +2.43	307.81	299.15	301.99	343,190
29 Feb 24	304.39999 -1.11	307.44	299.95	307.14	480,297
28 Feb 24	305.51001 -1.53	306.92	303.80	304.80	291,677
27 Feb 24	307.04001 +4.63	307.70	302.00	302.47	413,203
26 Feb 24	302.41000 +0.61	302.84	300.00	300.00	337,862
23 Feb 24	301.79999 -2.73	305.58	301.37	305.00	274,502
22 Feb 24	304.53000 +5.70	306.86	302.76	302.76	330,154
21 Feb 24	298.82999 +1.02	298.89	295.53	295.53	404,816
20 Feb 24	297.81000 -14.17	309.63	296.48	308.53	650,646
16 Feb 24	311.98001 +10.78	313.21	298.68	300.00	1,112,524
15 Feb 24	301.20001 +23.06	308.07	288.55	292.00	1,384,669
14 Feb 24	278.14001 +5.47	280.92	274.01	276.70	1,310,862
13 Feb 24	272.67001 -18.09	281.88	269.94	281.73	525,423
12 Feb 24	290.76001 +4.49	292.20	285.93	287.23	812,741
09 Feb 24	286.26999 -0.90	291.35	286.07	287.81	640,887
08 Feb 24	287.17001 +1.48	288.08	284.02	286.09	627,962
07 Feb 24	285.69000 -3.46	289.58	284.40	289.14	424,111
06 Feb 24	289.14999 +0.16	291.57	284.99	290.29	318,817
05 Feb 24	288.98999 -1.33	290.11	286.12	288.61	311,873
02 Feb 24	290.32001 +4.74	293.11	281.03	284.16	473,713
01 Feb 24	285.57999 +7.47	285.81	275.64	278.57	472,788
31 Jan 24	278.10999 -4.78	283.07	276.20	282.01	531,851
30 Jan 24	282.89001 -7.39	292.54	282.78	289.38	392,742
29 Jan 24	290.28000 +1.92	290.56	287.26	288.51	364,269
26 Jan 24	288.35999 +3.23	288.58	284.70	286.08	320,361
25 Jan 24	285.13000 -3.20	292.24	283.63	291.37	635,361
24 Jan 24	288.32999 -9.78	293.03	284.84	292.67	916,077
23 Jan 24	298.10999 -0.72	300.80	297.82	300.80	536,349
22 Jan 24	298.82999 -1.19	305.83	295.29	303.50	572,964
19 Jan 24	300.01999 +0.50	301.99	295.98	300.04	511,428
18 Jan 24	299.51999 +5.12	300.00	295.30	296.11	369,511
17 Jan 24	294.39999 -5.77	297.00	291.18	295.37	379,882
16 Jan 24	300.17001 -7.56	304.79	296.36	304.18	449,609
12 Jan 24	307.73001 +8.03	309.38	301.00	301.25	495,007
11 Jan 24	299.70001 +0.06	300.82	295.00	298.92	297,023
10 Jan 24	299.64001 +0.89	301.86	296.20	297.20	320,096
09 Jan 24	298.75000 +1.31	299.44	292.93	294.51	364,846
08 Jan 24	297.44000 +8.59	298.17	294.68	295.75	441,569
05 Jan 24	288.85001 -1.38	297.70	285.93	288.94	407,253
04 Jan 24	290.23001 +7.57	296.98	288.83	288.83	541,098
03 Jan 24	282.66000 -8.56	287.25	280.60	286.30	535,279
02 Jan 24	291.22000 -6.12	297.11	289.83	293.49	443,576
29 Dec 23	297.34000 -1.45	301.59	297.23	298.62	223,645
28 Dec 23	298.79001 -1.72	302.85	298.79	300.52	226,702
27 Dec 23	300.51001 -0.55	302.19	298.34	302.08	198,916
26 Dec 23	301.06000 +4.37	302.14	296.57	296.77	182,168
22 Dec 23	296.69000 +2.39	298.49	294.23	295.30	288,374
21 Dec 23	294.29999 +3.70	294.66	288.79	294.66	222,682
20 Dec 23	290.60001 -4.80	299.96	290.26	294.91	283,009
19 Dec 23	295.39999 -4.95	302.20	295.19	300.85	455,279
18 Dec 23	300.35001 +7.28	301.29	292.82	293.79	889,474
15 Dec 23	293.07001 +1.61	297.54	288.44	290.75	830,150
14 Dec 23	291.45999 +11.91	292.82	282.81	283.29	738,194
13 Dec 23	279.54999 +3.41	281.66	271.42	277.05	403,324
12 Dec 23	276.14001 +1.02	277.47	272.61	275.20	317,159
11 Dec 23	275.12000 +6.62	278.52	266.53	266.53	522,035
08 Dec 23	268.50000 +4.14	269.74	262.84	263.79	387,760
07 Dec 23	264.35999 +5.53	264.66	256.50	258.83	457,263
06 Dec 23	258.82999 +3.50	262.41	256.86	257.59	286,191
05 Dec 23	255.33000 -6.13	260.17	255.23	259.78	396,890
04 Dec 23	261.45999 +2.57	261.52	254.51	254.59	476,040
01 Dec 23	258.89001 +0.70	260.90	252.03	258.17	792,588
30 Nov 23	258.19000 -3.79	263.07	257.66	263.07	459,136
29 Nov 23	261.98001 +4.69	263.54	260.21	260.21	292,383
28 Nov 23	257.29001 +1.88	257.31	253.38	254.32	375,091
27 Nov 23	255.41000 -0.06	257.60	254.50	255.48	398,452
24 Nov 23	255.47000 +0.47	255.81	251.43	252.79	343,815
22 Nov 23	255.00000 -3.00	261.66	253.97	261.10	979,600
21 Nov 23	258.00000 -2.31	261.70	257.80	258.62	351,224
20 Nov 23	260.31000 +2.07	261.49	256.12	258.70	579,328
17 Nov 23	258.23999 +2.29	261.59	256.94	258.56	619,412
16 Nov 23	255.95000 +2.64	257.01	251.68	252.00	533,766
15 Nov 23	253.31000 +5.69	253.89	248.73	249.17	416,309
14 Nov 23	247.62000 +12.93	251.51	240.86	241.46	448,691
13 Nov 23	234.69000 -0.67	236.65	232.83	233.33	337,526
10 Nov 23	235.36000 -1.66	238.61	231.91	238.61	354,702
09 Nov 23	237.02000 -9.92	248.26	234.54	248.00	532,893
08 Nov 23	246.94000 +2.29	247.74	244.07	245.08	276,956
07 Nov 23	244.64999 -0.25	247.92	243.92	244.09	300,021
06 Nov 23	244.89999 +4.20	245.04	237.43	240.35	413,846
03 Nov 23	240.70000 +8.39	245.51	236.11	237.26	700,861
02 Nov 23	232.31000 +15.66	239.93	228.12	236.00	1,096,459
01 Nov 23	216.64999 -0.92	217.29	212.43	216.45	759,191
31 Oct 23	217.57001 +4.83	220.64	210.01	211.00	536,411
30 Oct 23	212.74001 +2.30	215.18	209.15	213.47	497,592
27 Oct 23	210.44000 -3.03	215.62	209.21	214.22	432,742
26 Oct 23	213.47000 -1.07	217.91	211.10	217.63	344,483
25 Oct 23	214.53999 -8.46	220.38	214.05	220.35	337,105
24 Oct 23	223.00000 +0.67	227.58	220.91	224.31	176,822
23 Oct 23	222.33000 -1.00	226.86	221.36	222.68	290,959
20 Oct 23	223.33000 -7.40	231.43	223.25	229.82	346,214
19 Oct 23	230.73000 -4.29	237.50	230.21	236.76	287,890
18 Oct 23	235.02000 -8.45	242.12	234.70	241.05	280,658
17 Oct 23	243.47000 -1.73	247.31	241.64	243.03	285,685
16 Oct 23	245.20000 +6.61	245.90	240.41	241.89	276,109
13 Oct 23	238.59000 +1.04	240.47	232.80	236.17	331,704
12 Oct 23	237.55000 -11.37	248.69	237.02	248.69	502,282
11 Oct 23	248.92000 +3.30	250.95	247.63	247.69	307,740
10 Oct 23	245.62000 -1.61	250.82	245.46	247.55	246,773
09 Oct 23	247.23000 +3.08	247.54	240.89	241.54	268,346
06 Oct 23	244.14999 +6.14	246.85	235.34	236.73	306,363
05 Oct 23	238.00999 -3.60	241.84	233.43	240.98	398,436
04 Oct 23	241.61000 +1.09	243.10	237.88	240.78	391,805
03 Oct 23	240.52000 -11.32	250.43	240.00	248.95	488,715
02 Oct 23	251.84000 -3.85	256.25	250.33	255.22	369,860
29 Sep 23	255.69000 -4.16	263.66	255.43	263.59	368,198
28 Sep 23	259.85001 +3.05	260.04	251.35	256.00	355,683
27 Sep 23	256.79999 -0.06	260.46	254.69	258.68	325,371
26 Sep 23	256.85999 -8.31	264.20	256.86	263.65	287,269
25 Sep 23	265.17001 +4.17	267.47	258.66	258.66	278,606
22 Sep 23	261.00000 +0.71	262.08	256.51	260.70	343,767
21 Sep 23	260.29001 -6.71	266.45	259.30	263.00	465,606
20 Sep 23	267.00000 +3.89	269.78	264.75	264.75	438,566
19 Sep 23	263.10999 +3.74	267.06	256.00	257.26	429,539
18 Sep 23	259.37000 -4.29	264.23	258.77	261.68	352,616
15 Sep 23	263.66000 -5.72	269.80	262.75	267.57	808,137
14 Sep 23	269.38000 +7.07	269.54	260.39	264.50	516,212
13 Sep 23	262.31000 -0.51	263.03	257.45	261.71	460,342
12 Sep 23	262.82001 -3.60	266.82	262.27	264.90	313,952
11 Sep 23	266.42001 +1.07	270.76	266.32	266.86	557,499
08 Sep 23	265.35001 +2.15	268.77	263.31	264.21	681,535
07 Sep 23	263.20001 +1.46	264.73	257.01	258.05	439,618
06 Sep 23	261.73999 +1.82	262.86	258.32	258.32	573,099
05 Sep 23	259.92001 +1.37	264.22	255.36	257.74	336,474
01 Sep 23	258.54999 -0.44	262.75	257.38	260.66	306,373
31 Aug 23	258.98999 +3.62	259.66	255.50	256.00	533,251
30 Aug 23	255.37000 +2.22	258.09	251.59	252.43	269,241
29 Aug 23	253.14999 +7.78	253.95	244.50	245.66	302,247
28 Aug 23	245.37000 +1.29	247.90	244.40	246.44	196,238
25 Aug 23	244.08000 +1.99	245.84	241.18	244.13	213,999
24 Aug 23	242.09000 -6.74	248.58	241.01	248.58	460,558
23 Aug 23	248.83000 +6.21	250.43	243.27	243.27	426,153
22 Aug 23	242.62000 +2.18	247.71	242.51	243.65	341,492
21 Aug 23	240.44000 +1.05	242.20	237.53	238.50	494,471
18 Aug 23	239.39000 +5.69	240.37	230.29	231.00	395,830
17 Aug 23	233.70000 -5.77	240.36	233.21	240.36	418,050
16 Aug 23	239.47000 -2.45	243.49	239.24	241.77	283,890
15 Aug 23	241.92000 -1.08	244.18	240.78	241.74	287,463
14 Aug 23	243.00000 +4.26	243.26	236.41	237.30	339,864
11 Aug 23	238.74001 -4.43	242.64	238.36	241.45	269,474
10 Aug 23	243.17000 +3.65	245.94	239.76	240.65	329,046
09 Aug 23	239.52000 -4.03	242.82	239.02	242.25	419,236
08 Aug 23	243.55000 -3.29	247.26	236.24	241.79	614,095
07 Aug 23	246.84000 -0.13	249.07	245.05	246.68	575,579
04 Aug 23	246.97000 +1.95	251.49	243.14	246.47	904,756
03 Aug 23	245.02000 +8.12	254.90	236.05	242.00	1,109,399
02 Aug 23	236.89999 -2.58	237.70	232.19	235.80	712,534
01 Aug 23	239.48000 +2.67	240.34	233.55	234.61	387,433
31 Jul 23	236.81000 +5.91	236.93	232.74	232.74	422,965
28 Jul 23	230.89999 +4.05	231.30	226.36	230.31	362,579
27 Jul 23	226.85001 -5.69	237.34	225.68	236.00	527,425
26 Jul 23	232.53999 -1.89	234.89	231.37	231.66	934,604
25 Jul 23	234.42999 -0.78	238.36	234.12	236.30	368,201
24 Jul 23	235.21001 -2.25	238.81	234.01	238.06	315,264
21 Jul 23	237.46001 -1.55	242.91	235.35	242.46	301,194
20 Jul 23	239.00999 -10.80	246.17	237.55	245.40	615,206
19 Jul 23	249.81000 +4.10	255.18	247.83	247.83	492,963
18 Jul 23	245.71001 +2.82	247.97	241.51	244.20	459,707
17 Jul 23	242.89000 +0.95	244.43	240.15	240.66	295,327
14 Jul 23	241.94000 -2.67	245.86	240.76	244.59	333,569
13 Jul 23	244.61000 +11.21	249.23	235.17	235.22	748,714
12 Jul 23	233.39999 +1.10	238.79	233.06	236.24	629,871
11 Jul 23	232.30000 -2.65	236.44	230.16	236.44	437,263
10 Jul 23	234.95000 +5.75	235.09	227.71	228.18	357,600
07 Jul 23	229.20000 -0.65	233.56	228.40	229.30	334,917
06 Jul 23	229.85001 -2.94	230.59	226.36	228.00	445,197
05 Jul 23	232.78999 +6.21	234.30	225.34	225.34	565,984
03 Jul 23	226.58000 +1.83	227.90	224.54	224.98	188,447
30 Jun 23	224.75000 +0.06	228.23	223.68	226.92	546,748
29 Jun 23	224.69000 -3.16	229.63	223.54	227.85	444,836
28 Jun 23	227.85001 -1.23	229.98	226.82	229.36	625,833
27 Jun 23	229.08000 +8.73	229.41	219.58	222.60	527,302
26 Jun 23	220.35001 +6.35	220.72	212.72	213.94	438,760
23 Jun 23	214.00000 -4.35	216.57	211.71	215.12	708,181
22 Jun 23	218.35001 +2.65	219.31	210.72	214.37	673,920
21 Jun 23	215.70000 -3.45	218.89	214.67	217.22	689,304
20 Jun 23	219.14999 -0.36	220.66	215.75	217.81	1,002,912
16 Jun 23	219.50999 -8.33	231.10	218.43	230.33	1,465,489
15 Jun 23	227.84000 +5.31	230.06	220.49	221.50	707,399
14 Jun 23	222.53000 +3.58	223.70	218.57	221.05	940,987
13 Jun 23	218.95000 +0.95	222.96	215.80	221.10	1,082,763
12 Jun 23	218.00000 +6.67	221.30	210.89	210.89	1,069,401
09 Jun 23	211.33000 +0.11	214.35	210.34	213.79	540,558
08 Jun 23	211.22000 +1.10	214.52	208.60	209.23	845,652
07 Jun 23	210.12000 +1.35	210.65	204.57	209.63	1,151,956
06 Jun 23	208.77000 +5.52	211.85	197.99	197.99	1,888,157
05 Jun 23	203.25000 -56.40	216.74	202.73	216.74	2,481,000
02 Jun 23	259.64999 +1.71	263.18	254.59	261.21	505,922
01 Jun 23	257.94000 +1.32	259.42	250.73	255.08	589,989
31 May 23	256.62000 -1.33	258.80	250.36	255.12	694,240
30 May 23	257.95001 -0.13	262.16	257.33	261.38	691,816
26 May 23	258.07999 +1.61	261.77	256.36	258.04	529,522
25 May 23	256.47000 +3.40	257.93	252.17	256.21	345,883
24 May 23	253.07001 -11.77	263.14	252.90	261.00	646,280
23 May 23	264.84000 +1.17	267.31	260.01	261.32	1,004,577
22 May 23	263.67001 +16.17	264.73	247.18	247.18	1,028,133
19 May 23	247.50000 +9.38	248.76	239.09	239.74	974,001
18 May 23	238.12000 +5.19	238.35	232.75	233.00	442,942
17 May 23	232.92999 +2.35	233.80	229.25	231.42	554,155
16 May 23	230.58000 -6.12	235.79	228.84	235.56	385,553
15 May 23	236.70000 +7.00	238.36	229.40	229.40	582,037
12 May 23	229.70000 -2.96	233.08	226.33	231.64	861,133
11 May 23	232.66000 +0.46	232.71	229.21	231.08	626,386
10 May 23	232.20000 +0.86	235.74	227.61	234.73	592,354
09 May 23	231.34000 -0.48	231.50	223.65	230.00	1,110,049
08 May 23	231.82001 -10.65	245.44	231.01	241.45	1,133,746
05 May 23	242.47000 -27.94	255.38	239.41	252.59	1,496,182
04 May 23	270.41000 -2.72	278.34	269.06	273.82	662,016
03 May 23	273.13000 +2.46	279.66	271.51	271.51	493,539
02 May 23	270.67001 -8.34	279.37	266.63	277.92	593,912
01 May 23	279.01001 -3.43	280.00	273.47	278.32	474,162
28 Apr 23	282.44000 +3.19	284.29	277.50	279.25	483,046
27 Apr 23	279.25000 +3.84	282.42	271.04	275.47	351,003
26 Apr 23	275.41000 +1.44	279.87	273.92	276.70	261,563
25 Apr 23	273.97000 -6.82	280.81	273.21	278.25	552,764
24 Apr 23	280.79001 +0.06	281.92	277.61	280.11	408,001
21 Apr 23	280.73001 -1.60	283.30	276.45	280.80	425,404
20 Apr 23	282.32999 -6.51	287.20	281.01	284.58	448,303
19 Apr 23	288.84000 -6.31	293.19	288.45	291.62	396,531
18 Apr 23	295.14999 +0.50	298.77	294.11	297.89	215,274
17 Apr 23	294.64999 -1.35	297.54	292.34	294.41	225,994
14 Apr 23	296.00000 -4.01	299.98	291.89	296.23	330,715
13 Apr 23	300.01001 +10.02	304.33	289.82	291.76	656,941
12 Apr 23	289.98999 -4.33	300.49	288.88	298.00	425,737
11 Apr 23	294.32001 +3.39	295.55	289.27	290.50	319,684
10 Apr 23	290.92999 +4.65	291.06	281.64	282.70	327,313
06 Apr 23	286.28000 +3.75	286.51	278.76	281.26	363,380
05 Apr 23	282.53000 -8.53	289.67	281.35	288.23	590,877
04 Apr 23	291.06000 -6.16	298.91	288.45	298.91	356,985
03 Apr 23	297.22000 -1.78	300.59	294.19	294.93	386,482
31 Mar 23	299.00000 +5.31	300.00	295.01	295.36	355,077
30 Mar 23	293.69000 +7.93	294.45	289.00	290.97	451,317
29 Mar 23	285.76001 +2.76	287.22	283.88	284.62	217,097
28 Mar 23	283.00000 -2.00	285.64	280.89	284.81	274,671
27 Mar 23	285.00000 +6.50	285.76	279.29	280.73	471,563
24 Mar 23	278.50000 -5.95	283.46	273.33	283.46	375,540
23 Mar 23	284.45001 +9.32	288.65	277.38	278.62	503,676
22 Mar 23	275.13000 -4.53	282.98	275.13	278.56	508,988
21 Mar 23	279.66000 +4.62	280.30	273.96	278.88	658,195
20 Mar 23	275.04001 -4.75	281.99	273.21	279.12	799,422
17 Mar 23	279.79001 -0.14	282.44	274.58	280.11	903,525
16 Mar 23	279.92999 +3.66	281.34	269.73	271.92	572,137
15 Mar 23	276.26999 -9.23	281.21	271.78	281.03	679,698
14 Mar 23	285.50000 +4.83	292.11	281.14	287.49	643,069
13 Mar 23	280.67001 -2.07	283.04	274.55	280.00	977,105
10 Mar 23	282.73999 -13.39	294.19	281.63	293.68	555,400
09 Mar 23	296.13000 -10.51	307.53	296.03	302.54	297,449
08 Mar 23	306.64001 +1.31	307.67	304.02	305.85	253,188
07 Mar 23	305.32999 -5.01	311.53	303.33	309.55	294,894
06 Mar 23	310.34000 +4.35	315.32	306.26	307.87	313,892
03 Mar 23	305.98999 +1.74	309.68	302.45	305.53	470,965
02 Mar 23	304.25000 -1.34	307.11	303.16	305.00	417,186
01 Mar 23	305.59000 -2.06	309.35	303.44	306.99	266,541
28 Feb 23	307.64999 -5.21	315.18	307.61	308.94	326,424
27 Feb 23	312.85999 +6.83	316.38	307.54	308.56	279,790
24 Feb 23	306.03000 -5.71	309.96	301.84	304.15	320,664
23 Feb 23	311.73999 +0.66	317.06	306.98	315.00	537,195
22 Feb 23	311.07999 -12.09	327.65	306.68	324.77	842,559
21 Feb 23	323.17001 -15.04	335.76	320.13	331.80	581,093
17 Feb 23	338.20999 -7.80	341.81	325.79	335.00	770,046
16 Feb 23	346.01001 -20.52	363.14	338.00	349.10	1,319,975
15 Feb 23	366.53000 +5.03	368.68	355.92	357.22	507,924
14 Feb 23	361.50000 +3.00	363.39	345.94	352.31	351,809
13 Feb 23	358.50000 +2.01	362.67	355.70	357.08	454,846
10 Feb 23	356.48999 -8.97	361.31	350.15	360.00	321,055
09 Feb 23	365.45999 -9.95	380.72	364.46	380.72	286,239
08 Feb 23	375.41000 +3.01	380.24	368.79	369.24	338,701
07 Feb 23	372.39999 +4.54	375.32	360.92	365.28	236,507
06 Feb 23	367.85999 -7.99	373.98	363.99	368.43	279,205
03 Feb 23	375.85001 -3.49	385.96	367.05	367.81	878,446
02 Feb 23	379.34000 +26.57	380.24	360.29	362.18	629,840
01 Feb 23	352.76999 +20.12	353.90	332.54	333.80	380,025
31 Jan 23	332.64999 -2.24	338.29	330.73	335.72	353,704
30 Jan 23	334.89001 -6.54	339.36	331.47	336.02	190,572
27 Jan 23	341.42999 -2.74	345.24	335.87	339.38	337,631
26 Jan 23	344.17001 +15.13	346.88	335.00	338.32	267,457
25 Jan 23	329.04001 -2.91	329.91	316.42	323.21	467,260
24 Jan 23	331.95001 -16.75	348.60	331.26	347.92	338,956
23 Jan 23	348.70001 +3.68	349.99	340.45	346.94	615,872
20 Jan 23	345.01999 +9.02	345.04	338.55	338.55	565,133
19 Jan 23	336.00000 -16.90	350.91	335.80	347.40	423,288
18 Jan 23	352.89999 -4.73	371.10	352.40	363.44	310,359
17 Jan 23	357.63000 +11.81	358.66	342.50	344.87	370,812
13 Jan 23	345.82001 +4.83	346.52	336.21	336.21	205,104
12 Jan 23	340.98999 +4.35	341.36	331.59	340.00	212,265
11 Jan 23	336.64001 +9.76	336.98	331.17	331.49	197,094
10 Jan 23	326.88000 +1.90	327.51	319.35	323.23	183,624
09 Jan 23	324.98001 +8.31	331.87	320.38	322.81	337,324
06 Jan 23	316.67001 +3.19	320.00	310.18	315.20	273,516
05 Jan 23	313.48001 -21.74	327.95	301.37	325.83	729,924
04 Jan 23	335.22000 +3.80	341.45	331.20	336.81	258,748
03 Jan 23	331.42001 +3.68	337.52	325.01	334.78	271,084
30 Dec 22	327.73999 -3.00	329.05	320.00	323.70	218,328
29 Dec 22	330.73999 +14.09	333.75	321.11	321.46	267,673
28 Dec 22	316.64999 -1.47	320.48	313.86	315.98	268,534
27 Dec 22	318.12000 -5.54	320.76	315.37	319.47	239,394
23 Dec 22	323.66000 +0.42	325.11	318.74	319.79	230,794
22 Dec 22	323.23999 -15.75	332.65	317.65	331.90	239,183
21 Dec 22	338.98999 +7.27	339.99	333.19	333.39	232,256
20 Dec 22	331.72000 +3.15	334.19	325.01	327.80	210,661
19 Dec 22	328.57001 -4.73	332.39	325.76	331.30	231,906
16 Dec 22	333.29999 -2.81	335.98	329.42	334.26	688,508
15 Dec 22	336.10999 -18.72	351.72	324.30	350.53	619,429
14 Dec 22	354.82999 -9.59	366.69	350.80	362.54	334,552
13 Dec 22	364.42001 +18.52	373.28	360.00	365.98	452,788
12 Dec 22	345.89999 +2.02	349.48	341.43	343.57	231,907
09 Dec 22	343.88000 -2.17	348.08	342.19	345.32	210,811
08 Dec 22	346.04999 +7.07	347.15	336.02	337.66	206,012
07 Dec 22	338.98001 -1.17	345.00	333.99	339.34	269,960
06 Dec 22	340.14999 -7.37	347.50	335.76	347.50	319,676
05 Dec 22	347.51999 -22.32	364.72	343.32	363.80	361,870
02 Dec 22	369.84000 +0.24	372.65	360.00	362.28	272,073
01 Dec 22	369.60001 +1.02	372.51	356.24	368.36	397,994
30 Nov 22	368.57999 +24.64	374.20	346.26	346.26	757,493
29 Nov 22	343.94000 -6.22	354.53	343.13	349.70	485,660
28 Nov 22	350.16000 +1.01	353.99	348.29	348.94	404,764
25 Nov 22	349.14999 +0.29	352.71	344.82	345.80	134,548
23 Nov 22	348.85999 +7.57	353.51	341.45	341.84	223,489
22 Nov 22	341.29001 +5.94	341.87	330.73	334.65	547,717
21 Nov 22	335.35001 -6.11	340.71	333.00	336.20	261,528
18 Nov 22	341.45999 +2.26	345.63	335.55	345.00	261,385
17 Nov 22	339.20001 -10.36	343.31	334.81	341.79	225,118
16 Nov 22	349.56000 -2.57	356.85	345.36	347.23	315,519
15 Nov 22	352.13000 -5.97	376.98	348.04	372.00	680,684
14 Nov 22	358.10001 -2.13	364.84	351.00	355.62	264,289
11 Nov 22	360.23001 +9.78	364.70	348.26	350.00	350,729
10 Nov 22	350.45001 +43.16	350.82	326.01	327.88	523,065
09 Nov 22	307.29001 -12.43	314.42	306.53	313.42	310,819
08 Nov 22	319.72000 -7.22	324.72	313.32	319.91	344,787
14 Oct 22	326.94000 -3.23	335.12	323.02	335.12	352,318
13 Oct 22	330.17001 +15.30	334.82	303.55	309.84	514,149
12 Oct 22	314.87000 -5.18	322.08	308.96	322.08	447,745
11 Oct 22	320.04999 -5.37	327.86	310.16	323.47	399,352
10 Oct 22	325.42001 -14.58	339.55	325.00	339.55	356,637
07 Oct 22	340.00000 -16.31	351.00	335.00	350.00	636,264
06 Oct 22	356.31000 -14.86	376.99	355.01	371.00	466,415
05 Oct 22	371.17001 -17.59	385.92	363.69	379.52	558,505
04 Oct 22	388.76001 +25.18	389.59	372.88	373.91	361,893
03 Oct 22	363.57999 +1.39	368.51	357.90	365.86	342,443
30 Sep 22	362.19000 +0.05	372.37	359.47	363.77	317,947
29 Sep 22	362.14001 -8.39	364.69	355.29	363.33	256,161
28 Sep 22	370.53000 +12.13	373.40	357.29	358.80	266,199
27 Sep 22	358.39999 +3.07	366.84	353.27	362.50	228,840
26 Sep 22	355.32999 -8.79	369.99	354.02	363.81	341,381
23 Sep 22	364.12000 -2.94	369.20	356.70	359.68	539,990
22 Sep 22	367.06000 -18.23	381.00	364.45	380.01	380,144
21 Sep 22	385.29001 -1.62	398.41	383.20	389.25	246,030
20 Sep 22	386.91000 -15.88	399.64	384.23	399.23	563,592
19 Sep 22	402.79001 +0.72	404.83	398.39	398.54	252,931
16 Sep 22	402.07001 -10.94	408.32	391.89	408.32	631,010
15 Sep 22	413.01001 -11.41	425.67	410.64	419.73	199,746
14 Sep 22	424.42001 +3.02	424.99	415.00	422.48	229,427
13 Sep 22	421.39999 -17.30	429.53	419.96	421.79	265,359
12 Sep 22	438.70001 +6.26	439.34	428.60	435.00	349,962
09 Sep 22	432.44000 +3.77	436.84	428.09	435.70	288,651
08 Sep 22	428.67001 +11.38	430.99	413.86	415.30	310,022
07 Sep 22	417.29001 +6.46	419.65	406.39	407.41	293,991
06 Sep 22	410.82999 -1.31	411.35	398.94	406.93	412,972
02 Sep 22	412.14001 -0.07	425.36	408.11	418.87	267,557
01 Sep 22	412.20999 -14.29	422.18	402.51	421.00	415,283
31 Aug 22	426.50000 +1.79	432.61	422.50	427.71	543,866
30 Aug 22	424.70999 +8.71	425.71	409.68	422.64	392,255
29 Aug 22	416.00000 -6.57	421.73	408.40	409.43	421,488
26 Aug 22	422.57001 -23.54	446.70	422.00	445.45	211,013
25 Aug 22	446.10999 +11.53	449.24	434.46	436.93	215,135
24 Aug 22	434.57999 -0.12	440.95	432.54	436.33	278,000
23 Aug 22	434.70001 -6.47	443.42	431.71	440.04	187,562
22 Aug 22	441.17001 -1.38	444.31	427.01	431.85	430,449
19 Aug 22	442.54999 -6.65	453.21	440.53	444.37	483,167
18 Aug 22	449.20001 -8.75	462.99	447.65	455.31	603,599
17 Aug 22	457.95001 +10.45	457.96	439.97	440.00	692,613
16 Aug 22	447.50000 -1.03	451.24	442.03	442.19	450,967
15 Aug 22	448.53000 +3.62	451.48	435.99	438.14	277,138
12 Aug 22	444.91000 +9.30	446.94	433.15	439.63	254,388
11 Aug 22	435.60999 -5.31	445.63	434.11	444.00	557,865
10 Aug 22	440.92001 +21.40	445.64	434.68	437.39	815,479
09 Aug 22	419.51999 -8.12	429.22	416.12	424.12	648,013
08 Aug 22	427.64001 +0.25	434.16	423.23	428.18	483,291
05 Aug 22	427.39001 +12.00	437.33	404.21	405.20	856,666
04 Aug 22	415.39001 +45.36	417.19	393.00	395.22	1,165,001
03 Aug 22	370.03000 +5.70	374.54	365.46	366.65	459,175
02 Aug 22	364.32999 -2.09	371.72	357.95	362.54	398,844
01 Aug 22	366.42001 +17.17	367.47	343.08	344.59	505,853
29 Jul 22	349.25000 +6.46	349.67	338.29	342.09	394,246
28 Jul 22	342.79001 +17.16	348.14	324.76	325.28	535,720
27 Jul 22	325.63000 +12.42	326.46	318.49	320.12	406,614
26 Jul 22	313.20999 -6.96	317.95	309.65	317.95	226,706
25 Jul 22	320.17001 -3.13	324.18	311.01	324.18	237,727
22 Jul 22	323.29999 -7.62	336.02	319.90	331.80	290,259
21 Jul 22	330.92001 +13.37	333.44	312.44	314.88	524,363
20 Jul 22	317.54999 -5.87	327.49	316.57	323.51	435,531
19 Jul 22	323.42001 +17.56	325.30	309.14	311.86	475,804
18 Jul 22	305.85999 +3.30	312.32	304.30	307.30	374,714
15 Jul 22	302.56000 +4.53	308.38	299.44	305.77	321,384
14 Jul 22	298.03000 -4.36	299.77	291.43	298.44	303,438
13 Jul 22	302.39001 -2.36	311.32	297.26	299.00	306,905
12 Jul 22	304.75000 -12.39	329.67	302.05	319.17	507,727
11 Jul 22	317.14001 -3.88	318.08	309.47	314.43	400,440
08 Jul 22	321.01999 -8.09	329.10	319.25	327.48	320,744
07 Jul 22	329.10999 +17.17	331.60	313.00	313.00	416,713
06 Jul 22	311.94000 +1.30	318.99	308.61	309.86	415,447
05 Jul 22	310.64001 +8.52	310.64	296.86	299.40	377,796
01 Jul 22	302.12000 +7.34	303.53	294.46	296.65	414,085
30 Jun 22	294.78000 -12.59	301.32	290.32	300.65	638,666
29 Jun 22	307.37000 -4.14	308.38	299.42	306.76	502,783
28 Jun 22	311.51001 -13.30	327.35	308.88	319.48	477,906
27 Jun 22	324.81000 -1.20	333.99	320.16	332.99	341,353
24 Jun 22	326.01001 -1.71	333.17	321.55	324.23	676,346
23 Jun 22	327.72000 +18.28	332.11	308.55	309.07	591,347
22 Jun 22	309.44000 +9.14	313.10	290.59	290.59	365,180
21 Jun 22	300.29999 +4.62	311.18	299.67	303.67	633,048
17 Jun 22	295.67999 +9.52	305.23	282.54	289.55	1,292,152
16 Jun 22	286.16000 -3.61	287.46	270.32	279.02	696,529
15 Jun 22	289.76999 +11.41	295.70	279.93	281.15	578,665
14 Jun 22	278.35999 -5.75	286.91	273.42	286.12	983,164
13 Jun 22	284.10999 -19.38	299.98	283.58	297.00	734,507
10 Jun 22	303.48999 -13.11	313.71	303.11	311.85	438,486
09 Jun 22	316.60001 -14.10	330.90	316.02	327.82	426,820
08 Jun 22	330.70001 -10.97	344.09	329.44	338.80	632,588
07 Jun 22	341.67001 +9.58	347.10	327.56	328.80	369,116
06 Jun 22	332.09000 -0.25	342.71	327.75	339.30	338,837
03 Jun 22	332.34000 -15.40	345.63	331.01	338.53	437,755
02 Jun 22	347.73999 +21.46	349.44	329.21	329.30	476,383
01 Jun 22	326.28000 -12.24	346.52	319.13	338.68	579,115
31 May 22	338.51999 -1.83	340.36	323.51	339.22	1,435,890
27 May 22	340.35001 +17.49	343.20	323.00	323.02	829,494
26 May 22	322.85999 +17.38	324.43	302.71	304.04	713,080
25 May 22	305.48001 -3.39	312.77	295.73	304.29	834,169
24 May 22	308.87000 -5.79	312.39	292.51	305.00	850,721
23 May 22	314.66000 -5.73	327.91	310.67	317.97	723,635
20 May 22	320.39001 -6.59	335.00	318.42	329.91	1,491,337
19 May 22	326.98001 +13.98	336.66	309.99	311.00	844,505
18 May 22	313.00000 +0.33	315.12	304.00	305.03	831,046
17 May 22	312.67001 +1.87	319.82	309.18	317.89	529,707
16 May 22	310.79999 -8.45	318.26	305.82	315.26	546,650
13 May 22	319.25000 +24.75	323.70	298.02	298.02	579,589
12 May 22	294.50000 -1.56	307.88	282.28	286.89	883,521
11 May 22	296.06000 -23.56	327.88	295.03	312.53	723,164
10 May 22	319.62000 +1.73	325.93	300.42	321.70	739,151
09 May 22	317.89001 -29.11	338.76	300.99	333.84	1,774,437
06 May 22	347.00000 +1.00	362.26	335.91	352.02	1,625,511
05 May 22	346.00000 +33.40	364.65	333.27	340.68	2,603,540
04 May 22	312.60001 +15.60	316.80	286.25	295.32	1,283,864
03 May 22	297.00000 +8.50	305.24	286.15	286.15	1,174,475
02 May 22	288.50000 +23.51	288.79	265.38	268.21	1,030,794
29 Apr 22	264.98999 -16.01	282.87	263.66	278.70	534,815
28 Apr 22	281.00000 +14.18	285.26	264.27	273.68	537,332
27 Apr 22	266.82001 +1.84	276.96	260.68	266.96	491,054
26 Apr 22	264.98001 -15.09	280.00	263.73	278.30	534,927
25 Apr 22	280.07001 +3.31	280.67	270.43	271.18	487,788
22 Apr 22	276.76001 -10.08	286.21	275.75	285.29	719,010
21 Apr 22	286.84000 -2.77	302.00	285.40	298.30	493,771
20 Apr 22	289.60999 -8.37	303.70	286.93	301.48	559,427
19 Apr 22	297.98001 +16.78	299.50	280.00	281.71	619,177
18 Apr 22	281.20001 -8.86	290.21	276.51	286.37	611,386
14 Apr 22	290.06000 -17.93	312.79	289.26	308.15	664,713
13 Apr 22	307.98999 +9.86	312.98	291.24	298.67	655,030
12 Apr 22	298.13000 -7.24	313.38	293.23	304.56	615,494
11 Apr 22	305.37000 -3.32	312.00	298.72	310.00	921,044
08 Apr 22	308.69000 +28.40	321.21	280.00	283.56	1,595,615
07 Apr 22	280.29001 +4.82	285.58	272.12	273.00	530,325
06 Apr 22	275.47000 -6.92	280.84	269.89	276.01	579,529
05 Apr 22	282.39001 -15.55	294.22	274.74	294.05	797,058
04 Apr 22	297.94000 +10.90	298.61	286.42	291.47	602,278
01 Apr 22	287.04001 -9.57	303.83	285.85	297.37	701,907
31 Mar 22	296.60999 +3.61	311.86	291.47	294.66	1,185,096
30 Mar 22	293.00000 -14.05	298.50	290.51	298.33	875,197
29 Mar 22	307.04999 +31.86	330.00	299.87	308.00	1,985,049
28 Mar 22	275.19000 +8.44	279.98	264.10	270.00	1,263,173
25 Mar 22	266.75000 -21.30	291.85	260.11	291.85	1,224,866
24 Mar 22	288.04999 -18.60	305.40	285.86	304.00	1,820,374
23 Mar 22	306.64999 +3.11	308.00	294.79	298.86	1,785,876
22 Mar 22	303.54001 +19.49	304.45	283.39	283.39	1,124,494
21 Mar 22	284.04999 -10.42	295.50	277.08	293.41	1,885,756
18 Mar 22	294.47000 +21.28	300.22	271.84	273.23	2,759,900
17 Mar 22	273.19000 -8.53	275.71	261.97	270.47	1,484,851
16 Mar 22	281.72000 +56.68	284.50	232.30	233.51	3,724,565
15 Mar 22	225.03999 +5.04	228.61	210.92	216.93	2,451,325
14 Mar 22	220.00000 +19.86	221.28	198.48	198.48	2,144,167
11 Mar 22	200.14000 +11.38	207.84	189.32	196.78	1,613,789
10 Mar 22	188.75999 -9.65	196.31	184.51	195.14	1,227,146
09 Mar 22	198.41000 +11.66	200.93	187.16	200.48	2,247,000
08 Mar 22	186.75000 +11.95	193.72	168.59	175.32	3,329,301
07 Mar 22	174.80000 -23.72	201.11	174.59	201.11	2,703,375
04 Mar 22	198.52000 -14.46	219.68	197.06	211.01	1,556,627
03 Mar 22	212.98000 -32.19	252.00	210.76	246.96	2,569,810
02 Mar 22	245.17000 +33.96	251.99	217.21	218.08	3,143,328
01 Mar 22	211.21001 +3.46	231.37	195.01	212.71	6,847,736
28 Feb 22	207.75000 -174.68	355.76	198.25	351.44	10,143,074
25 Feb 22	382.42999 +0.15	395.62	375.01	386.49	1,673,413
24 Feb 22	382.28000 -35.95	385.04	347.46	350.00	2,561,266
23 Feb 22	418.23001 -9.51	439.99	417.80	430.31	946,510
22 Feb 22	427.73999 -15.49	436.19	422.72	430.72	743,040
18 Feb 22	443.23001 +2.24	453.78	432.10	446.25	609,218
17 Feb 22	440.98999 -9.40	478.88	438.21	470.25	775,302
16 Feb 22	450.39001 -12.15	455.15	441.20	452.99	671,545
15 Feb 22	462.54001 +34.59	463.29	442.10	442.10	833,099
14 Feb 22	427.95001 +1.81	436.95	417.96	422.63	591,014
11 Feb 22	426.14001 -44.28	476.75	422.81	472.62	950,291
10 Feb 22	470.42001 -8.09	486.50	459.00	459.81	528,327
09 Feb 22	478.51001 +22.47	478.88	466.18	466.18	325,172
08 Feb 22	456.04001 +7.95	459.15	437.03	443.40	364,439
07 Feb 22	448.09000 -5.59	461.50	446.19	452.97	307,042
04 Feb 22	453.67999 +10.16	458.92	443.56	444.47	554,908
03 Feb 22	443.51999 -31.43	463.94	442.21	456.83	778,357
02 Feb 22	474.95001 -9.41	496.40	473.38	486.99	507,899
01 Feb 22	484.35999 +8.22	485.71	471.27	481.00	367,386
31 Jan 22	476.14001 +25.04	476.91	453.88	453.88	509,297
28 Jan 22	451.10001 +17.69	451.56	423.54	434.98	549,803
27 Jan 22	433.41000 -2.14	454.00	431.89	446.07	519,561
26 Jan 22	435.54999 -10.36	469.15	431.97	459.91	703,375
25 Jan 22	445.91000 -22.50	462.11	439.00	462.11	450,889
24 Jan 22	468.41000 +3.70	469.42	433.21	447.84	1,182,334
21 Jan 22	464.70999 -21.36	486.17	464.46	479.67	644,005
20 Jan 22	486.07001 -7.91	508.67	484.65	497.00	709,744
19 Jan 22	493.98001 -11.97	523.03	492.12	505.00	778,175
18 Jan 22	505.95001 -37.11	531.26	504.02	528.58	732,087
14 Jan 22	543.06000 +2.44	546.27	527.38	536.65	488,789
13 Jan 22	540.62000 -30.49	576.37	540.49	571.11	520,617
12 Jan 22	571.10999 +11.71	581.56	565.48	566.00	598,576
11 Jan 22	559.40002 +13.55	560.71	545.51	547.32	405,010
10 Jan 22	545.84998 -10.83	545.86	531.04	540.24	966,620
07 Jan 22	556.67999 -22.37	584.69	555.01	578.93	471,129
06 Jan 22	579.04999 -8.75	590.81	570.48	579.45	616,214
05 Jan 22	587.79999 -30.91	625.46	587.11	605.85	581,163
04 Jan 22	618.71002 -23.49	646.16	607.95	641.21	509,128
03 Jan 22	642.20001 -26.25	675.34	638.12	670.32	433,216
31 Dec 21	668.45001 -4.69	676.93	666.81	671.42	292,215
30 Dec 21	673.14001 -4.70	684.30	671.57	680.19	295,679
29 Dec 21	677.84003 -4.36	689.98	677.77	682.51	231,087
28 Dec 21	682.20001 -14.80	697.32	677.43	697.32	272,938
27 Dec 21	697.00000 +33.92	699.12	669.47	669.55	328,288
23 Dec 21	663.08002 +2.56	665.41	656.65	658.26	271,305
22 Dec 21	660.52002 +11.53	662.61	646.07	649.03	317,196
21 Dec 21	648.98999 +25.96	649.00	620.81	626.93	333,407
20 Dec 21	623.03003 -13.30	636.97	619.05	626.65	474,285
17 Dec 21	636.33002 +0.60	641.97	618.32	623.03	826,264
16 Dec 21	635.72998 -13.29	669.86	628.24	655.50	673,056
15 Dec 21	649.02002 -14.11	668.88	625.39	661.50	1,113,520
14 Dec 21	663.13000 -21.87	679.32	642.20	675.00	1,585,300
13 Dec 21	685.00000 -12.12	709.99	666.04	698.00	11,664,963
10 Dec 21	697.12000 -2.89	710.59	689.57	698.87	1,201,172
09 Dec 21	700.01001 -0.13	719.56	694.15	708.00	1,771,013
08 Dec 21	700.14001 +105.14	704.72	643.33	648.87	3,746,103
07 Dec 21	595.00000 +22.20	601.59	589.55	597.21	454,745
06 Dec 21	572.79999 -23.89	588.41	566.63	587.79	532,020
03 Dec 21	596.69000 -23.15	624.07	584.50	624.07	349,762
02 Dec 21	619.84003 +24.83	622.47	590.77	591.68	257,773
01 Dec 21	595.01001 -13.54	624.50	595.00	618.35	258,023
30 Nov 21	608.54999 -25.62	641.37	605.63	633.99	454,094
29 Nov 21	634.16998 +25.17	642.99	610.86	618.83	334,696
26 Nov 21	609.00000 -11.27	629.89	607.70	614.57	114,750
24 Nov 21	620.27002 +17.33	622.68	593.78	595.61	302,570
23 Nov 21	602.94000 -11.22	626.47	595.57	625.22	508,307
22 Nov 21	614.15997 -49.68	670.07	610.96	665.16	351,799
19 Nov 21	663.84003 -0.10	670.83	658.48	667.49	201,023
18 Nov 21	663.94000 -1.79	669.25	658.45	665.27	196,701
17 Nov 21	665.72998 -5.28	675.01	663.04	675.00	178,756
16 Nov 21	671.01001 +10.33	674.30	657.76	658.00	365,694
15 Nov 21	660.67999 -10.68	675.87	654.78	672.00	240,607
12 Nov 21	671.35999 +3.21	678.99	664.02	675.64	492,233
11 Nov 21	668.15002 -6.50	690.00	667.19	684.30	467,903
10 Nov 21	674.65002 -42.43	706.91	668.97	705.00	291,301
09 Nov 21	717.08002 -0.41	722.12	711.65	715.00	256,197
08 Nov 21	717.48999 +12.43	722.75	699.27	706.15	222,135
05 Nov 21	705.06000 -11.20	725.40	703.78	725.40	216,861
04 Nov 21	716.26001 +36.31	718.17	679.00	689.71	359,776
03 Nov 21	679.95001 +5.62	680.00	654.06	679.09	372,336
02 Nov 21	674.33002 +14.68	675.85	656.29	658.72	194,227
01 Nov 21	659.65002 -13.59	675.13	652.77	675.13	212,825
29 Oct 21	673.23999 +2.71	674.81	660.50	662.97	239,684
28 Oct 21	670.53003 +18.17	672.12	656.52	659.01	232,581
27 Oct 21	652.35999 -1.13	659.47	646.30	651.83	224,295
26 Oct 21	653.48999 +1.23	658.03	644.07	658.03	181,675
25 Oct 21	652.26001 +3.85	656.46	645.64	650.00	121,352
22 Oct 21	648.40997 +5.74	649.50	640.46	644.04	119,627
21 Oct 21	642.66998 +14.77	643.64	625.54	630.52	160,319
20 Oct 21	627.90002 -6.26	638.52	625.00	638.52	199,156
19 Oct 21	634.15997 +1.37	644.89	633.25	636.58	187,190
18 Oct 21	632.78998 +13.80	633.67	616.50	619.31	171,829
15 Oct 21	618.98999 +8.15	619.33	611.13	614.30	199,357
14 Oct 21	610.84003 +14.27	616.85	601.70	603.61	188,817
13 Oct 21	596.57001 +14.01	596.64	585.00	591.75	211,067
12 Oct 21	582.56000 +6.07	587.67	575.21	580.84	97,065
11 Oct 21	576.48999 -10.23	584.51	575.88	581.46	188,893
08 Oct 21	586.71997 -8.17	599.99	585.30	596.23	200,888
07 Oct 21	594.89001 +12.72	600.00	586.86	586.86	324,735
06 Oct 21	582.16998 +4.52	582.17	566.52	573.03	208,145
05 Oct 21	577.65002 +13.58	581.51	566.35	567.85	324,632
04 Oct 21	564.07001 -11.37	570.00	552.08	570.00	330,460
01 Oct 21	575.44000 +4.96	578.70	561.81	574.08	168,212
30 Sep 21	570.47998 +0.23	580.74	570.03	572.52	320,491
29 Sep 21	570.25000 +1.70	578.49	566.01	574.91	347,820
28 Sep 21	568.54999 -29.08	588.00	567.59	584.52	474,434
27 Sep 21	597.63000 -31.84	627.09	593.28	621.13	355,066
24 Sep 21	629.46997 -0.06	629.59	620.09	624.45	177,943
23 Sep 21	629.53003 +8.50	631.06	620.00	627.33	237,158
22 Sep 21	621.03003 +7.02	623.59	607.94	616.00	190,088
21 Sep 21	614.01001 +8.72	616.93	606.82	611.72	244,960
20 Sep 21	605.28998 -8.66	610.31	597.97	603.04	335,105
17 Sep 21	613.95001 -13.42	624.24	606.49	624.00	633,518
16 Sep 21	627.37000 +3.55	627.37	615.44	621.45	412,378
15 Sep 21	623.82001 +1.11	627.36	615.74	623.34	365,062
14 Sep 21	622.71002 +5.05	633.57	618.21	621.63	327,282
13 Sep 21	617.65997 -9.35	628.33	608.34	628.33	396,498
10 Sep 21	627.01001 +0.12	642.55	627.01	634.91	248,936
09 Sep 21	626.89001 -2.43	634.85	626.27	629.15	277,181
08 Sep 21	629.32001 +2.20	633.51	626.02	630.00	256,169
07 Sep 21	627.12000 -16.27	648.72	626.61	646.11	285,586
03 Sep 21	643.39001 +10.27	644.14	630.23	632.88	164,376
02 Sep 21	633.12000 +1.87	636.73	626.01	633.41	228,232
01 Sep 21	631.25000 -1.56	635.92	627.26	633.29	255,082
31 Aug 21	632.81000 -3.49	638.62	628.05	638.62	373,469
30 Aug 21	636.29999 +7.20	638.59	631.15	633.21	249,301
27 Aug 21	629.09998 +6.76	636.77	626.08	627.57	251,519
26 Aug 21	622.34003 +2.34	626.64	610.05	620.00	431,704
25 Aug 21	620.00000 -13.32	635.81	617.00	631.49	471,686
24 Aug 21	633.32001 +6.69	634.73	623.38	628.23	509,641
23 Aug 21	626.63000 -3.48	642.63	626.59	633.48	362,927
20 Aug 21	630.10999 +10.55	634.20	621.31	621.31	251,643
19 Aug 21	619.56000 -2.44	625.21	616.02	617.90	307,021
18 Aug 21	622.00000 +1.67	628.00	619.19	620.15	239,109
17 Aug 21	620.33002 +1.36	622.44	612.27	617.89	197,697
16 Aug 21	618.96997 +11.12	618.98	599.60	608.01	237,633
13 Aug 21	607.84998 +5.85	613.57	601.30	602.00	287,501
12 Aug 21	602.00000 +2.00	607.64	596.05	598.00	559,065
11 Aug 21	600.00000 -4.22	608.02	598.10	605.01	290,530
10 Aug 21	604.21997 -4.53	618.57	603.12	608.52	236,861
09 Aug 21	608.75000 +10.73	609.04	596.26	599.19	300,660
06 Aug 21	598.02002 +8.36	598.46	581.95	588.86	321,628
05 Aug 21	589.65997 +20.58	601.80	583.87	600.41	341,281
04 Aug 21	569.08002 -2.13	576.45	568.75	569.40	202,548
03 Aug 21	571.21002 +12.81	571.35	563.64	570.37	147,772
02 Aug 21	558.40002 -1.40	565.32	556.85	563.52	138,166
30 Jul 21	559.79999 +3.66	563.89	551.34	554.50	137,775
29 Jul 21	556.14001 +3.18	562.98	555.08	555.08	165,114
28 Jul 21	552.96002 -0.89	558.27	551.09	556.98	199,407
27 Jul 21	553.84998 +0.16	553.87	541.41	552.35	174,445
26 Jul 21	553.69000 -3.67	559.75	550.64	557.75	192,740
23 Jul 21	557.35999 +5.06	561.46	554.67	554.67	178,986
22 Jul 21	552.29999 +4.06	553.10	547.03	550.25	143,373
21 Jul 21	548.23999 +3.09	549.98	542.01	544.06	208,385
20 Jul 21	545.15002 +10.61	550.07	538.78	540.05	235,877
19 Jul 21	534.53998 +6.83	535.58	518.01	522.05	234,622
16 Jul 21	527.71002 -10.64	541.99	527.62	540.19	243,488
15 Jul 21	538.34998 -3.58	545.40	534.95	543.36	159,230
14 Jul 21	541.92999 +5.64	544.12	538.00	540.01	259,297
13 Jul 21	536.28998 +1.70	539.98	530.06	531.99	201,998
12 Jul 21	534.59003 +6.77	542.76	530.23	536.82	302,398
09 Jul 21	527.82001 +12.62	527.83	514.30	516.00	272,202
08 Jul 21	515.20001 -11.85	521.48	512.62	516.43	215,032
07 Jul 21	527.04999 +7.29	528.72	516.08	522.00	277,222
06 Jul 21	519.76001 +3.48	520.82	516.06	519.00	275,214
02 Jul 21	516.28003 +6.04	516.74	511.04	512.45	152,729
01 Jul 21	510.23999 -0.72	514.44	507.80	510.43	230,742
30 Jun 21	510.95999 -8.25	516.82	510.51	516.82	308,543
29 Jun 21	519.21002 -1.85	520.24	516.82	519.00	367,850
28 Jun 21	521.06000 -2.09	527.04	519.53	525.62	192,953
25 Jun 21	523.15002 +4.62	525.00	509.75	518.33	667,865
24 Jun 21	518.53003 +2.65	523.13	515.37	521.55	313,468
23 Jun 21	515.88000 -3.28	520.58	515.49	519.63	285,986
22 Jun 21	519.15997 +0.62	520.22	515.42	517.23	223,458
21 Jun 21	518.53998 +8.02	520.51	506.26	510.60	152,229
18 Jun 21	510.51999 -4.08	521.86	510.21	514.48	389,432
17 Jun 21	514.59998 +10.73	514.98	500.62	501.68	252,011
16 Jun 21	503.87000 +3.07	507.03	499.13	504.98	241,830
15 Jun 21	500.79999 -7.41	509.89	498.60	509.44	344,265
14 Jun 21	508.20999 -0.25	513.60	506.81	506.85	330,597
11 Jun 21	508.45999 +2.83	510.46	501.64	504.27	283,752
10 Jun 21	505.63000 +12.65	506.81	493.56	493.56	252,715
09 Jun 21	492.98001 +3.81	495.73	488.40	490.31	306,962
08 Jun 21	489.17001 +1.50	492.78	483.46	489.09	238,313
07 Jun 21	487.67001 +5.37	489.00	481.23	483.94	371,006
04 Jun 21	482.29999 +7.31	484.54	478.52	480.72	240,245
03 Jun 21	474.98999 -6.17	480.99	474.05	476.57	320,682
02 Jun 21	481.16000 +2.57	485.02	479.71	481.86	327,778
01 Jun 21	478.59000 +0.99	490.62	470.77	490.62	361,004
28 May 21	477.60001 +5.77	482.38	472.40	473.95	182,456
27 May 21	471.82999 -6.01	480.10	469.02	475.53	798,818
26 May 21	477.84000 -1.43	481.97	475.80	481.75	452,974
25 May 21	479.26999 -5.15	486.20	477.57	485.00	459,598
24 May 21	484.42001 +7.20	485.91	477.45	480.00	309,006
21 May 21	477.22000 +4.96	480.87	471.48	476.08	332,359
20 May 21	472.26001 +21.02	474.37	452.66	453.68	532,899
19 May 21	451.23999 +4.76	451.97	436.43	440.90	326,712
18 May 21	446.48001 -1.26	450.66	445.93	450.50	277,310
17 May 21	447.73999 -3.82	451.53	443.22	448.48	290,470
14 May 21	451.56000 +4.67	452.65	446.50	450.97	418,155
13 May 21	446.89001 +5.73	450.70	442.50	445.69	240,243
12 May 21	441.16000 -12.93	448.74	440.24	447.41	362,935
11 May 21	454.09000 -5.92	454.33	436.18	450.84	534,644
10 May 21	460.01001 -0.19	466.97	454.55	459.24	291,942
07 May 21	460.20001 +1.82	466.21	458.37	465.00	412,400
06 May 21	458.38000 -2.90	458.56	433.92	452.48	495,292
05 May 21	461.28000 +2.76	462.49	459.42	462.28	222,693
04 May 21	458.51999 -1.06	459.77	453.42	455.61	524,797
03 May 21	459.57999 +1.83	462.83	457.53	461.00	413,884
30 Apr 21	457.75000 -1.25	461.35	451.83	454.38	352,355
29 Apr 21	459.00000 -0.73	461.98	455.39	461.79	358,163
28 Apr 21	459.73001 +0.89	461.81	456.28	458.36	302,465
27 Apr 21	458.84000 +0.01	460.61	455.86	460.00	291,686
26 Apr 21	458.82999 +0.68	460.97	456.42	458.00	350,791
23 Apr 21	458.14999 +9.63	458.33	449.05	450.00	201,671
22 Apr 21	448.51999 -0.31	454.48	447.49	450.00	313,559
21 Apr 21	448.82999 +1.91	450.00	441.96	445.87	338,967
20 Apr 21	446.92001 -0.02	450.42	444.76	448.32	262,885
19 Apr 21	446.94000 +0.90	447.37	440.76	444.22	328,710
16 Apr 21	446.04001 -2.63	448.00	440.81	448.00	261,784
15 Apr 21	448.67001 +18.27	449.29	437.30	437.64	367,900
14 Apr 21	430.39999 -2.08	436.22	428.76	432.48	700,021
13 Apr 21	432.48001 +7.81	436.81	426.00	426.00	276,594
12 Apr 21	424.67001 +1.61	426.49	414.50	416.03	361,863
09 Apr 21	423.06000 +2.51	424.65	415.00	420.00	257,071
08 Apr 21	420.54999 +10.19	421.64	412.78	415.09	297,771
07 Apr 21	410.35999 -0.65	412.00	405.04	410.00	139,236
06 Apr 21	411.01001 +1.70	413.05	406.00	407.86	184,161
05 Apr 21	409.31000 +9.32	410.82	400.22	400.80	156,673
01 Apr 21	399.98999 +3.30	406.41	394.02	401.63	240,618
31 Mar 21	396.69000 +13.18	407.06	384.73	387.14	446,774
30 Mar 21	383.51001 +5.43	386.83	374.95	375.51	200,580
29 Mar 21	378.07999 -9.66	390.93	375.75	388.64	301,268
26 Mar 21	387.73999 +19.73	388.07	367.30	368.23	323,218
25 Mar 21	368.01001 -0.50	368.37	357.51	364.25	251,399
24 Mar 21	368.51001 -5.32	376.78	367.90	373.95	276,940
23 Mar 21	373.82999 -6.62	381.19	371.48	377.87	186,036
22 Mar 21	380.45001 +0.85	384.58	378.08	381.73	212,530
19 Mar 21	379.60001 +10.69	381.23	366.18	368.77	427,126
18 Mar 21	368.91000 -4.97	375.69	358.68	370.97	313,496
17 Mar 21	373.88000 +2.20	377.45	363.30	367.98	210,863
16 Mar 21	371.67999 -0.89	377.52	368.42	376.18	121,716
15 Mar 21	372.57001 +8.42	372.58	362.80	365.00	116,623
12 Mar 21	364.14999 -1.87	368.23	359.49	361.05	188,069
11 Mar 21	366.01999 +12.78	367.30	359.02	361.80	186,815
10 Mar 21	353.23999 +1.79	355.73	347.87	355.05	278,324
09 Mar 21	351.45001 +12.33	356.80	343.54	350.28	405,591
08 Mar 21	339.12000 -19.43	355.46	338.69	355.46	556,514
05 Mar 21	358.54999 -0.95	367.78	346.91	364.22	414,585
04 Mar 21	359.50000 -19.29	377.18	353.32	376.94	547,646
03 Mar 21	378.79001 -8.50	387.27	372.52	387.27	298,059
02 Mar 21	387.29001 +2.64	390.40	382.80	384.13	262,431
01 Mar 21	384.64999 +11.04	385.11	377.85	378.00	178,076
26 Feb 21	373.60999 +9.43	378.27	361.80	367.16	314,879
25 Feb 21	364.17999 -5.08	371.78	360.28	369.02	255,455
24 Feb 21	369.26001 -2.37	369.92	359.17	367.44	210,571
23 Feb 21	371.63000 +6.74	371.85	350.00	356.53	278,028
22 Feb 21	364.89001 -11.11	374.92	358.84	372.08	647,206
19 Feb 21	376.00000 -2.46	384.99	375.46	378.55	205,231
18 Feb 21	378.45999 -13.24	394.15	372.70	387.37	371,458
17 Feb 21	391.70001 -2.78	393.92	387.94	392.51	308,685
16 Feb 21	394.48001 -5.79	402.62	393.87	401.35	183,378
12 Feb 21	400.26999 +7.38	400.98	389.08	393.00	166,670
11 Feb 21	392.89001 +5.56	396.76	390.04	390.04	129,239
10 Feb 21	387.32999 -7.13	398.26	386.08	398.26	172,427
09 Feb 21	394.45999 +4.13	397.34	385.25	389.00	451,561
08 Feb 21	390.32999 +12.90	391.23	377.26	379.00	245,355
05 Feb 21	377.42999 +4.34	379.62	373.39	375.84	245,682
04 Feb 21	373.09000 +0.31	375.38	364.66	373.00	226,028
03 Feb 21	372.78000 +1.85	374.13	368.55	370.00	333,256
02 Feb 21	370.92999 +14.23	371.63	359.91	360.00	276,620
01 Feb 21	356.70001 +12.27	357.05	347.00	347.00	222,603
29 Jan 21	344.42999 -4.54	348.50	338.60	346.76	238,888
28 Jan 21	348.97000 +9.35	351.83	340.13	341.70	164,811
27 Jan 21	339.62000 -11.13	349.99	333.68	346.00	307,995
26 Jan 21	350.75000 -3.40	355.00	348.18	354.08	229,905
25 Jan 21	354.14999 -5.54	365.15	344.03	365.15	249,388
22 Jan 21	359.69000 -3.57	365.51	359.46	361.78	187,427
21 Jan 21	363.26001 -0.64	369.51	361.02	365.00	306,668
20 Jan 21	363.89999 +12.49	365.15	353.02	353.14	311,998
19 Jan 21	351.41000 +3.40	355.99	345.02	354.28	326,451
15 Jan 21	348.01001 +7.36	350.66	340.54	340.54	319,098
14 Jan 21	340.64999 +7.11	342.58	334.28	335.00	333,088
13 Jan 21	333.54001 +1.81	337.27	332.62	333.37	533,285
12 Jan 21	331.73001 -11.11	344.87	330.76	343.36	417,148
11 Jan 21	342.84000 +0.47	346.10	337.02	338.91	200,864
08 Jan 21	342.37000 +3.89	347.17	340.32	341.17	342,261
07 Jan 21	338.48001 +8.82	341.49	334.57	334.74	473,509
06 Jan 21	329.66000 -16.04	346.02	328.90	341.06	553,739
05 Jan 21	345.70001 -2.36	351.51	342.56	346.17	233,299
04 Jan 21	348.06000 -10.29	360.24	340.59	359.01	323,750
31 Dec 20	358.35001 -0.13	360.89	355.98	359.00	254,030
30 Dec 20	358.48001 +6.73	359.22	350.98	354.13	240,486
29 Dec 20	351.75000 -1.88	356.21	347.50	355.00	166,691
28 Dec 20	353.63000 -2.71	359.18	352.66	359.18	169,195
24 Dec 20	356.34000 +3.48	358.87	352.27	352.27	139,250
23 Dec 20	352.85999 -2.60	358.94	351.70	355.00	234,691
22 Dec 20	355.45999 +14.83	356.50	341.49	341.49	585,931
21 Dec 20	340.63000 -5.90	342.90	334.30	341.47	365,014
18 Dec 20	346.53000 +2.33	349.10	338.52	348.22	673,175
17 Dec 20	344.20001 +10.16	359.39	337.08	338.51	806,993
16 Dec 20	334.04001 +8.11	334.64	324.50	326.42	399,075
15 Dec 20	325.92999 +0.71	329.57	323.28	328.18	180,242
14 Dec 20	325.22000 +4.02	333.99	322.39	322.39	289,173
11 Dec 20	321.20001 -1.56	324.49	318.34	322.00	227,008
10 Dec 20	322.76001 +2.18	324.25	314.08	316.50	272,744
09 Dec 20	320.57999 -8.88	328.79	315.94	328.19	315,696
08 Dec 20	329.45999 +6.38	330.65	321.46	324.37	223,224
07 Dec 20	323.07999 -1.85	325.84	319.35	323.88	184,211
04 Dec 20	324.92999 +5.24	333.05	320.00	320.00	211,476
03 Dec 20	319.69000 -3.90	326.28	319.30	323.50	185,075
02 Dec 20	323.59000 -5.23	327.08	319.57	327.08	273,249
01 Dec 20	328.82001 +6.49	330.25	319.09	324.10	330,871
30 Nov 20	322.32999 -3.62	328.45	316.91	326.12	510,537
27 Nov 20	325.95001 +7.30	328.27	320.80	321.71	101,081
25 Nov 20	318.64999 +3.19	325.04	311.82	318.00	438,576
24 Nov 20	315.45999 -20.23	335.63	312.99	333.00	516,879
23 Nov 20	335.69000 -5.32	345.65	334.26	341.98	162,706
20 Nov 20	341.01001 +6.43	344.25	332.93	337.50	272,628
19 Nov 20	334.57999 +6.65	335.76	324.87	327.87	183,403
18 Nov 20	327.92999 -3.69	331.65	323.38	330.88	251,708
17 Nov 20	331.62000 +8.80	331.87	322.01	322.01	300,316
16 Nov 20	322.82001 -10.56	331.44	322.05	329.93	147,910
13 Nov 20	333.38000 +0.65	336.00	330.55	333.15	210,089
12 Nov 20	332.73001 +5.76	335.80	328.94	331.96	366,993
11 Nov 20	326.97000 +14.37	327.85	318.37	318.37	174,220
10 Nov 20	312.60001 -5.94	316.98	305.83	315.34	360,256
09 Nov 20	318.54001 -23.69	347.95	318.02	345.33	437,556
06 Nov 20	342.23001 -4.40	348.56	341.99	348.56	273,400
05 Nov 20	346.63000 +17.77	356.98	339.28	339.28	399,230
04 Nov 20	328.85999 +14.74	337.89	321.86	325.43	599,281
03 Nov 20	314.12000 +0.42	318.28	306.29	317.53	258,651
02 Nov 20	313.70001 +4.75	321.42	311.79	312.18	257,776
30 Oct 20	308.95001 -8.07	319.24	306.30	315.25	224,448
29 Oct 20	317.01999 +1.35	322.86	315.21	318.98	212,595
28 Oct 20	315.67001 -11.11	322.00	314.45	320.95	165,632
27 Oct 20	326.78000 -1.66	332.00	325.49	328.68	162,970
26 Oct 20	328.44000 -10.61	340.00	323.01	336.37	175,862
23 Oct 20	339.04999 +1.79	341.06	332.43	338.00	190,868
22 Oct 20	337.26001 -10.10	348.74	333.01	348.74	226,675
21 Oct 20	347.35999 +1.70	354.00	344.30	348.67	179,506
20 Oct 20	345.66000 +3.08	347.92	343.64	344.85	141,808
19 Oct 20	342.57999 -7.99	356.48	341.39	352.00	179,706
16 Oct 20	350.57001 +1.53	354.16	347.66	350.00	131,545
15 Oct 20	349.04001 +2.15	350.11	339.20	342.55	159,604
14 Oct 20	346.89001 -1.87	355.40	344.71	350.00	208,033
13 Oct 20	348.76001 +3.68	349.23	342.13	346.00	232,638
12 Oct 20	345.07999 +7.83	346.84	337.63	343.00	156,949
09 Oct 20	337.25000 +2.61	343.00	336.52	337.87	259,791
08 Oct 20	334.64001 -9.68	348.13	331.50	346.00	387,100
07 Oct 20	344.32001 +8.98	344.98	339.01	339.22	154,923
06 Oct 20	335.34000 +1.56	344.36	330.01	334.02	481,072
05 Oct 20	333.78000 +6.86	335.00	328.65	330.34	258,557
02 Oct 20	326.92001 -7.20	333.52	324.67	326.51	185,202
01 Oct 20	334.12000 +10.84	335.32	326.51	328.32	353,412
30 Sep 20	323.28000 -2.28	330.39	322.69	328.65	302,962
29 Sep 20	325.56000 -3.40	332.74	324.09	330.22	235,923
28 Sep 20	328.95999 +6.01	331.98	325.36	325.54	212,672
25 Sep 20	322.95001 +7.97	323.30	312.72	313.46	214,367
24 Sep 20	314.98001 +0.23	319.23	311.04	311.34	207,405
23 Sep 20	314.75000 -6.98	324.15	314.75	322.45	233,028
22 Sep 20	321.73001 +7.43	322.09	312.61	318.30	386,568
21 Sep 20	314.29999 -1.89	314.94	307.53	311.44	450,192
18 Sep 20	316.19000 -6.01	325.52	315.79	325.51	1,115,135
17 Sep 20	322.20001 -7.51	325.00	317.86	323.28	475,072
16 Sep 20	329.70999 -5.21	338.32	328.02	335.73	434,563
15 Sep 20	334.92001 +10.30	335.17	326.67	329.30	229,079
14 Sep 20	324.62000 +9.67	327.56	320.58	320.58	152,364
11 Sep 20	314.95001 -3.52	319.75	312.14	319.43	244,787
10 Sep 20	318.47000 -0.45	327.48	317.79	322.50	358,319
09 Sep 20	318.92001 +9.57	321.89	312.97	315.02	315,761
08 Sep 20	309.35001 -6.95	314.03	301.67	305.01	365,917
04 Sep 20	316.29999 -8.20	322.90	303.43	322.67	409,397
03 Sep 20	324.50000 -13.24	334.40	319.40	334.40	345,000
02 Sep 20	337.73999 +2.96	338.91	330.90	336.00	334,987
01 Sep 20	334.78000 +7.68	335.72	327.03	327.13	267,812
31 Aug 20	327.10001 +0.82	328.96	325.00	327.34	236,670
28 Aug 20	326.28000 +2.55	328.58	325.00	325.00	315,765
27 Aug 20	323.73001 +0.72	326.93	321.58	324.88	305,937
26 Aug 20	323.01001 +3.71	325.92	319.26	320.00	307,166
25 Aug 20	319.29999 +5.87	320.09	314.95	315.00	267,112
24 Aug 20	313.42999 +4.87	315.67	310.00	310.00	279,226
21 Aug 20	308.56000 +5.77	309.99	302.24	304.00	239,553
20 Aug 20	302.79001 -0.97	304.99	301.00	301.07	363,419
19 Aug 20	303.76001 -0.29	307.30	302.23	304.34	177,747
18 Aug 20	304.04999 -4.33	310.00	300.96	307.71	428,636
17 Aug 20	308.38000 +0.41	313.22	307.99	310.00	200,002
14 Aug 20	307.97000 -0.75	311.41	306.58	308.81	132,669
13 Aug 20	308.72000 -3.48	314.74	307.73	311.21	324,240
12 Aug 20	312.20001 +16.26	314.32	303.34	305.00	358,689
11 Aug 20	295.94000 -2.79	299.09	294.25	297.65	256,273
10 Aug 20	298.73001 +0.73	299.56	291.51	296.81	188,709
07 Aug 20	298.00000 +0.52	306.41	296.62	298.21	351,565
06 Aug 20	297.48001 +3.37	304.80	286.90	296.35	360,880
05 Aug 20	294.10999 +2.64	295.60	289.53	293.25	398,547
04 Aug 20	291.47000 -0.28	292.11	288.27	291.17	211,459
03 Aug 20	291.75000 +1.67	294.98	288.88	291.98	212,005
31 Jul 20	290.07999 +3.03	290.12	281.00	287.59	385,444
30 Jul 20	287.04999 +2.54	287.63	279.52	281.42	250,134
29 Jul 20	284.51001 +7.58	284.68	278.76	278.76	402,704
28 Jul 20	276.92999 -3.12	280.32	274.73	279.34	261,165
27 Jul 20	280.04999 +5.95	282.09	274.50	275.00	237,433
24 Jul 20	274.10001 -4.12	276.39	271.00	275.27	231,829
23 Jul 20	278.22000 +0.09	283.39	273.62	279.15	200,704
22 Jul 20	278.13000 -0.39	280.09	275.72	278.80	241,957
21 Jul 20	278.51999 -0.34	282.56	276.82	278.95	605,702
20 Jul 20	278.85999 +14.17	280.39	264.89	265.12	408,197
17 Jul 20	264.69000 +6.47	265.16	259.48	260.82	190,900
16 Jul 20	258.22000 -1.85	260.21	255.67	258.16	264,400
15 Jul 20	260.07001 +6.46	260.27	255.34	257.28	139,800
14 Jul 20	253.61000 +1.07	254.22	246.01	250.46	290,700
13 Jul 20	252.53999 -8.60	266.06	250.86	262.52	386,800
10 Jul 20	261.14001 -0.96	263.36	258.31	260.71	165,300
09 Jul 20	262.10001 +6.44	262.51	255.19	258.03	254,800
08 Jul 20	255.66000 +3.41	257.62	253.30	254.24	274,900
07 Jul 20	252.25000 -0.95	258.98	251.26	251.93	263,900
06 Jul 20	253.20000 +3.04	257.73	252.84	253.78	446,900
02 Jul 20	250.16000 -2.80	255.87	249.98	254.42	258,000
01 Jul 20	252.96001 +0.95	254.68	249.26	252.75	275,800
30 Jun 20	252.00999 +5.92	252.18	245.65	245.87	331,900
29 Jun 20	246.09000 +1.71	247.58	239.61	245.00	238,400
26 Jun 20	244.38000 -6.61	252.45	243.68	250.99	793,033
25 Jun 20	250.99001 +3.49	251.14	245.66	248.00	354,196
24 Jun 20	247.50000 -6.18	254.00	243.96	252.29	330,132
23 Jun 20	253.67999 +2.53	257.98	249.47	252.70	393,119
22 Jun 20	251.14999 -1.17	254.96	249.17	252.30	495,991
19 Jun 20	252.32001 +10.14	252.72	243.87	246.03	913,652
18 Jun 20	242.17999 -0.03	242.86	239.99	241.86	194,828
17 Jun 20	242.21001 +6.38	243.91	236.05	236.05	234,030
16 Jun 20	235.83000 +1.28	241.16	234.30	239.49	323,268
15 Jun 20	234.55000 -0.45	234.76	225.70	229.95	448,885
12 Jun 20	235.00000 +2.85	238.12	228.71	237.21	461,057
11 Jun 20	232.14999 -7.65	236.82	229.18	233.16	512,167
10 Jun 20	239.80000 +4.80	241.79	234.34	237.70	305,546
09 Jun 20	235.00000 -2.98	238.09	233.00	237.18	403,688
08 Jun 20	237.98000 -0.07	240.49	230.49	240.00	476,528
05 Jun 20	238.05000 +13.66	241.62	226.59	226.59	716,887
04 Jun 20	224.39000 -4.52	229.43	221.41	227.33	294,791
03 Jun 20	228.91000 -3.72	234.50	228.26	232.84	301,355
02 Jun 20	232.63000 -1.23	234.36	226.45	234.21	223,934
01 Jun 20	233.86000 +3.22	234.89	229.15	230.00	152,305
29 May 20	230.64000 +2.57	234.29	226.70	228.00	529,628
28 May 20	228.07001 +4.14	235.03	222.20	222.20	513,957
27 May 20	223.92999 +0.00	225.00	217.18	225.00	514,370
26 May 20	223.92999 +0.48	228.51	222.98	228.00	338,682
22 May 20	223.45000 -0.41	225.07	221.87	225.00	308,079
21 May 20	223.86000 -0.10	227.47	222.38	223.37	282,188
20 May 20	223.96001 +5.32	224.49	221.16	221.97	242,612
19 May 20	218.64000 -3.29	225.34	218.52	222.65	284,606
18 May 20	221.92999 +4.96	226.49	219.22	219.22	276,073
15 May 20	216.97000 +7.94	218.78	205.24	206.49	358,031
14 May 20	209.03000 -2.99	209.50	203.32	209.50	571,637
13 May 20	212.02000 -9.24	222.90	208.78	220.78	446,717
12 May 20	221.25999 -6.77	230.91	221.26	229.00	246,197
11 May 20	228.03000 +4.73	230.92	221.53	221.53	408,722
08 May 20	223.30000 -3.71	234.41	222.01	227.05	366,527
07 May 20	227.00999 +4.04	234.41	222.58	224.00	506,989
06 May 20	222.97000 +1.08	225.87	220.93	222.94	510,109
05 May 20	221.89000 +5.68	225.27	217.36	218.40	310,885
04 May 20	216.21001 -0.12	217.61	213.12	214.57	231,473
01 May 20	216.33000 -4.56	219.38	213.51	216.96	220,873
30 Apr 20	220.89000 -2.54	226.05	219.13	220.79	370,302
29 Apr 20	223.42999 +14.88	224.20	212.35	212.72	263,754
28 Apr 20	208.55000 +2.77	212.71	207.79	208.91	335,707
27 Apr 20	205.78000 +2.75	206.95	201.89	204.01	338,906
24 Apr 20	203.03000 -1.72	203.67	195.39	200.05	413,847
23 Apr 20	204.75000 +3.94	209.56	203.12	203.12	283,075
22 Apr 20	200.81000 +6.83	203.14	195.85	199.79	309,063
21 Apr 20	193.98000 -12.68	206.93	193.22	204.49	401,507
20 Apr 20	206.66000 -3.28	211.03	203.60	208.38	238,245
17 Apr 20	209.94000 +10.81	211.47	202.44	205.04	337,532
16 Apr 20	199.13000 -7.40	208.44	198.81	207.64	346,754
15 Apr 20	206.53000 +5.91	207.94	193.40	197.00	548,592
14 Apr 20	200.62000 +3.48	207.69	199.05	200.00	463,561
13 Apr 20	197.14000 +4.85	198.04	187.23	193.00	436,818
09 Apr 20	192.28999 +4.43	196.89	188.24	190.00	380,113
08 Apr 20	187.86000 +2.88	190.00	183.51	190.00	260,617
07 Apr 20	184.98000 +0.55	193.99	183.07	193.14	278,587
06 Apr 20	184.42999 +22.86	185.74	167.40	169.85	511,554
03 Apr 20	161.57001 -10.45	171.14	158.83	170.15	474,303
02 Apr 20	172.02000 -4.14	178.23	167.80	173.48	530,189
01 Apr 20	176.16000 -9.50	182.10	174.10	179.10	251,245
31 Mar 20	185.66000 -2.56	195.75	183.24	186.86	586,454
30 Mar 20	188.22000 +13.00	189.45	176.33	176.50	443,472
27 Mar 20	175.22000 -10.25	184.53	173.93	179.97	446,607
26 Mar 20	185.47000 +10.42	185.47	173.67	177.03	406,479
25 Mar 20	175.05000 -3.26	184.42	170.33	180.27	341,369
24 Mar 20	178.31000 +10.30	185.85	171.76	180.00	449,159
23 Mar 20	168.00999 -0.06	173.54	160.57	164.74	808,244
20 Mar 20	168.07001 +2.81	179.00	165.50	169.00	783,516
19 Mar 20	165.25999 -2.51	168.63	151.97	164.97	343,703
18 Mar 20	167.77000 -16.31	176.65	160.00	173.86	709,861
17 Mar 20	184.08000 +23.95	184.97	158.37	163.21	574,399
16 Mar 20	160.13000 -31.87	181.91	158.25	167.48	799,511
13 Mar 20	192.00000 +28.56	192.36	173.69	181.55	977,277
12 Mar 20	163.44000 -39.27	188.75	161.97	188.75	835,508
11 Mar 20	202.71001 -15.61	216.06	196.98	213.34	500,273
10 Mar 20	218.32001 +11.85	219.42	209.06	211.81	546,839
09 Mar 20	206.47000 -19.93	215.33	204.03	211.14	602,915
06 Mar 20	226.39999 -6.04	227.69	219.68	226.39	683,362
05 Mar 20	232.44000 -3.51	236.65	231.36	231.36	332,985
04 Mar 20	235.95000 +10.95	236.00	226.04	229.31	199,028
03 Mar 20	225.00000 -4.87	231.99	221.05	230.39	343,345
02 Mar 20	229.87000 +6.67	229.87	217.99	224.02	400,097
28 Feb 20	223.20000 +2.36	223.37	212.46	214.16	613,897
27 Feb 20	220.84000 -1.05	225.80	216.63	219.34	536,755
26 Feb 20	221.89000 +4.93	224.77	217.15	217.47	479,736
25 Feb 20	216.96001 -9.07	227.58	215.65	226.99	361,999
24 Feb 20	226.03000 -5.33	227.55	218.97	221.50	411,448
21 Feb 20	231.36000 -6.69	237.97	228.85	236.74	384,480
20 Feb 20	238.05000 -1.95	248.27	235.00	245.00	682,824
19 Feb 20	240.00000 +3.00	240.77	237.00	237.00	325,856
18 Feb 20	237.00000 +0.25	237.44	233.39	236.25	458,864
14 Feb 20	236.75000 +3.80	236.94	232.28	233.75	243,913
13 Feb 20	232.95000 +0.60	234.68	231.10	231.23	286,341
12 Feb 20	232.35001 +0.88	233.56	228.31	232.57	394,052
11 Feb 20	231.47000 -3.86	236.99	231.28	236.81	207,399
10 Feb 20	235.33000 +2.31	235.52	232.16	232.16	178,460
07 Feb 20	233.02000 -1.76	234.17	231.42	233.45	127,001
06 Feb 20	234.78000 +2.68	236.40	232.68	233.82	157,953
05 Feb 20	232.10001 -6.50	242.09	230.10	242.09	328,530
04 Feb 20	238.60001 +4.35	240.46	234.74	234.75	198,541
03 Feb 20	234.25000 +6.11	235.18	228.89	228.89	222,005
31 Jan 20	228.14000 -3.78	231.28	226.50	231.00	205,010
30 Jan 20	231.92000 -1.51	233.56	229.35	231.07	191,050
29 Jan 20	233.42999 +0.10	235.81	233.43	234.04	181,291
28 Jan 20	233.33000 +6.49	234.40	227.71	228.58	175,732
27 Jan 20	226.84000 -0.73	227.29	220.02	221.69	311,545
24 Jan 20	227.57001 -2.73	232.51	226.11	231.67	210,244
23 Jan 20	230.30000 -2.21	232.60	230.28	232.09	237,103
22 Jan 20	232.50999 +0.70	236.04	232.49	232.82	355,649
21 Jan 20	231.81000 -0.62	233.37	230.43	230.98	304,901
17 Jan 20	232.42999 -1.28	233.88	229.68	233.83	266,308
16 Jan 20	233.71001 +5.00	233.84	229.85	230.45	217,277
15 Jan 20	228.71001 +1.54	231.21	228.11	228.15	148,630
14 Jan 20	227.17000 -1.39	229.93	226.46	228.33	349,566
13 Jan 20	228.56000 +5.48	229.13	224.58	225.04	186,617
10 Jan 20	223.08000 -0.21	224.71	222.41	223.82	214,383
09 Jan 20	223.28999 +1.91	224.21	221.24	222.98	183,540
08 Jan 20	221.38000 +5.77	221.70	214.31	215.39	330,037
07 Jan 20	215.61000 +1.41	216.82	212.70	214.10	159,617
06 Jan 20	214.20000 -3.20	215.00	212.00	214.39	497,333
03 Jan 20	217.39999 +1.09	217.76	212.94	213.70	216,468
02 Jan 20	216.31000 +4.15	216.43	213.38	214.12	229,584
31 Dec 19	212.16000 +1.65	213.18	209.65	209.65	152,983
30 Dec 19	210.50999 -3.88	214.00	209.36	214.00	141,643
27 Dec 19	214.39000 -1.47	217.00	213.83	216.93	141,029
26 Dec 19	215.86000 +4.20	215.90	212.20	212.40	217,213
24 Dec 19	211.66000 +0.36	212.26	209.32	211.28	98,366
23 Dec 19	211.30000 -0.60	213.18	210.15	212.99	161,030
20 Dec 19	211.89999 +0.73	213.11	210.73	212.85	299,282
19 Dec 19	211.17000 +1.85	211.28	208.55	209.00	240,956
18 Dec 19	209.32001 +0.10	211.26	209.05	210.13	171,730
17 Dec 19	209.22000 -2.98	212.20	208.47	212.20	247,222
16 Dec 19	212.20000 +2.18	213.49	211.05	211.20	165,139
13 Dec 19	210.02000 +3.28	210.61	206.59	206.89	243,896
12 Dec 19	206.74001 -1.10	207.81	204.29	206.68	226,999
11 Dec 19	207.84000 -0.69	209.82	205.78	209.82	184,981
10 Dec 19	208.53000 -0.28	209.67	207.68	208.20	140,964
09 Dec 19	208.81000 -1.10	211.27	208.77	209.49	154,283
06 Dec 19	209.91000 +3.41	211.72	207.90	208.42	217,160
05 Dec 19	206.50000 -0.51	208.78	206.50	207.56	207,163
04 Dec 19	207.00999 +1.91	208.82	205.70	205.99	204,621
03 Dec 19	205.10001 +0.05	206.35	201.06	201.50	539,559
02 Dec 19	205.05000 -6.80	211.49	204.96	211.08	580,696
29 Nov 19	211.85001 -1.18	213.51	211.39	212.25	126,558
27 Nov 19	213.03000 +0.73	214.50	212.46	213.17	316,986
26 Nov 19	212.30000 -0.44	214.85	211.09	212.17	562,662
25 Nov 19	212.74001 +7.59	213.34	204.58	206.55	461,132
22 Nov 19	205.14999 -0.36	207.98	204.34	205.87	338,809
21 Nov 19	205.50999 -2.76	207.69	203.18	207.39	420,545
20 Nov 19	208.27000 -1.43	209.47	204.55	208.77	316,201
19 Nov 19	209.70000 +1.52	210.06	207.14	208.82	285,606
18 Nov 19	208.17999 +2.49	208.74	204.53	205.75	387,810
15 Nov 19	205.69000 -1.98	208.25	204.54	208.05	337,981
14 Nov 19	207.67000 +6.83	208.31	199.18	200.00	508,326
13 Nov 19	200.84000 +1.18	201.78	196.43	199.00	380,294
12 Nov 19	199.66000 +5.38	200.00	194.33	194.79	483,751
11 Nov 19	194.28000 +5.05	196.73	187.23	187.75	308,304
08 Nov 19	189.23000 -1.06	191.92	187.26	190.08	490,972
07 Nov 19	190.28999 +11.88	194.08	185.39	191.09	832,725
06 Nov 19	178.41000 +0.60	179.61	176.09	176.81	280,916
05 Nov 19	177.81000 +0.53	178.32	175.53	177.64	185,958
04 Nov 19	177.28000 -0.14	179.36	176.21	178.73	254,891
01 Nov 19	177.42000 +1.46	179.69	176.42	177.02	172,014
31 Oct 19	175.96001 -1.29	179.05	175.33	178.00	243,944
30 Oct 19	177.25000 +0.63	177.94	175.07	177.94	177,380
29 Oct 19	176.62000 -1.95	179.33	176.20	178.14	238,414
28 Oct 19	178.57001 +2.42	179.41	176.38	176.62	173,076
25 Oct 19	176.14999 -1.37	178.66	175.60	177.22	247,691
24 Oct 19	177.52000 +5.67	179.37	172.84	172.84	288,376
23 Oct 19	171.85001 +1.85	174.08	168.26	169.98	518,758
22 Oct 19	170.00000 -15.98	186.85	169.90	185.73	667,347
21 Oct 19	185.98000 -0.98	188.13	185.26	188.13	202,448
18 Oct 19	186.96001 -2.24	189.40	184.54	188.97	241,384
17 Oct 19	189.20000 +0.75	190.15	187.28	189.52	166,717
16 Oct 19	188.45000 -1.50	189.26	185.50	188.90	247,084
15 Oct 19	189.95000 +1.75	190.74	188.45	188.63	137,360
14 Oct 19	188.20000 -0.82	188.98	186.36	188.98	186,769
11 Oct 19	189.02000 +4.58	190.85	186.00	186.23	194,149
10 Oct 19	184.44000 -1.39	186.80	184.06	185.29	200,915
09 Oct 19	185.83000 +1.32	186.76	184.21	186.11	213,566
08 Oct 19	184.50999 -5.52	188.65	184.47	187.98	275,002
07 Oct 19	190.03000 +1.12	191.64	187.72	187.72	504,671
04 Oct 19	188.91000 +4.61	189.01	184.44	185.25	334,205
03 Oct 19	184.30000 +4.28	184.60	178.28	179.64	443,682
02 Oct 19	180.02000 -1.42	180.29	176.80	179.69	387,860
01 Oct 19	181.44000 -0.88	183.99	180.59	183.07	218,434
30 Sep 19	182.32001 +1.96	183.40	179.69	180.54	211,281
27 Sep 19	180.36000 -3.28	185.28	179.00	184.91	298,756
26 Sep 19	183.64000 -0.19	184.88	182.51	183.12	193,324
25 Sep 19	183.83000 +2.05	184.56	179.40	182.00	152,627
24 Sep 19	181.78000 -2.98	187.90	180.66	186.20	185,816
23 Sep 19	184.75999 -1.03	186.90	184.37	185.39	246,753
20 Sep 19	185.78999 +0.55	187.96	184.42	187.00	339,387
19 Sep 19	185.24001 +0.68	187.46	183.80	185.19	219,346
18 Sep 19	184.56000 +1.30	185.70	182.24	183.34	267,893
17 Sep 19	183.25999 +2.31	183.64	180.13	180.98	212,052
16 Sep 19	180.95000 +2.03	181.93	177.72	177.72	350,147
13 Sep 19	178.92000 -5.25	184.81	177.84	184.52	335,636
12 Sep 19	184.17000 +0.44	186.81	183.10	185.10	236,108
11 Sep 19	183.73000 +7.60	184.71	175.00	176.75	566,422
10 Sep 19	176.13000 -17.35	191.70	174.71	191.00	614,613
09 Sep 19	193.48000 +0.59	195.22	191.11	194.31	479,719
06 Sep 19	192.89000 -1.93	196.81	192.68	194.94	226,256
05 Sep 19	194.82001 +3.38	195.79	192.90	193.59	350,264
04 Sep 19	191.44000 +3.17	192.00	189.16	189.87	329,168
03 Sep 19	188.27000 -3.06	191.59	187.21	190.33	260,706
30 Aug 19	191.33000 -0.65	194.53	188.74	193.57	138,473
29 Aug 19	191.98000 +2.23	194.28	191.08	192.77	213,912
28 Aug 19	189.75000 +0.85	190.12	184.48	188.18	225,771
27 Aug 19	188.89999 -0.07	190.53	185.76	190.34	462,740
26 Aug 19	188.97000 +0.73	191.42	187.48	190.36	349,695
23 Aug 19	188.24001 -7.26	195.89	187.33	194.11	468,507
22 Aug 19	195.50000 -1.47	198.54	194.29	197.32	262,887
21 Aug 19	196.97000 +3.70	198.11	194.80	195.11	344,893
20 Aug 19	193.27000 +2.63	193.72	188.55	190.72	358,423
19 Aug 19	190.64000 +2.62	192.14	189.17	191.00	387,165
16 Aug 19	188.02000 +3.54	188.38	184.60	185.50	251,477
15 Aug 19	184.48000 +2.14	185.27	181.10	183.52	446,325
14 Aug 19	182.34000 -7.27	186.74	180.92	185.65	340,197
13 Aug 19	189.61000 +3.17	190.35	185.64	185.71	327,023
12 Aug 19	186.44000 -0.06	188.07	183.47	185.00	381,308
09 Aug 19	186.50000 -3.48	188.05	184.50	188.05	624,786
08 Aug 19	189.98000 +10.28	190.82	181.66	182.00	1,234,443
07 Aug 19	179.70000 -0.21	180.79	175.33	177.77	548,680
06 Aug 19	179.91000 +3.53	180.92	177.41	179.59	441,754
05 Aug 19	176.38000 -11.45	181.50	176.14	181.12	520,223
02 Aug 19	187.83000 -5.91	191.71	186.78	191.71	493,433
01 Aug 19	193.74001 -0.05	197.82	192.12	194.09	303,271
31 Jul 19	193.78999 -3.69	199.00	190.15	197.39	418,589
30 Jul 19	197.48000 -1.41	197.48	194.96	196.41	243,744
29 Jul 19	198.89000 -1.93	201.00	197.61	200.60	320,444
26 Jul 19	200.82001 +3.36	200.99	198.26	198.46	208,796
25 Jul 19	197.46001 +0.55	197.65	194.58	197.38	241,342
24 Jul 19	196.91000 +1.45	196.91	194.33	196.00	255,737
23 Jul 19	195.46001 +1.56	195.55	192.90	194.94	142,856
22 Jul 19	193.89999 +1.03	196.22	193.67	193.67	192,786
19 Jul 19	192.87000 -2.41	196.82	192.44	196.65	368,259
18 Jul 19	195.28000 -3.23	198.62	195.12	197.69	515,952
17 Jul 19	198.50999 +2.61	198.69	195.58	196.21	284,318
16 Jul 19	195.89999 -0.12	196.98	195.51	196.37	503,148
15 Jul 19	196.02000 +2.39	196.06	193.31	194.38	348,022
12 Jul 19	193.63000 +2.58	193.80	189.60	191.05	412,849
11 Jul 19	191.05000 +2.94	191.24	186.55	188.46	516,156
10 Jul 19	188.11000 +1.10	191.31	186.42	188.14	808,258
09 Jul 19	187.00999 +2.34	187.30	183.68	184.45	791,130
08 Jul 19	184.67000 +4.56	186.40	179.35	180.11	803,270
05 Jul 19	180.11000 +2.72	180.11	174.88	176.90	343,616
03 Jul 19	177.39000 +0.26	177.76	176.57	176.97	402,840
02 Jul 19	177.13000 +0.42	177.13	175.60	176.46	376,790
01 Jul 19	176.71001 +3.61	179.36	175.67	175.91	427,189
28 Jun 19	173.10001 +0.17	174.29	171.58	173.19	524,970
27 Jun 19	172.92999 +1.94	173.06	170.94	171.46	300,039
26 Jun 19	170.99001 +0.50	174.48	170.61	171.18	263,104
25 Jun 19	170.49001 -1.32	173.80	170.40	172.41	281,513
24 Jun 19	171.81000 -2.27	174.97	170.22	174.97	310,359
21 Jun 19	174.08000 -0.92	174.81	173.11	174.72	420,491
20 Jun 19	175.00000 +1.47	177.54	174.34	175.48	410,966
19 Jun 19	173.53000 +0.05	174.51	171.67	174.08	307,099
18 Jun 19	173.48000 +0.88	176.24	172.45	174.41	457,821
17 Jun 19	172.60001 -1.90	175.55	172.06	175.55	485,319
14 Jun 19	174.50000 -2.20	176.64	173.83	176.29	264,275
13 Jun 19	176.70000 -1.19	178.50	176.58	178.47	416,027
12 Jun 19	177.89000 +0.44	179.27	177.67	178.00	466,449
11 Jun 19	177.45000 +0.34	179.61	175.61	179.08	424,695
10 Jun 19	177.11000 +0.36	179.36	175.04	178.38	426,951
07 Jun 19	176.75000 +3.93	177.84	173.65	174.00	361,024
06 Jun 19	172.82001 +2.66	173.27	169.29	170.29	329,782
05 Jun 19	170.16000 +1.98	170.51	166.97	170.00	389,469
04 Jun 19	168.17999 +5.31	168.25	162.88	165.19	780,647
03 Jun 19	162.87000 -9.72	173.00	162.49	172.60	932,513
31 May 19	172.59000 -0.45	173.50	169.17	170.62	850,205
30 May 19	173.03999 +6.27	173.04	167.02	167.32	684,879
29 May 19	166.77000 -0.18	167.72	164.10	165.22	826,236
28 May 19	166.95000 -0.36	170.07	164.59	168.25	3,040,477
24 May 19	167.31000 +0.90	168.94	166.58	167.00	418,579
23 May 19	166.41000 -4.82	170.33	165.41	168.53	361,113
22 May 19	171.23000 +1.08	171.99	168.79	169.77	363,277
21 May 19	170.14999 +3.66	170.68	167.80	168.52	451,025
20 May 19	166.49001 -3.03	169.40	164.37	167.91	493,840
17 May 19	169.52000 -2.36	171.34	168.23	170.35	258,013
16 May 19	171.88000 +0.84	173.48	170.72	171.04	560,030
15 May 19	171.03999 +2.74	172.02	165.05	166.69	473,458
14 May 19	168.30000 +4.33	169.42	164.81	164.88	568,112
13 May 19	163.97000 -7.17	167.61	162.73	166.58	422,805
10 May 19	171.14000 +1.35	172.58	167.13	169.35	512,280
09 May 19	169.78999 -0.63	173.01	157.16	171.17	649,974
08 May 19	170.42000 +0.13	172.53	169.60	170.27	388,372
07 May 19	170.28999 -6.50	175.24	168.58	174.92	362,484
06 May 19	176.78999 -0.52	177.80	173.53	174.18	433,803
03 May 19	177.31000 +2.23	178.15	175.22	176.00	352,500
02 May 19	175.08000 -2.94	178.21	173.94	177.57	382,030
01 May 19	178.02000 -1.34	180.55	176.94	180.00	261,726
30 Apr 19	179.36000 +2.10	179.93	176.93	177.67	307,023
29 Apr 19	177.25999 +0.67	179.00	176.80	176.80	206,418
26 Apr 19	176.59000 +0.44	178.00	176.03	176.03	202,545
25 Apr 19	176.14999 -0.43	177.00	173.93	176.60	202,110
24 Apr 19	176.58000 -0.61	177.76	176.03	177.14	402,271
23 Apr 19	177.19000 +4.46	178.00	172.87	173.00	592,687
22 Apr 19	172.73000 +1.31	173.19	168.37	170.71	219,892
18 Apr 19	171.42000 +1.65	171.56	167.91	170.37	365,147
17 Apr 19	169.77000 -4.23	174.75	169.20	174.61	408,045
16 Apr 19	174.00000 +1.72	175.85	173.16	173.41	494,435
15 Apr 19	172.28000 -1.28	175.46	171.65	174.06	358,227
12 Apr 19	173.56000 +1.05	173.98	170.90	172.85	471,348
11 Apr 19	172.50999 +1.31	172.75	171.06	172.00	409,443
10 Apr 19	171.20000 +2.28	171.64	168.72	169.90	358,142
09 Apr 19	168.92000 -0.35	170.39	167.91	167.91	493,690
08 Apr 19	169.27000 +0.92	170.31	166.57	168.38	621,008
05 Apr 19	168.35001 -0.94	171.65	168.00	170.00	772,830
04 Apr 19	169.28999 -5.73	174.98	167.91	174.84	388,820
03 Apr 19	175.02000 +4.06	176.06	171.68	172.00	287,874
02 Apr 19	170.96001 -0.16	171.56	168.53	171.31	341,908
01 Apr 19	171.12000 +1.99	171.56	169.12	170.47	247,822
29 Mar 19	169.13000 +1.13	170.18	168.41	169.48	351,271
28 Mar 19	168.00000 +3.05	168.43	165.32	165.50	231,400
27 Mar 19	164.95000 -5.21	170.84	164.32	169.99	333,941
26 Mar 19	170.16000 +3.04	170.40	167.37	168.21	324,536
25 Mar 19	167.12000 +2.86	167.98	162.78	163.97	291,170
22 Mar 19	164.25999 -8.87	172.90	163.95	172.08	463,361
21 Mar 19	173.13000 +4.77	173.71	167.54	167.74	130,642
20 Mar 19	168.36000 -1.46	170.40	167.19	169.55	188,510
19 Mar 19	169.82001 +0.77	170.38	168.13	169.92	272,684
18 Mar 19	169.05000 -0.42	169.90	164.87	169.23	383,297
15 Mar 19	169.47000 +1.47	169.69	167.86	168.97	212,644
14 Mar 19	168.00000 +1.52	168.19	165.86	166.50	210,261
13 Mar 19	166.48000 +0.93	167.26	166.07	166.54	262,313
12 Mar 19	165.55000 +1.98	166.65	164.02	164.13	210,944
11 Mar 19	163.57001 +2.49	164.35	161.85	161.85	243,046
08 Mar 19	161.08000 +1.66	161.39	155.30	158.01	286,615
07 Mar 19	159.42000 -1.27	161.01	157.57	160.00	236,296
06 Mar 19	160.69000 -0.99	161.85	160.20	161.00	185,750
05 Mar 19	161.67999 -0.82	163.36	161.19	162.50	267,357
04 Mar 19	162.50000 -1.05	164.59	158.88	164.14	424,877
01 Mar 19	163.55000 +1.77	164.70	161.95	162.69	269,043
28 Feb 19	161.78000 +1.91	163.71	159.56	159.56	314,059
27 Feb 19	159.87000 +0.19	160.42	158.20	159.50	161,082
26 Feb 19	159.67999 +0.20	160.43	157.98	158.93	317,284
25 Feb 19	159.48000 +0.87	160.73	158.86	159.75	169,700
22 Feb 19	158.61000 +2.61	158.95	156.45	156.45	246,858
21 Feb 19	156.00000 +0.11	156.73	154.93	155.37	152,877
20 Feb 19	155.89000 +0.13	156.54	154.60	155.76	257,669
19 Feb 19	155.75999 +1.07	156.50	154.44	154.44	237,796
15 Feb 19	154.69000 +0.60	154.93	150.97	154.08	539,103
14 Feb 19	154.09000 +4.51	158.79	148.21	150.55	1,410,446
13 Feb 19	149.58000 +1.39	150.11	148.17	148.19	299,051
12 Feb 19	148.19000 -1.02	150.00	146.76	150.00	321,919
11 Feb 19	149.21001 +2.80	150.42	147.01	147.37	313,089
08 Feb 19	146.41000 +2.01	147.01	143.19	143.19	231,218
07 Feb 19	144.39999 -1.91	145.48	143.01	144.56	331,137
06 Feb 19	146.31000 +1.06	146.54	143.32	145.07	314,115
05 Feb 19	145.25000 +0.78	146.43	144.29	144.29	421,964
04 Feb 19	144.47000 +0.34	146.35	144.02	144.29	267,514
01 Feb 19	144.13000 +2.65	144.39	140.67	141.63	319,612
31 Jan 19	141.48000 +0.38	142.26	140.44	140.75	329,360
30 Jan 19	141.10001 +2.29	141.49	137.87	139.61	210,053
29 Jan 19	138.81000 -0.53	139.75	138.06	139.27	207,805
28 Jan 19	139.34000 -1.46	139.88	137.69	139.25	320,569
25 Jan 19	140.80000 +4.93	141.35	136.56	137.37	367,162
24 Jan 19	135.87000 +0.52	137.42	134.78	135.46	243,436
23 Jan 19	135.35001 -1.11	137.62	133.91	137.15	205,005
22 Jan 19	136.46001 -2.13	138.73	135.07	137.59	277,933
18 Jan 19	138.59000 +2.37	139.76	137.32	137.72	298,893
17 Jan 19	136.22000 +1.05	137.46	134.65	135.34	431,518
16 Jan 19	135.17000 +1.92	135.82	133.75	134.50	359,863
15 Jan 19	133.25000 +3.38	133.52	130.10	130.10	227,321
14 Jan 19	129.87000 -0.61	130.73	128.48	128.50	350,743
11 Jan 19	130.48000 +0.95	131.27	128.42	128.95	276,664
10 Jan 19	129.53000 +1.02	129.79	126.37	127.79	179,480
09 Jan 19	128.50999 +3.14	129.85	125.80	126.53	258,067
08 Jan 19	125.37000 +2.03	126.11	122.12	124.60	263,559
07 Jan 19	123.34000 +6.00	124.59	119.26	120.00	479,853
04 Jan 19	117.34000 +5.05	118.47	113.34	114.00	279,621
03 Jan 19	112.29000 -2.03	113.98	111.44	112.56	329,206
02 Jan 19	114.32000 -1.69	115.89	112.30	113.79	283,455
31 Dec 18	116.01000 +1.97	116.55	113.78	114.98	245,737
28 Dec 18	114.04000 -1.00	116.04	112.30	115.54	357,041
27 Dec 18	115.04000 +2.32	115.21	109.67	109.96	708,129
26 Dec 18	112.72000 +6.44	112.81	105.87	108.00	280,241
24 Dec 18	106.28000 -1.21	108.06	104.77	106.37	236,480
21 Dec 18	107.49000 -1.85	110.94	106.52	110.00	539,593
20 Dec 18	109.34000 -5.52	114.86	108.85	113.52	374,054
19 Dec 18	114.86000 -2.58	119.06	113.33	117.50	412,247
18 Dec 18	117.44000 +3.19	119.00	114.95	115.52	345,985
17 Dec 18	114.25000 -5.00	118.60	113.58	118.60	406,544
14 Dec 18	119.25000 -4.55	123.85	118.84	122.07	343,329
13 Dec 18	123.80000 -0.27	124.94	122.39	124.94	260,129
12 Dec 18	124.07000 +0.66	127.05	123.88	125.31	285,648
11 Dec 18	123.41000 +1.16	126.52	122.79	124.68	236,679
10 Dec 18	122.25000 -0.60	124.92	120.11	122.57	282,327
07 Dec 18	122.85000 -5.06	128.24	122.30	127.89	323,968
06 Dec 18	127.91000 -2.40	129.05	124.59	127.71	299,529
04 Dec 18	130.31000 -4.12	134.66	130.27	133.76	718,120
03 Dec 18	134.42999 +4.18	134.78	131.80	133.04	340,791
30 Nov 18	130.25000 +3.55	130.37	126.32	126.45	274,371
29 Nov 18	126.70000 +0.36	128.31	125.63	125.70	166,014
28 Nov 18	126.34000 +2.26	126.39	121.93	124.90	368,216
27 Nov 18	124.08000 -0.33	124.54	121.59	123.39	218,801
26 Nov 18	124.41000 +4.04	124.78	121.27	121.66	239,051
23 Nov 18	120.37000 -0.15	121.19	119.27	119.27	45,744
21 Nov 18	120.52000 +2.51	121.30	118.22	118.96	140,761
20 Nov 18	118.01000 -3.09	120.62	117.20	117.72	371,929
19 Nov 18	121.10000 -4.22	124.85	119.62	124.80	450,447
16 Nov 18	125.32000 -0.84	126.36	123.79	124.93	229,102
15 Nov 18	126.16000 +0.14	126.17	123.26	125.43	343,178
14 Nov 18	126.02000 -2.23	130.44	125.81	129.59	425,805
13 Nov 18	128.25000 +1.24	130.25	126.37	127.37	347,030
12 Nov 18	127.01000 -3.06	129.78	125.35	129.06	654,766
09 Nov 18	130.07001 -0.60	130.18	126.53	129.84	249,494
08 Nov 18	130.67000 +1.46	132.04	128.44	128.44	632,991
07 Nov 18	129.21001 +4.21	129.43	126.20	126.20	302,128
06 Nov 18	125.00000 +0.82	125.61	123.26	124.39	318,084
05 Nov 18	124.18000 -2.12	127.01	123.00	126.94	287,857
02 Nov 18	126.30000 -1.30	129.13	125.73	128.42	464,555
01 Nov 18	127.60000 +8.13	134.07	122.97	122.97	696,620
31 Oct 18	119.47000 +6.22	121.16	114.69	114.69	444,413
30 Oct 18	113.25000 +0.76	116.15	110.72	112.65	948,414
29 Oct 18	112.49000 -3.13	118.16	110.89	117.60	335,491
26 Oct 18	115.62000 -2.33	118.05	113.89	115.50	245,041
25 Oct 18	117.95000 +3.24	118.77	114.65	115.72	216,492
24 Oct 18	114.71000 -4.91	119.75	114.49	119.27	267,424
23 Oct 18	119.62000 -1.04	120.10	115.19	118.30	226,181
22 Oct 18	120.66000 +0.02	122.71	120.22	121.11	212,413
19 Oct 18	120.64000 -0.75	122.92	119.88	122.29	176,402
18 Oct 18	121.39000 -1.71	122.89	120.07	122.26	245,434
17 Oct 18	123.10000 -0.39	123.62	121.78	123.60	170,017
16 Oct 18	123.49000 +5.12	123.80	119.25	119.25	480,044
15 Oct 18	118.37000 -1.38	119.82	117.72	119.75	350,733
12 Oct 18	119.75000 +1.75	122.25	118.25	121.30	745,043
11 Oct 18	118.00000 -4.12	123.79	117.77	121.43	648,464
10 Oct 18	122.12000 -6.82	128.93	122.02	128.00	413,479
09 Oct 18	128.94000 -0.27	131.42	128.44	128.98	175,527
08 Oct 18	129.21001 -3.41	131.88	126.59	131.79	284,902
05 Oct 18	132.62000 -0.36	134.47	130.67	133.00	233,963
04 Oct 18	132.98000 -4.46	137.08	132.50	136.72	359,600
03 Oct 18	137.44000 +0.72	138.22	136.29	137.12	199,941
02 Oct 18	136.72000 -1.31	139.00	136.36	138.35	473,089
01 Oct 18	138.03000 +0.33	139.31	137.94	138.31	279,540
28 Sep 18	137.70000 +0.28	138.66	137.22	137.22	234,746
27 Sep 18	137.42000 -0.39	139.55	137.23	137.96	262,881
26 Sep 18	137.81000 -0.07	139.04	137.20	138.29	261,045
25 Sep 18	137.88000 +1.16	138.34	137.05	137.28	217,492
24 Sep 18	136.72000 -1.40	138.54	136.35	137.60	305,332
21 Sep 18	138.12000 -0.60	139.65	137.95	139.25	286,632
20 Sep 18	138.72000 -0.34	139.79	138.33	139.79	260,636
19 Sep 18	139.06000 -1.20	140.79	138.27	140.53	246,420
18 Sep 18	140.25999 +0.98	142.16	139.68	139.68	379,023
17 Sep 18	139.28000 -1.05	140.22	138.85	140.22	333,680
14 Sep 18	140.33000 +0.39	142.45	140.10	140.67	280,010
13 Sep 18	139.94000 +0.23	141.27	139.37	140.22	227,236
12 Sep 18	139.71001 +1.73	139.82	137.39	138.19	379,450
11 Sep 18	137.98000 +0.66	138.89	135.96	137.02	367,132
10 Sep 18	137.32001 -0.41	138.75	136.90	138.35	500,165
07 Sep 18	137.73000 +2.04	138.60	134.59	135.36	371,622
06 Sep 18	135.69000 -1.48	137.26	134.92	137.26	591,719
05 Sep 18	137.17000 -5.63	142.65	136.69	142.65	553,887
04 Sep 18	142.80000 -0.13	143.38	139.90	141.44	577,278
31 Aug 18	142.92999 -1.07	144.00	142.48	144.00	378,240
30 Aug 18	144.00000 +1.23	144.19	141.73	142.88	483,248
29 Aug 18	142.77000 +0.15	143.86	141.84	142.28	395,980
28 Aug 18	142.62000 +0.47	142.98	141.32	142.48	522,815
27 Aug 18	142.14999 +1.15	142.92	140.91	141.90	295,214
24 Aug 18	141.00000 +1.19	141.03	139.31	140.17	221,365
23 Aug 18	139.81000 +0.56	140.85	139.07	139.07	446,465
22 Aug 18	139.25000 +1.83	139.90	137.16	137.35	283,062
21 Aug 18	137.42000 +1.02	138.11	136.59	136.98	355,576
20 Aug 18	136.39999 +1.41	136.82	134.91	135.30	449,042
17 Aug 18	134.99001 +2.22	135.29	132.01	132.80	336,996
16 Aug 18	132.77000 +0.61	133.75	131.45	132.99	596,474
15 Aug 18	132.16000 +0.25	132.65	131.21	131.33	663,737
14 Aug 18	131.91000 +3.61	132.03	127.87	128.15	459,426
13 Aug 18	128.30000 -1.97	131.05	128.21	130.47	315,406
10 Aug 18	130.27000 +0.12	130.97	128.34	128.83	300,759
09 Aug 18	130.14999 -0.90	133.29	129.89	131.40	436,553
08 Aug 18	131.05000 -0.17	131.59	130.31	130.67	717,294
07 Aug 18	131.22000 +3.25	132.47	128.66	128.75	847,105
06 Aug 18	127.97000 +2.83	128.24	124.46	125.30	459,781
03 Aug 18	125.14000 -2.97	127.96	123.62	127.96	565,566
02 Aug 18	128.11000 -3.42	131.92	115.95	123.00	1,597,820
01 Aug 18	131.53000 +1.32	131.98	129.98	130.38	408,914
31 Jul 18	130.21001 +0.92	131.77	127.92	129.31	448,210
30 Jul 18	129.28999 -1.28	131.21	127.68	131.04	385,236
27 Jul 18	130.57001 -3.36	134.13	128.82	134.01	521,000
26 Jul 18	133.92999 +0.30	134.89	132.33	132.71	281,616
25 Jul 18	133.63000 +1.67	133.85	130.75	131.74	406,849
24 Jul 18	131.96001 -4.48	137.73	131.60	137.06	607,892
23 Jul 18	136.44000 +2.69	136.64	132.00	133.50	596,246
20 Jul 18	133.75000 -0.73	134.48	133.21	134.48	284,770
19 Jul 18	134.48000 +1.21	134.87	132.92	133.31	282,469
18 Jul 18	133.27000 -0.51	133.79	131.98	133.79	427,004
17 Jul 18	133.78000 +1.52	133.92	131.00	131.56	313,149
16 Jul 18	132.25999 -1.30	133.91	131.86	133.56	258,004
13 Jul 18	133.56000 +0.06	134.78	132.53	133.38	452,537
12 Jul 18	133.50000 +3.75	133.74	130.53	130.92	614,114
11 Jul 18	129.75000 +0.40	130.93	128.27	128.50	496,778
10 Jul 18	129.35001 -1.13	131.95	129.19	130.50	618,386
09 Jul 18	130.48000 +2.22	131.00	128.55	128.81	909,577
06 Jul 18	128.25999 +4.45	128.80	123.54	123.99	489,680
05 Jul 18	123.81000 +1.36	123.96	121.82	122.97	783,507
03 Jul 18	122.45000 -1.84	125.09	122.29	125.09	235,255
02 Jul 18	124.29000 -0.04	124.93	123.20	123.71	476,281
29 Jun 18	124.33000 +1.31	125.34	123.44	123.51	616,345
28 Jun 18	123.02000 +1.73	123.23	120.65	121.18	355,661
27 Jun 18	121.29000 -1.08	123.14	121.10	122.66	580,099
26 Jun 18	122.37000 +1.91	123.13	120.08	121.00	678,105
25 Jun 18	120.46000 -0.20	120.95	118.34	120.09	844,821
22 Jun 18	120.66000 +0.71	123.61	118.69	120.37	5,047,057
21 Jun 18	119.95000 -2.19	122.48	119.29	122.26	474,436
20 Jun 18	122.14000 -1.17	123.99	122.14	123.84	271,727
19 Jun 18	123.31000 -3.12	125.39	121.72	124.92	290,661
18 Jun 18	126.43000 +2.30	126.48	122.27	123.50	299,425
15 Jun 18	124.13000 -1.36	125.72	123.54	125.18	365,813
14 Jun 18	125.49000 -0.24	126.63	124.68	125.73	288,391
13 Jun 18	125.73000 -1.85	128.36	125.43	127.83	331,507
12 Jun 18	127.58000 +1.64	127.71	126.08	126.27	275,706
11 Jun 18	125.94000 +1.09	126.63	124.90	125.09	299,336
08 Jun 18	124.85000 +0.71	125.51	123.37	124.18	328,947
07 Jun 18	124.14000 -3.24	127.18	124.05	127.18	509,272
06 Jun 18	127.38000 +0.33	127.98	126.34	127.15	240,115
05 Jun 18	127.05000 +1.19	127.36	126.01	126.28	387,160
04 Jun 18	125.86000 +1.86	126.46	124.59	125.00	242,097
01 Jun 18	124.00000 +0.82	124.50	123.58	123.96	149,232
31 May 18	123.18000 -1.18	125.43	123.13	124.59	149,427
30 May 18	124.36000 +2.28	125.11	122.81	123.00	243,053
29 May 18	122.08000 -0.38	123.10	121.24	121.75	237,211
25 May 18	122.46000 -1.36	123.79	122.08	123.32	139,007
24 May 18	123.82000 -0.47	124.26	122.69	124.08	210,257
23 May 18	124.29000 +0.86	124.29	121.79	122.99	141,275
22 May 18	123.43000 -2.30	126.40	123.38	126.20	161,096
21 May 18	125.73000 -0.68	127.57	125.33	127.12	147,977
18 May 18	126.41000 +0.78	126.99	125.42	125.96	300,598
17 May 18	125.63000 +2.09	125.90	123.49	123.78	270,117
16 May 18	123.54000 -1.45	125.78	123.29	125.26	283,760
15 May 18	124.99000 -0.60	126.07	123.27	124.34	421,407
14 May 18	125.59000 -4.13	130.40	125.20	130.03	485,668
11 May 18	129.72000 +1.63	131.75	128.41	128.41	702,064
10 May 18	128.09000 +3.77	128.36	123.34	125.11	712,431
09 May 18	124.32000 +7.42	125.00	119.42	120.00	633,346
08 May 18	116.90000 -1.05	117.98	116.53	117.08	267,571
07 May 18	117.95000 +1.05	119.20	117.27	117.50	281,716
04 May 18	116.90000 +1.94	117.03	113.88	114.47	293,036
03 May 18	114.96000 +0.42	115.50	113.33	114.19	128,159
02 May 18	114.54000 -0.44	116.25	114.29	115.02	170,032
01 May 18	114.98000 +0.63	115.33	113.51	114.04	267,885
30 Apr 18	114.35000 -0.43	116.54	113.83	115.09	276,683
27 Apr 18	114.78000 -0.10	115.31	113.94	115.31	132,495
26 Apr 18	114.88000 +2.05	115.86	113.20	113.81	146,326
25 Apr 18	112.83000 -1.22	114.75	111.20	114.38	318,629
24 Apr 18	114.05000 -1.81	116.96	113.13	116.24	181,045
23 Apr 18	115.86000 -2.25	118.27	115.38	118.09	159,782
20 Apr 18	118.11000 -1.07	119.72	117.95	118.53	290,990
19 Apr 18	119.18000 +1.21	119.35	117.45	118.32	239,929
18 Apr 18	117.97000 -0.26	118.59	116.81	118.55	373,578
17 Apr 18	118.23000 +3.72	118.60	114.87	115.00	324,223
16 Apr 18	114.51000 +1.83	114.55	112.83	113.26	149,746
13 Apr 18	112.68000 -1.26	114.79	111.70	114.79	186,737
12 Apr 18	113.94000 +1.30	114.50	112.36	113.60	142,475
11 Apr 18	112.64000 +1.02	114.22	111.03	111.03	252,833
10 Apr 18	111.62000 +1.06	112.31	110.76	111.62	449,739
09 Apr 18	110.56000 -0.45	112.20	110.56	111.32	317,158
06 Apr 18	111.01000 -2.68	113.69	110.20	112.52	166,796
05 Apr 18	113.69000 +0.48	114.88	113.16	114.27	205,828
04 Apr 18	113.21000 +0.47	113.46	110.77	110.81	212,496
03 Apr 18	112.74000 +0.54	113.28	111.54	112.42	274,578
02 Apr 18	112.20000 -2.32	114.78	111.14	114.35	297,520
29 Mar 18	114.52000 +2.99	115.72	110.79	112.09	353,213
28 Mar 18	111.53000 -1.78	113.50	110.09	113.50	369,336
27 Mar 18	113.31000 -3.92	117.95	112.83	117.84	280,860
26 Mar 18	117.23000 +4.61	117.24	113.70	114.15	502,337
23 Mar 18	112.62000 -4.13	116.92	109.54	116.37	383,684
22 Mar 18	116.75000 -4.06	120.54	116.46	119.52	240,921
21 Mar 18	120.81000 +1.66	121.89	118.36	119.01	248,070
20 Mar 18	119.15000 +0.05	120.29	118.41	119.71	333,899
19 Mar 18	119.10000 +0.03	119.36	114.82	118.47	351,712
16 Mar 18	119.07000 -2.68	121.92	118.90	121.23	526,790
15 Mar 18	121.75000 -0.08	122.15	121.01	122.14	223,901
14 Mar 18	121.83000 +0.04	122.56	121.08	122.45	265,598
13 Mar 18	121.79000 -3.11	125.88	121.69	125.24	406,031
12 Mar 18	124.90000 +2.38	125.48	122.54	123.24	629,206
09 Mar 18	122.52000 +3.74	123.48	119.47	119.90	594,042
08 Mar 18	118.78000 +2.12	119.15	116.35	117.00	345,453
07 Mar 18	116.66000 +1.30	116.88	114.54	114.62	184,398
06 Mar 18	115.36000 -0.94	116.85	114.81	116.74	238,726
05 Mar 18	116.30000 +0.33	117.67	115.24	115.24	182,587
02 Mar 18	115.97000 +3.23	116.28	111.05	111.74	284,939
01 Mar 18	112.74000 -0.38	113.97	111.43	112.96	213,309
28 Feb 18	113.12000 -1.49	116.54	113.04	115.00	275,611
27 Feb 18	114.61000 -1.68	117.36	114.52	116.37	215,623
26 Feb 18	116.29000 -0.37	117.93	116.21	116.96	422,388
23 Feb 18	116.66000 +2.01	117.08	114.28	115.20	239,546
22 Feb 18	114.65000 +1.61	115.57	113.31	113.77	250,403
21 Feb 18	113.04000 -0.81	115.80	113.00	113.67	339,217
20 Feb 18	113.85000 -1.10	115.19	112.95	114.06	414,786
16 Feb 18	114.95000 +2.72	116.25	108.87	109.50	416,682
15 Feb 18	112.23000 +1.50	112.37	110.25	111.56	408,206
14 Feb 18	110.73000 +0.27	111.27	109.44	109.44	364,246
13 Feb 18	110.46000 +0.43	111.88	109.22	109.59	211,336
12 Feb 18	110.03000 +5.16	110.93	105.10	105.79	696,662
09 Feb 18	104.87000 -1.32	107.62	102.03	106.70	766,239
08 Feb 18	106.19000 -4.74	111.99	106.17	110.99	334,467
07 Feb 18	110.93000 -0.79	113.31	110.57	111.38	247,971
06 Feb 18	111.72000 +2.39	111.87	106.05	106.79	453,429
05 Feb 18	109.33000 -4.42	113.68	109.22	112.49	232,984
02 Feb 18	113.75000 -1.95	115.45	113.54	115.11	162,484
01 Feb 18	115.70000 -1.78	117.45	114.88	117.12	205,518
31 Jan 18	117.48000 +0.08	118.65	117.08	118.50	235,423
30 Jan 18	117.40000 -0.35	117.71	115.22	116.75	241,459
29 Jan 18	117.75000 -1.27	119.14	117.38	119.00	301,395
26 Jan 18	119.02000 +2.83	119.18	115.01	116.45	235,653
25 Jan 18	116.19000 +0.66	117.13	115.71	116.13	350,517
24 Jan 18	115.53000 +0.77	117.00	114.68	114.98	441,362
23 Jan 18	114.76000 +1.91	115.41	112.26	112.67	460,683
22 Jan 18	112.85000 -0.45	113.31	111.90	113.30	168,454
19 Jan 18	113.30000 +0.19	114.33	112.93	112.93	195,957
18 Jan 18	113.11000 +0.86	113.52	111.70	112.38	221,863
17 Jan 18	112.25000 +2.06	112.45	110.03	110.99	210,704
16 Jan 18	110.19000 -0.68	112.83	109.90	112.00	214,953
12 Jan 18	110.87000 +0.47	111.16	107.25	110.55	260,819
11 Jan 18	110.40000 +0.74	110.60	109.14	110.41	251,884
10 Jan 18	109.66000 -1.44	110.85	109.06	110.55	207,083
09 Jan 18	111.10000 +0.40	111.95	110.56	111.12	249,966
08 Jan 18	110.70000 +0.49	111.08	109.37	110.00	258,396
05 Jan 18	110.21000 +0.18	110.61	109.00	110.20	340,320
04 Jan 18	110.03000 +0.26	110.78	109.81	110.66	245,687
03 Jan 18	109.77000 +1.37	110.76	108.38	108.66	252,465
02 Jan 18	108.40000 +0.97	108.94	106.90	107.62	245,682
29 Dec 17	107.43000 -0.27	108.41	107.06	107.67	169,244
28 Dec 17	107.70000 -0.02	108.48	107.19	108.18	108,088
27 Dec 17	107.72000 +0.14	108.29	107.31	107.67	174,395
26 Dec 17	107.58000 -1.02	108.28	106.68	108.28	117,574
22 Dec 17	108.60000 -0.33	109.07	107.29	107.69	179,396
21 Dec 17	108.93000 +0.90	108.93	106.76	107.67	203,022
20 Dec 17	108.03000 +0.00	108.94	107.25	108.16	238,664
19 Dec 17	108.03000 -0.67	108.69	107.19	107.48	206,347
18 Dec 17	108.70000 +2.00	108.70	106.96	107.15	321,319
15 Dec 17	106.70000 +1.62	107.21	104.14	104.40	420,406
14 Dec 17	105.08000 -0.99	106.10	104.52	104.93	236,677
13 Dec 17	106.07000 +1.50	106.12	104.07	104.53	310,759
12 Dec 17	104.57000 +0.07	104.87	102.79	104.46	549,417
11 Dec 17	104.50000 +2.59	105.24	102.31	102.56	609,605
08 Dec 17	101.91000 +1.84	102.71	100.75	100.76	263,614
07 Dec 17	100.07000 +2.35	100.28	97.78	97.78	377,025
06 Dec 17	97.72000 +0.58	98.28	96.94	96.99	253,456
05 Dec 17	97.14000 +0.06	99.18	96.11	97.58	305,484
04 Dec 17	97.08000 -1.93	100.67	96.61	99.85	349,767
01 Dec 17	99.01000 -2.43	101.50	97.39	101.39	424,868
30 Nov 17	101.44000 -0.75	102.89	101.13	102.05	601,978
29 Nov 17	102.19000 -5.59	106.60	101.00	106.37	569,998
28 Nov 17	107.78000 +1.80	107.91	105.32	106.52	482,578
27 Nov 17	105.98000 -0.80	106.75	105.65	106.75	238,158
24 Nov 17	106.78000 +0.96	106.88	106.12	106.20	48,365
22 Nov 17	105.82000 -0.13	106.55	105.53	106.06	155,732
21 Nov 17	105.95000 +2.32	105.95	103.59	104.05	173,660
20 Nov 17	103.63000 -0.07	103.82	102.37	103.82	184,851
17 Nov 17	103.70000 +0.09	104.21	102.49	103.16	183,432
16 Nov 17	103.61000 +0.98	104.32	103.16	103.23	211,149
15 Nov 17	102.63000 +0.02	103.39	100.88	102.71	245,574
14 Nov 17	102.61000 +0.24	103.07	101.51	101.80	178,201
13 Nov 17	102.37000 -0.43	102.51	100.12	101.89	272,899
10 Nov 17	102.80000 +0.46	103.49	101.72	101.78	163,172
09 Nov 17	102.34000 -0.65	103.25	101.53	102.02	231,188
08 Nov 17	102.99000 +2.26	103.44	100.16	100.42	349,793
07 Nov 17	100.73000 +0.78	101.55	98.84	99.95	425,882
06 Nov 17	99.95000 +0.28	100.28	98.04	99.67	332,811
03 Nov 17	99.67000 +0.52	100.30	97.51	99.86	391,254
02 Nov 17	99.15000 +8.54	99.16	92.55	92.57	793,178
01 Nov 17	90.61000 -0.54	91.78	90.06	91.78	274,535
31 Oct 17	91.15000 +0.03	91.68	90.97	91.51	384,490
30 Oct 17	91.12000 +0.17	91.24	90.35	91.02	216,558
27 Oct 17	90.95000 +0.61	91.14	90.37	90.85	230,311
26 Oct 17	90.34000 -0.35	91.35	89.70	91.35	251,879
25 Oct 17	90.69000 -0.11	91.37	90.31	90.81	173,398
24 Oct 17	90.80000 -0.15	91.76	90.41	91.13	186,079
23 Oct 17	90.95000 -0.46	91.56	90.33	91.54	223,182
20 Oct 17	91.41000 +0.87	91.46	91.11	91.14	270,031
19 Oct 17	90.54000 +0.00	90.98	89.82	90.35	194,805
18 Oct 17	90.54000 -0.41	91.14	90.54	91.00	160,497
17 Oct 17	90.95000 -0.20	91.97	90.65	91.10	172,307
16 Oct 17	91.15000 +0.19	91.70	90.30	90.96	262,408
13 Oct 17	90.96000 +0.36	91.23	90.27	91.00	189,088
12 Oct 17	90.60000 -0.03	90.85	90.02	90.77	215,115
11 Oct 17	90.63000 +0.71	90.68	89.59	89.93	206,108
10 Oct 17	89.92000 +0.14	90.50	89.24	90.01	294,591
09 Oct 17	89.78000 -0.40	90.20	89.53	90.00	227,943
06 Oct 17	90.18000 +0.33	90.25	89.54	89.68	265,405
05 Oct 17	89.85000 +0.37	90.21	89.37	89.61	359,737
04 Oct 17	89.48000 +0.15	89.51	88.60	89.11	362,047
03 Oct 17	89.33000 +1.23	89.79	88.13	88.13	429,246
02 Oct 17	88.10000 +0.17	88.84	86.53	87.94	551,997
29 Sep 17	87.93000 +2.53	88.18	84.98	85.05	610,690
28 Sep 17	85.40000 -0.04	85.50	84.63	85.00	259,324
27 Sep 17	85.44000 +0.90	86.21	84.69	85.00	297,311
26 Sep 17	84.54000 +0.40	84.72	83.92	84.65	181,116
25 Sep 17	84.14000 +0.05	84.27	82.75	84.00	277,838
22 Sep 17	84.09000 +0.44	84.45	83.65	83.65	215,471
21 Sep 17	83.65000 +0.17	84.06	82.60	83.25	148,133
20 Sep 17	83.48000 +0.21	83.60	82.60	83.25	141,437
19 Sep 17	83.27000 -0.93	84.78	82.27	84.21	183,596
18 Sep 17	84.20000 +2.40	84.70	81.51	81.95	435,558
15 Sep 17	81.80000 -1.21	84.21	80.98	83.21	732,431
14 Sep 17	83.01000 -2.28	85.39	82.79	85.22	372,022
13 Sep 17	85.29000 -2.32	87.61	84.13	87.61	344,279
12 Sep 17	87.61000 +2.93	87.71	84.86	85.20	447,819
11 Sep 17	84.68000 +0.14	85.05	84.12	85.00	380,311
08 Sep 17	84.54000 -0.30	85.37	84.00	84.69	316,088
07 Sep 17	84.84000 +1.04	84.96	83.55	83.96	388,724
06 Sep 17	83.80000 +0.44	84.04	83.05	83.50	315,130
05 Sep 17	83.36000 +1.25	83.43	80.84	81.87	435,405
01 Sep 17	82.11000 +0.78	82.15	80.58	81.50	380,541
31 Aug 17	81.33000 +1.75	81.44	79.08	79.84	298,575
30 Aug 17	79.58000 +0.69	79.73	78.76	78.76	240,590
29 Aug 17	78.89000 -0.12	79.07	77.96	78.38	182,202
28 Aug 17	79.01000 +0.18	79.50	78.43	79.23	203,483
25 Aug 17	78.83000 -0.83	80.98	78.79	79.81	416,889
24 Aug 17	79.66000 -0.42	80.70	79.38	80.43	137,598
23 Aug 17	80.08000 -0.58	80.61	79.66	80.26	95,070
22 Aug 17	80.66000 -0.16	81.25	79.97	81.15	191,049
21 Aug 17	80.82000 +0.07	80.97	79.63	80.43	219,207
18 Aug 17	80.75000 +0.80	80.75	78.57	79.47	266,097
17 Aug 17	79.95000 -2.28	82.14	79.90	82.07	119,595
16 Aug 17	82.23000 -0.16	82.67	82.02	82.46	116,191
15 Aug 17	82.39000 +0.38	82.76	81.70	82.00	344,572
14 Aug 17	82.01000 +2.28	82.07	79.95	80.29	237,368
11 Aug 17	79.73000 -1.42	81.21	78.01	80.32	392,850
10 Aug 17	81.15000 -0.66	81.51	80.22	81.36	201,142
09 Aug 17	81.81000 -0.02	83.06	81.48	81.55	162,321
08 Aug 17	81.83000 -0.40	82.98	81.59	81.78	205,060
07 Aug 17	82.23000 -1.18	83.31	81.73	83.31	223,159
04 Aug 17	83.41000 +1.51	84.30	82.23	82.33	354,518
03 Aug 17	81.90000 -2.62	83.98	81.31	82.99	330,157
02 Aug 17	84.52000 -1.52	86.10	84.30	86.10	317,544
01 Aug 17	86.04000 +0.11	86.30	85.62	85.92	185,746
31 Jul 17	85.93000 +0.47	86.37	84.82	85.82	300,198
28 Jul 17	85.46000 -0.33	86.32	85.46	85.56	171,650
27 Jul 17	85.79000 -1.19	87.47	84.54	87.17	156,297
26 Jul 17	86.98000 +0.40	87.24	86.08	86.68	140,241
25 Jul 17	86.58000 -0.78	87.87	86.18	87.35	156,911
24 Jul 17	87.36000 +0.10	87.93	87.21	87.43	151,172
21 Jul 17	87.26000 +0.68	87.79	86.73	86.75	163,344
20 Jul 17	86.58000 +1.01	86.85	85.41	85.63	190,457
19 Jul 17	85.57000 -0.03	86.00	84.56	85.73	151,388
18 Jul 17	85.60000 +1.80	85.88	83.70	83.70	258,974
17 Jul 17	83.80000 -0.45	84.24	83.65	84.24	104,663
14 Jul 17	84.25000 +0.67	84.41	83.37	83.60	127,841
13 Jul 17	83.58000 -0.63	84.20	83.22	84.20	112,705
12 Jul 17	84.21000 +0.88	84.22	83.51	83.86	133,171
11 Jul 17	83.33000 +0.49	83.45	82.37	83.00	201,266
10 Jul 17	82.84000 -1.22	84.33	82.74	84.00	254,035
07 Jul 17	84.06000 +1.45	84.15	82.43	82.94	288,879
06 Jul 17	82.61000 -0.90	83.20	81.57	82.88	236,283
05 Jul 17	83.51000 +0.57	83.92	82.49	83.19	264,705
03 Jul 17	82.94000 -1.15	84.77	82.31	84.70	125,421
30 Jun 17	84.09000 +0.52	84.64	82.80	83.82	227,059
29 Jun 17	83.57000 -0.35	84.10	82.61	83.74	205,257
28 Jun 17	83.92000 +0.99	84.08	82.37	83.42	199,501
27 Jun 17	82.93000 -1.49	84.82	82.88	84.27	259,987
26 Jun 17	84.42000 -0.21	86.25	84.20	84.99	291,792
23 Jun 17	84.63000 +1.82	84.89	82.39	82.82	278,709
22 Jun 17	82.81000 -0.69	83.90	82.79	83.62	302,600
21 Jun 17	83.50000 +1.20	84.17	82.20	82.81	617,375
20 Jun 17	82.30000 -1.26	83.64	82.27	83.56	298,300
19 Jun 17	83.56000 +0.96	84.07	82.87	83.09	176,736
16 Jun 17	82.60000 +0.61	83.00	81.36	81.42	406,827
15 Jun 17	81.99000 -0.33	82.02	80.78	81.28	285,464
14 Jun 17	82.32000 -0.42	83.10	81.68	82.94	195,006
13 Jun 17	82.74000 +1.26	82.88	81.25	81.68	357,566
12 Jun 17	81.48000 -0.48	82.15	79.70	81.65	322,966
09 Jun 17	81.96000 -1.76	84.22	81.00	83.78	361,544
08 Jun 17	83.72000 +0.18	83.88	82.96	83.53	179,516
07 Jun 17	83.54000 +0.10	83.81	82.74	83.75	285,790
06 Jun 17	83.44000 -1.30	84.46	83.40	84.36	251,117
05 Jun 17	84.74000 -0.77	85.83	84.50	85.41	230,881
02 Jun 17	85.51000 -0.95	86.98	85.49	86.09	339,257
01 Jun 17	86.46000 +2.58	86.47	83.86	83.97	415,722
31 May 17	83.88000 +0.32	83.95	82.61	83.72	373,839
30 May 17	83.56000 -0.59	83.97	83.04	83.97	424,991
26 May 17	84.15000 -0.75	84.94	83.69	84.91	193,394
25 May 17	84.90000 +1.15	85.58	83.64	83.80	389,849
24 May 17	83.75000 +1.09	83.89	82.28	82.87	271,831
23 May 17	82.66000 -0.25	83.40	82.10	83.19	221,545
22 May 17	82.91000 +0.74	83.24	81.88	82.10	310,905
19 May 17	82.17000 +1.15	82.68	81.08	81.18	401,353
18 May 17	81.02000 +0.77	81.49	79.81	80.10	394,191
17 May 17	80.25000 -0.81	80.63	79.18	80.21	449,439
16 May 17	81.06000 -0.38	81.67	80.74	81.50	328,143
15 May 17	81.44000 +0.83	81.87	80.55	80.77	315,708
12 May 17	80.61000 -0.20	81.00	79.71	80.93	308,444
11 May 17	80.81000 -0.26	81.03	79.82	81.03	251,041
10 May 17	81.07000 +0.46	81.45	80.55	80.78	297,429
09 May 17	80.61000 -0.28	81.64	80.29	80.81	357,607
08 May 17	80.89000 +0.43	81.01	79.51	80.46	377,441
05 May 17	80.46000 +0.19	80.70	79.28	80.40	257,369
04 May 17	80.27000 +2.52	80.54	73.86	75.27	763,510
03 May 17	77.75000 +0.50	77.88	76.31	76.89	521,134
02 May 17	77.25000 -0.05	77.85	76.92	77.42	414,690
01 May 17	77.30000 +0.30	77.81	76.17	76.95	439,756
28 Apr 17	77.00000 -0.14	78.07	76.73	77.50	564,540
27 Apr 17	77.14000 -0.41	78.49	77.14	77.55	400,463
26 Apr 17	77.55000 +0.72	77.79	76.21	76.77	387,777
25 Apr 17	76.83000 -0.38	78.07	76.65	77.80	584,596
24 Apr 17	77.21000 +0.19	77.76	76.88	77.55	823,428
21 Apr 17	77.02000 +0.42	77.23	76.30	76.36	347,682
20 Apr 17	76.60000 +1.03	76.67	75.40	75.70	375,913
19 Apr 17	75.57000 +0.48	75.89	74.98	75.45	269,334
18 Apr 17	75.09000 -0.43	75.34	74.72	75.20	478,317
17 Apr 17	75.52000 +0.81	75.91	74.71	74.71	219,295
13 Apr 17	74.71000 +0.16	75.62	74.18	74.18	263,462
12 Apr 17	74.55000 -0.93	75.44	74.38	75.10	313,037
11 Apr 17	75.48000 +0.36	75.50	74.45	74.81	271,505
10 Apr 17	75.12000 -0.26	75.35	74.08	75.24	304,820
07 Apr 17	75.38000 +0.50	76.00	74.64	75.30	326,244
06 Apr 17	74.88000 +0.44	75.30	74.05	74.41	298,567
05 Apr 17	74.44000 +0.14	75.70	74.24	74.41	475,913
04 Apr 17	74.30000 -0.04	74.75	73.49	74.00	341,121
03 Apr 17	74.34000 -1.18	75.46	74.00	75.32	393,667
31 Mar 17	75.52000 -0.40	76.16	74.71	75.36	421,210
30 Mar 17	75.92000 +0.55	76.13	75.12	75.76	370,134
29 Mar 17	75.37000 +0.77	75.51	73.64	74.17	580,898
28 Mar 17	74.60000 +0.82	75.09	73.46	73.50	426,598
27 Mar 17	73.78000 +0.51	73.91	71.92	72.30	344,042
24 Mar 17	73.27000 +0.41	74.00	72.88	72.97	294,258
23 Mar 17	72.86000 +0.29	73.28	72.02	72.36	312,770
22 Mar 17	72.57000 +0.53	72.73	71.58	72.10	197,401
21 Mar 17	72.04000 -0.57	72.98	72.00	72.98	395,110
20 Mar 17	72.61000 +0.11	72.64	71.68	72.28	414,147
17 Mar 17	72.50000 -0.57	73.27	72.37	73.18	410,619
16 Mar 17	73.07000 +0.14	73.62	72.86	72.94	176,195
15 Mar 17	72.93000 -0.42	73.40	72.21	73.32	325,018
14 Mar 17	73.35000 -0.27	73.84	72.81	73.37	162,960
13 Mar 17	73.62000 -0.17	73.78	72.90	73.50	227,228
10 Mar 17	73.79000 +0.21	74.27	73.52	73.96	209,312
09 Mar 17	73.58000 +0.26	73.94	72.57	73.28	241,560
08 Mar 17	73.32000 +0.74	73.53	72.48	72.61	254,711
07 Mar 17	72.58000 -0.74	73.17	72.31	72.95	310,316
06 Mar 17	73.32000 -0.30	73.80	73.01	73.12	565,436
03 Mar 17	73.62000 -1.84	75.57	73.24	75.50	592,003
02 Mar 17	75.46000 +0.58	75.72	74.28	74.98	692,395
01 Mar 17	74.88000 +1.25	75.02	73.34	74.23	389,738
28 Feb 17	73.63000 +0.08	74.40	73.14	73.72	496,863
27 Feb 17	73.55000 -0.78	74.33	73.24	74.33	799,686
24 Feb 17	74.33000 +1.21	74.36	72.61	72.77	563,073
23 Feb 17	73.12000 +0.10	73.38	71.73	73.38	617,185
22 Feb 17	73.02000 +0.93	73.39	71.14	71.85	383,842
21 Feb 17	72.09000 +1.85	72.50	70.22	70.22	640,201
17 Feb 17	70.24000 -0.45	71.32	69.62	70.87	471,508
16 Feb 17	70.69000 +3.37	70.80	65.13	65.50	1,116,462
15 Feb 17	67.32000 +0.82	67.61	66.42	66.42	809,129
14 Feb 17	66.50000 -0.30	66.64	65.78	66.40	317,811
13 Feb 17	66.80000 +0.20	66.92	65.76	66.92	418,650
10 Feb 17	66.60000 +0.71	68.00	65.74	66.25	590,377
09 Feb 17	65.89000 +0.93	66.24	64.67	64.85	862,393
08 Feb 17	64.96000 -0.88	66.03	64.93	65.83	299,183
07 Feb 17	65.84000 +1.03	65.92	64.86	65.03	353,779
06 Feb 17	64.81000 -0.79	65.56	64.69	65.37	299,263
03 Feb 17	65.60000 +1.60	65.81	64.13	64.65	425,062
02 Feb 17	64.00000 -0.74	65.44	63.52	64.75	647,582
01 Feb 17	64.74000 +0.38	64.75	63.64	64.69	260,960
31 Jan 17	64.36000 +0.04	64.57	63.32	64.25	213,083
30 Jan 17	64.32000 -1.44	65.47	64.09	65.47	260,914
27 Jan 17	65.76000 +0.01	66.01	65.03	65.85	230,517
26 Jan 17	65.75000 -1.20	66.80	65.63	66.74	151,788
25 Jan 17	66.95000 +0.77	67.00	66.02	66.55	338,194
24 Jan 17	66.18000 +1.69	66.43	64.34	64.40	786,852
23 Jan 17	64.49000 -0.99	65.57	63.84	65.42	516,334
20 Jan 17	65.48000 -0.22	66.31	65.20	65.72	365,895
19 Jan 17	65.70000 -0.79	66.72	65.67	66.48	231,652
18 Jan 17	66.49000 -0.17	66.86	66.08	66.76	200,523
17 Jan 17	66.66000 -0.33	66.79	65.19	66.79	457,284
13 Jan 17	66.99000 +0.22	67.57	66.42	67.07	446,089
12 Jan 17	66.77000 -0.52	67.37	65.78	67.19	521,629
11 Jan 17	67.29000 +0.34	67.38	65.95	66.65	316,338
10 Jan 17	66.95000 +0.11	67.21	66.34	66.57	268,293
09 Jan 17	66.84000 -0.03	67.50	66.42	67.26	352,795
06 Jan 17	66.87000 +2.12	67.10	64.31	64.86	555,458
05 Jan 17	64.75000 +0.39	65.62	63.95	64.35	737,930
04 Jan 17	64.36000 +0.70	64.84	63.49	63.92	722,787
03 Jan 17	63.66000 -0.65	65.58	63.48	64.68	287,921
30 Dec 16	64.31000 +0.03	64.80	63.85	64.27	219,067
29 Dec 16	64.28000 +0.68	64.45	63.69	63.69	187,679
28 Dec 16	63.60000 -1.00	64.98	63.43	64.68	144,316
27 Dec 16	64.60000 +0.69	65.00	63.92	63.92	201,031
23 Dec 16	63.91000 +1.05	64.45	62.67	62.67	196,618
22 Dec 16	62.86000 +0.40	63.49	61.91	62.50	392,671
21 Dec 16	62.46000 -0.17	63.13	62.22	62.55	321,779
20 Dec 16	62.63000 +0.08	63.12	62.08	62.97	362,137
19 Dec 16	62.55000 +0.49	63.12	61.74	61.74	392,372
16 Dec 16	62.06000 -0.70	63.04	61.93	62.66	407,931
15 Dec 16	62.76000 -0.33	63.50	62.43	62.88	405,506
14 Dec 16	63.09000 +0.06	63.43	62.56	62.83	454,306
13 Dec 16	63.03000 -0.41	64.26	62.52	63.50	640,225
12 Dec 16	63.44000 +0.23	63.76	62.36	63.05	268,467
09 Dec 16	63.21000 -0.54	64.75	63.15	63.95	333,575
08 Dec 16	63.75000 +1.26	64.37	62.25	62.25	460,449
07 Dec 16	62.49000 +0.27	63.10	61.78	61.99	440,728
06 Dec 16	62.22000 -0.21	63.00	61.88	62.58	374,388
05 Dec 16	62.43000 +0.42	63.10	62.10	62.46	395,424
02 Dec 16	62.01000 -0.70	62.86	61.34	62.45	562,202
01 Dec 16	62.71000 -3.19	65.86	62.29	65.82	391,027
30 Nov 16	65.90000 -1.61	67.87	65.85	67.55	285,334
29 Nov 16	67.51000 +0.59	68.13	66.59	67.18	757,543
28 Nov 16	66.92000 +0.02	67.66	66.63	66.70	482,020
25 Nov 16	66.90000 -0.64	67.61	66.35	67.61	197,370
23 Nov 16	67.54000 +1.24	68.00	65.14	65.95	619,485
22 Nov 16	66.30000 +0.04	66.53	65.13	66.31	507,508
21 Nov 16	66.26000 +1.40	66.36	64.63	65.08	499,115
18 Nov 16	64.86000 +0.79	65.14	64.00	64.46	419,923
17 Nov 16	64.07000 +1.21	64.08	62.81	63.14	404,749
16 Nov 16	62.86000 +0.72	63.00	62.06	62.12	226,763
15 Nov 16	62.14000 +0.19	62.45	61.10	62.25	280,431
14 Nov 16	61.95000 -0.78	63.82	60.78	63.39	485,197
11 Nov 16	62.73000 +1.30	62.93	60.64	61.30	493,066
10 Nov 16	61.43000 +0.58	62.20	60.31	61.10	596,063
09 Nov 16	60.85000 +0.10	61.14	58.88	59.47	649,503
08 Nov 16	60.75000 +0.08	61.20	59.52	60.12	778,764
07 Nov 16	60.67000 -1.06	62.47	54.53	58.98	1,927,987
04 Nov 16	61.73000 -0.43	63.93	61.63	62.16	1,111,461
03 Nov 16	62.16000 -1.83	64.74	61.85	64.21	513,062
02 Nov 16	63.99000 -0.28	64.76	63.81	64.01	370,038
01 Nov 16	64.27000 -0.10	65.30	64.00	64.31	336,205
31 Oct 16	64.37000 -0.52	64.99	63.82	64.83	470,868
28 Oct 16	64.89000 -0.44	65.99	64.68	65.29	229,909
27 Oct 16	65.33000 -1.03	66.74	65.20	66.74	195,603
26 Oct 16	66.36000 +0.28	67.08	65.30	65.90	231,266
25 Oct 16	66.08000 -0.82	67.23	65.43	67.00	222,599
24 Oct 16	66.90000 +3.55	66.94	63.82	63.82	490,986
21 Oct 16	63.35000 -1.14	64.17	62.95	64.17	302,404
20 Oct 16	64.49000 -0.10	66.50	64.19	65.49	429,969
19 Oct 16	64.59000 -0.43	65.36	63.92	65.36	300,750
18 Oct 16	65.02000 +0.39	65.55	64.70	65.33	218,420
17 Oct 16	64.63000 -0.18	65.27	64.55	64.69	231,246
14 Oct 16	64.81000 +0.46	65.07	64.01	64.85	284,519
13 Oct 16	64.35000 -0.25	64.53	63.15	64.00	267,586
12 Oct 16	64.60000 +0.03	65.22	63.97	64.57	186,480
11 Oct 16	64.57000 -2.21	66.39	64.35	66.39	262,027
10 Oct 16	66.78000 +0.94	67.14	66.15	66.15	284,146
07 Oct 16	65.84000 -1.49	67.36	65.50	67.08	233,127
06 Oct 16	67.33000 -0.35	67.76	66.80	67.42	382,076
05 Oct 16	67.68000 +0.15	68.99	67.39	67.91	261,645
04 Oct 16	67.53000 -0.49	68.26	67.13	67.89	327,397
03 Oct 16	68.02000 -1.29	69.20	67.64	69.20	344,903
30 Sep 16	69.31000 +1.16	69.97	67.76	68.43	530,931
29 Sep 16	68.15000 +0.56	69.86	67.76	67.92	337,794
28 Sep 16	67.59000 +0.10	67.98	67.07	67.57	259,927
27 Sep 16	67.49000 +0.50	67.90	66.54	66.74	166,979
26 Sep 16	66.99000 -2.87	69.86	66.43	69.86	406,209
23 Sep 16	69.86000 +0.14	69.99	69.28	69.28	220,681
22 Sep 16	69.72000 +0.72	69.81	68.71	69.58	333,914
21 Sep 16	69.00000 +0.77	69.45	68.18	68.67	392,607
20 Sep 16	68.23000 -0.17	68.88	68.22	68.71	221,893
19 Sep 16	68.40000 +0.53	68.97	67.78	68.00	160,780
16 Sep 16	67.87000 -0.44	68.38	67.29	68.38	375,693
15 Sep 16	68.31000 +1.30	68.67	66.69	66.80	262,419
14 Sep 16	67.01000 -0.16	67.41	66.51	66.96	286,728
13 Sep 16	67.17000 -1.15	68.10	66.71	67.40	371,581
12 Sep 16	68.32000 +0.23	68.42	67.20	67.67	537,900
09 Sep 16	68.09000 -2.00	70.44	68.08	70.34	391,940
08 Sep 16	70.09000 -0.18	70.57	69.49	69.79	186,314
07 Sep 16	70.27000 -0.03	70.74	69.54	70.23	203,421
06 Sep 16	70.30000 -0.44	71.32	70.08	70.80	346,587
02 Sep 16	70.74000 +1.65	71.18	69.41	69.46	551,830
01 Sep 16	69.09000 +0.88	69.09	67.93	68.20	251,711
31 Aug 16	68.21000 +0.82	68.45	67.22	67.52	219,200
30 Aug 16	67.39000 +0.03	67.59	66.76	67.50	305,233
29 Aug 16	67.36000 -0.47	68.24	67.28	67.80	118,319
26 Aug 16	67.83000 +0.42	68.11	67.35	67.54	158,928
25 Aug 16	67.41000 +0.30	67.70	66.68	66.96	244,316
24 Aug 16	67.11000 -0.63	67.99	66.79	67.51	241,939
23 Aug 16	67.74000 +1.79	68.25	65.87	65.87	413,609
22 Aug 16	65.95000 +0.32	66.04	65.02	65.35	208,619
19 Aug 16	65.63000 -0.44	66.62	65.56	66.10	311,674
18 Aug 16	66.07000 -0.45	67.21	65.96	66.66	351,804
17 Aug 16	66.52000 +0.17	67.07	66.19	66.50	347,413
16 Aug 16	66.35000 -1.32	67.67	65.80	67.67	513,338
15 Aug 16	67.67000 -0.73	68.45	67.64	68.45	289,952
12 Aug 16	68.40000 +1.35	68.61	66.86	67.50	447,488
11 Aug 16	67.05000 +0.59	67.18	66.15	66.61	387,139
10 Aug 16	66.46000 -0.25	66.92	66.25	66.52	258,812
09 Aug 16	66.71000 +0.72	67.06	65.89	66.50	402,550
08 Aug 16	65.99000 -0.65	66.87	65.87	66.84	434,591
05 Aug 16	66.64000 +0.05	67.80	66.23	66.90	748,205
04 Aug 16	66.59000 -3.58	67.06	62.82	64.00	1,635,008
03 Aug 16	70.17000 -0.02	70.86	69.94	70.27	435,906
02 Aug 16	70.19000 -1.41	71.41	69.91	71.30	406,675
01 Aug 16	71.60000 +1.36	71.79	69.91	70.17	437,428
29 Jul 16	70.24000 -0.13	70.58	70.00	70.46	383,005
28 Jul 16	70.37000 +0.45	70.69	69.81	69.85	246,527
27 Jul 16	69.92000 -0.54	70.55	69.50	70.40	208,584
26 Jul 16	70.46000 -0.21	71.09	70.06	70.55	233,789
25 Jul 16	70.67000 +0.36	70.94	69.66	70.31	293,994
22 Jul 16	70.31000 +0.51	70.56	68.78	69.65	385,288
21 Jul 16	69.80000 -0.07	70.98	69.43	69.83	515,982
20 Jul 16	69.87000 +1.50	71.00	68.89	68.89	415,462
19 Jul 16	68.37000 -0.12	68.61	68.10	68.47	213,682
18 Jul 16	68.49000 -0.12	68.72	67.94	68.37	202,012
15 Jul 16	68.61000 +0.33	68.98	67.60	68.74	372,078
14 Jul 16	68.28000 +0.09	69.38	68.12	68.83	318,919
13 Jul 16	68.19000 +0.49	68.97	67.72	68.35	649,302
12 Jul 16	67.70000 +1.78	67.80	66.27	66.76	529,522
11 Jul 16	65.92000 -0.03	66.79	65.76	66.21	252,799
08 Jul 16	65.95000 +2.85	66.38	63.55	63.83	700,133
07 Jul 16	63.10000 -0.30	64.51	62.44	62.93	599,442
06 Jul 16	63.40000 +1.16	63.62	61.47	62.00	751,550
05 Jul 16	62.24000 -1.27	63.30	61.81	62.98	682,338
01 Jul 16	63.51000 -0.80	64.54	63.07	64.39	627,527
30 Jun 16	64.31000 -1.59	66.11	62.03	65.90	955,735
29 Jun 16	65.90000 -0.65	67.55	65.83	67.36	754,472
28 Jun 16	66.55000 +4.75	66.87	63.67	63.84	1,408,556
27 Jun 16	61.80000 -4.04	65.20	61.32	65.14	1,255,935
24 Jun 16	65.84000 -6.55	68.55	65.47	68.33	958,255
23 Jun 16	72.39000 +1.38	72.39	70.72	71.91	415,779
22 Jun 16	71.01000 -0.02	71.78	70.64	71.00	270,656
21 Jun 16	71.03000 -0.74	72.45	70.74	71.83	324,877
20 Jun 16	71.77000 +3.35	72.48	69.08	69.22	762,430
17 Jun 16	68.42000 -1.12	70.78	67.63	69.71	543,462
16 Jun 16	69.54000 -0.56	69.76	68.38	69.75	272,629
15 Jun 16	70.10000 -1.07	71.48	70.00	71.44	327,431
14 Jun 16	71.17000 +0.09	71.40	69.86	70.75	383,306
13 Jun 16	71.08000 -0.46	72.09	70.71	71.00	253,274
10 Jun 16	71.54000 -1.82	72.82	71.46	72.70	285,755
09 Jun 16	73.36000 -1.14	74.34	72.92	73.99	694,731
08 Jun 16	74.50000 -0.77	75.74	74.41	75.57	422,664
07 Jun 16	75.27000 -0.91	76.65	75.22	76.18	270,936
06 Jun 16	76.18000 +0.64	76.53	74.64	75.34	263,301
03 Jun 16	75.54000 -0.39	75.99	74.21	75.99	269,931
02 Jun 16	75.93000 -0.02	75.93	75.07	75.86	230,628
01 Jun 16	75.95000 -0.56	76.28	74.91	76.06	304,425
31 May 16	76.51000 +0.77	76.68	75.20	75.84	428,745
27 May 16	75.74000 +1.19	75.90	74.42	74.56	461,100
26 May 16	74.55000 -0.07	74.98	74.12	74.98	276,249
25 May 16	74.62000 -0.07	75.43	74.32	75.00	308,846
24 May 16	74.69000 +2.58	74.98	71.95	72.59	320,171
23 May 16	72.11000 -0.50	72.87	71.96	72.57	171,944
20 May 16	72.61000 +1.76	73.00	71.10	71.14	328,548
19 May 16	70.85000 -1.21	72.72	70.34	71.53	329,720
18 May 16	72.06000 +1.02	72.60	70.36	70.92	357,857
17 May 16	71.04000 -1.86	72.95	70.71	72.61	487,864
16 May 16	72.90000 +1.38	73.38	71.01	71.93	501,724
13 May 16	71.52000 +0.49	73.15	70.57	71.19	539,079
12 May 16	71.03000 -0.97	73.19	70.62	72.50	451,179
11 May 16	72.00000 +0.66	72.85	71.06	71.16	583,747
10 May 16	71.34000 +1.20	71.44	69.61	70.13	513,708
09 May 16	70.14000 -1.05	71.99	70.07	71.07	530,527
06 May 16	71.19000 -0.07	73.09	69.46	72.75	547,956
05 May 16	71.26000 +0.39	74.12	69.50	70.50	1,015,481
04 May 16	70.87000 -0.76	71.58	70.10	71.06	694,005
03 May 16	71.63000 -1.77	73.19	70.67	72.90	521,885
02 May 16	73.40000 +0.47	73.42	72.28	73.22	509,754
29 Apr 16	72.93000 -0.62	73.99	72.11	73.50	532,957
28 Apr 16	73.55000 -1.82	75.50	73.47	75.50	533,731
27 Apr 16	75.37000 -2.73	77.92	74.83	77.92	732,610
26 Apr 16	78.10000 +0.70	78.28	76.57	77.80	273,796
25 Apr 16	77.40000 -0.68	78.14	76.62	77.86	265,055
22 Apr 16	78.08000 +0.16	78.40	77.08	77.77	384,508
21 Apr 16	77.92000 +0.69	78.10	76.80	77.08	410,408
20 Apr 16	77.23000 +0.15	77.71	76.01	76.95	324,197
19 Apr 16	77.08000 -0.38	77.96	75.72	77.57	396,929
18 Apr 16	77.46000 +0.26	77.96	76.58	76.93	297,048
15 Apr 16	77.20000 +1.03	77.38	75.86	76.20	430,225
14 Apr 16	76.17000 +0.03	76.32	75.18	76.05	380,891
13 Apr 16	76.14000 +1.91	76.38	74.56	74.94	433,717
12 Apr 16	74.23000 +0.80	74.26	72.75	73.48	381,119
11 Apr 16	73.43000 -0.27	75.50	73.42	74.01	304,637
08 Apr 16	73.70000 +0.96	73.78	72.66	73.20	216,315
07 Apr 16	72.74000 -1.58	74.34	72.43	73.68	341,530
06 Apr 16	74.32000 +0.19	74.63	73.77	74.20	284,942
05 Apr 16	74.13000 -1.46	75.54	73.95	75.10	310,544
04 Apr 16	75.59000 -1.40	76.80	75.31	76.80	567,799
01 Apr 16	76.99000 +2.32	77.18	73.88	74.19	606,934
31 Mar 16	74.67000 +1.33	75.25	73.06	73.32	371,080
30 Mar 16	73.34000 -0.42	74.88	73.16	74.51	280,139
29 Mar 16	73.76000 +1.61	73.83	71.56	71.73	337,477
28 Mar 16	72.15000 +1.63	72.38	70.43	70.53	318,071
24 Mar 16	70.52000 -0.22	71.29	69.88	70.33	286,851
23 Mar 16	70.74000 +0.28	71.27	70.08	70.46	315,583
22 Mar 16	70.46000 -0.21	70.96	69.89	70.00	412,484
21 Mar 16	70.67000 +0.07	71.19	70.24	70.24	252,655
18 Mar 16	70.60000 -0.58	71.99	70.31	71.65	736,132
17 Mar 16	71.18000 +0.40	71.67	70.11	70.61	403,906
16 Mar 16	70.78000 +0.44	72.30	69.85	69.99	556,131
15 Mar 16	70.34000 -1.24	71.15	70.18	71.01	465,317
14 Mar 16	71.58000 +2.02	71.93	69.56	69.56	459,209
11 Mar 16	69.56000 +1.39	69.71	68.47	68.77	311,696
10 Mar 16	68.17000 -0.95	69.83	67.12	69.26	409,216
09 Mar 16	69.12000 -0.50	70.09	68.34	70.09	405,581
08 Mar 16	69.62000 -1.12	70.63	69.16	70.17	402,389
07 Mar 16	70.74000 -0.64	71.52	69.58	70.29	589,287
04 Mar 16	71.38000 +0.41	72.06	70.07	71.07	415,417
03 Mar 16	70.97000 +1.24	71.10	68.80	69.63	387,684
02 Mar 16	69.73000 -0.40	70.75	69.21	69.85	319,786
01 Mar 16	70.13000 +1.75	70.87	68.15	68.93	594,734
29 Feb 16	68.38000 +1.09	68.89	67.04	67.35	743,111
26 Feb 16	67.29000 +0.08	68.00	66.72	67.47	454,539
25 Feb 16	67.21000 +1.47	67.29	65.15	66.00	462,557
24 Feb 16	65.74000 +0.81	65.88	63.11	63.90	485,793
23 Feb 16	64.93000 +0.76	65.64	62.89	63.99	606,780
22 Feb 16	64.17000 -2.26	67.39	64.03	66.97	505,543
19 Feb 16	66.43000 +0.76	66.82	64.67	65.50	709,552
18 Feb 16	65.67000 +5.57	68.64	62.36	62.78	906,194
17 Feb 16	60.10000 -0.34	61.05	59.35	60.87	592,515
16 Feb 16	60.44000 +3.44	61.14	57.23	57.89	668,414
12 Feb 16	57.00000 -1.05	59.00	54.88	58.00	905,098
11 Feb 16	58.05000 -0.01	58.52	56.49	56.95	772,516
10 Feb 16	58.06000 -0.63	60.99	57.96	58.91	706,712
09 Feb 16	58.69000 -1.08	60.74	56.93	58.96	929,501
08 Feb 16	59.77000 -1.15	61.93	58.15	59.54	1,585,358
05 Feb 16	60.92000 -7.94	68.26	58.67	68.26	1,971,995
04 Feb 16	68.86000 -2.85	72.02	67.75	71.37	527,204
03 Feb 16	71.71000 -3.49	76.00	71.06	76.00	475,282
02 Feb 16	75.20000 -0.66	76.34	74.42	75.00	387,355
01 Feb 16	75.86000 +0.96	76.77	73.95	74.36	500,988
29 Jan 16	74.90000 +3.40	74.94	71.55	72.11	501,847
28 Jan 16	71.50000 +0.83	72.62	70.57	71.63	281,382
27 Jan 16	70.67000 -0.32	72.43	69.88	70.66	405,295
26 Jan 16	70.99000 -1.50	72.76	70.61	72.42	317,477
25 Jan 16	72.49000 +0.37	72.96	71.38	71.72	483,868
22 Jan 16	72.12000 +1.94	72.45	70.87	71.13	381,644
21 Jan 16	70.18000 +1.41	70.68	67.48	68.22	467,354
20 Jan 16	68.77000 +0.93	69.07	64.82	66.58	550,796
19 Jan 16	67.84000 -1.22	70.43	67.61	69.85	676,108
15 Jan 16	69.06000 -3.72	71.32	68.26	71.19	618,226
14 Jan 16	72.78000 +2.58	73.15	68.99	70.50	557,795
13 Jan 16	70.20000 -0.27	71.72	69.50	71.04	550,241
12 Jan 16	70.47000 +0.27	71.86	69.92	70.87	442,498
11 Jan 16	70.20000 -0.29	70.70	68.55	69.56	592,396
08 Jan 16	70.49000 -1.79	73.59	70.26	73.02	777,624
07 Jan 16	72.28000 -2.04	74.58	72.05	73.08	445,919
06 Jan 16	74.32000 -0.79	75.00	73.42	74.02	343,973
05 Jan 16	75.11000 -0.02	76.96	74.90	75.27	320,984
04 Jan 16	75.13000 -3.49	78.04	73.88	77.97	486,601
31 Dec 15	78.62000 -0.62	79.77	78.25	79.29	296,021
30 Dec 15	79.24000 -0.87	80.82	79.14	80.03	218,950
29 Dec 15	80.11000 +0.74	80.55	79.21	79.98	124,118
28 Dec 15	79.37000 -0.37	79.90	78.60	79.40	129,760
24 Dec 15	79.74000 -0.12	80.05	79.22	79.89	84,836
23 Dec 15	79.86000 -0.33	81.08	78.89	80.56	266,861
22 Dec 15	80.19000 +1.01	80.29	78.44	79.13	185,557
21 Dec 15	79.18000 +0.27	80.00	78.06	80.00	211,982
18 Dec 15	78.91000 -3.16	82.12	78.76	81.53	521,894
17 Dec 15	82.07000 +0.37	84.41	81.75	82.16	477,386
16 Dec 15	81.70000 +0.23	83.12	80.72	82.15	525,291
15 Dec 15	81.47000 +2.25	81.58	79.09	79.49	431,772
14 Dec 15	79.22000 +0.65	80.04	78.00	78.37	339,081
11 Dec 15	78.57000 -3.00	81.21	78.03	80.30	314,532
10 Dec 15	81.57000 -0.45	82.46	80.73	81.94	297,237
09 Dec 15	82.02000 -0.48	83.25	81.22	82.50	683,737
08 Dec 15	82.50000 +0.84	83.00	80.00	80.83	337,766
07 Dec 15	81.66000 +0.89	82.55	80.53	80.53	446,463
04 Dec 15	80.77000 +1.59	81.00	79.06	79.06	354,420
03 Dec 15	79.18000 +0.50	80.20	78.13	78.70	516,460
02 Dec 15	78.68000 -1.10	79.45	77.68	79.45	355,713
01 Dec 15	79.78000 +1.05	79.89	78.02	78.75	324,824
30 Nov 15	78.73000 -0.72	79.24	77.10	79.24	328,425
27 Nov 15	79.45000 +0.37	79.81	78.03	78.82	146,689
25 Nov 15	79.08000 +1.57	79.40	77.29	77.75	319,199
24 Nov 15	77.51000 +0.46	77.75	76.53	76.93	270,055
23 Nov 15	77.05000 -0.37	77.45	76.29	77.08	187,635
20 Nov 15	77.42000 +2.87	77.88	75.04	75.07	421,538
19 Nov 15	74.55000 +0.30	76.00	74.27	74.88	472,040
18 Nov 15	74.25000 +0.05	74.48	72.50	74.40	297,672
17 Nov 15	74.20000 +2.37	74.61	71.17	71.85	553,905
16 Nov 15	71.83000 +0.38	72.17	71.00	71.19	233,353
13 Nov 15	71.45000 -2.20	73.29	71.32	73.29	243,566
12 Nov 15	73.65000 -0.77	75.04	73.33	74.58	376,560
11 Nov 15	74.42000 +1.65	74.52	72.54	72.95	466,299
10 Nov 15	72.77000 +0.90	73.10	71.12	71.81	520,109
09 Nov 15	71.87000 +0.26	72.75	71.12	71.25	491,849
06 Nov 15	71.61000 -0.08	72.27	70.97	71.40	513,909
05 Nov 15	71.69000 -3.88	75.00	67.29	71.02	1,639,230
04 Nov 15	75.57000 -3.16	78.90	74.84	78.90	926,809
03 Nov 15	78.73000 +0.62	79.00	77.39	77.98	281,135
02 Nov 15	78.11000 +0.76	78.38	77.17	77.60	438,572
30 Oct 15	77.35000 -0.18	78.54	76.92	77.71	364,769
29 Oct 15	77.53000 -1.91	79.44	77.26	79.44	514,266
28 Oct 15	79.44000 +0.14	79.58	78.67	79.37	555,405
27 Oct 15	79.30000 +0.63	79.61	78.00	78.36	227,207
26 Oct 15	78.67000 -0.83	80.91	78.02	79.50	270,928
23 Oct 15	79.50000 +1.69	79.97	77.83	78.38	360,332
22 Oct 15	77.81000 -0.01	78.94	77.10	78.41	425,773
21 Oct 15	77.82000 +0.08	80.48	77.58	77.87	451,900
20 Oct 15	77.74000 -0.45	79.50	76.94	78.11	288,962
19 Oct 15	78.19000 -1.02	79.76	77.56	79.09	372,820
16 Oct 15	79.21000 +0.51	80.29	77.84	79.00	191,947
15 Oct 15	78.70000 +2.18	78.74	76.29	76.97	378,072
14 Oct 15	76.52000 +0.12	78.34	75.68	76.77	425,033
13 Oct 15	76.40000 -4.49	81.16	76.28	80.65	741,595
12 Oct 15	80.89000 -0.16	81.47	80.25	81.10	273,799
09 Oct 15	81.05000 +0.58	81.59	80.10	80.96	349,764
08 Oct 15	80.47000 -0.51	81.70	79.67	81.20	484,493
07 Oct 15	80.98000 +3.14	81.95	77.48	78.35	817,238
06 Oct 15	77.84000 -0.61	79.36	76.25	78.91	621,362
05 Oct 15	78.45000 +2.81	79.04	75.88	76.00	1,050,391
02 Oct 15	75.64000 +0.45	75.64	73.22	74.59	293,394
01 Oct 15	75.19000 +0.67	75.90	73.44	74.24	506,912
30 Sep 15	74.52000 +4.73	74.61	70.16	70.59	512,336
29 Sep 15	69.79000 -0.65	71.16	68.99	70.31	239,690
28 Sep 15	70.44000 -1.57	72.29	69.58	71.90	256,404
25 Sep 15	72.01000 -0.47	73.97	71.57	73.26	271,654
24 Sep 15	72.48000 -0.30	73.07	72.00	72.60	217,898
23 Sep 15	72.78000 +0.40	73.94	71.93	72.63	315,947
22 Sep 15	72.38000 -2.38	74.52	72.04	73.98	316,645
21 Sep 15	74.76000 -0.56	75.83	74.24	75.55	297,999
18 Sep 15	75.32000 +0.61	75.42	73.14	73.99	1,114,215
17 Sep 15	74.71000 +0.10	75.00	73.32	74.50	323,113
16 Sep 15	74.61000 +0.49	74.71	72.58	73.96	274,960
15 Sep 15	74.12000 +0.59	74.18	73.08	73.67	284,103
14 Sep 15	73.53000 -0.82	74.97	73.49	74.58	214,556
11 Sep 15	74.35000 +0.78	74.50	72.11	73.05	301,210
10 Sep 15	73.57000 +1.85	73.75	71.16	71.64	331,248
09 Sep 15	71.72000 -0.85	73.21	71.34	73.21	202,459
08 Sep 15	72.57000 +3.61	72.97	69.78	69.94	350,889
04 Sep 15	68.96000 -0.40	69.43	68.57	68.64	226,397
03 Sep 15	69.36000 -0.08	70.34	69.33	69.35	260,454
02 Sep 15	69.44000 +0.35	69.78	68.82	69.65	348,752
01 Sep 15	69.09000 -1.52	70.47	68.53	69.62	310,862
31 Aug 15	70.61000 -1.24	72.22	70.26	71.44	222,903
28 Aug 15	71.85000 -0.22	72.33	70.45	71.79	267,456
27 Aug 15	72.07000 +2.44	72.15	69.49	70.08	437,937
26 Aug 15	69.63000 +1.69	70.14	67.76	69.44	491,762
25 Aug 15	67.94000 +1.27	69.80	66.93	68.15	579,589
24 Aug 15	66.67000 -2.08	67.69	63.37	64.33	974,683
21 Aug 15	68.75000 -0.23	69.88	67.77	68.00	594,506
20 Aug 15	68.98000 -0.53	69.87	68.63	68.85	501,867
19 Aug 15	69.51000 +0.29	69.81	68.55	69.11	270,694
18 Aug 15	69.22000 +0.41	69.49	68.13	68.75	417,712
17 Aug 15	68.81000 -0.21	69.24	67.70	68.59	488,520
14 Aug 15	69.02000 +0.47	69.81	68.13	68.59	391,899
13 Aug 15	68.55000 -0.22	69.00	66.43	68.36	570,777
12 Aug 15	68.77000 -0.81	69.17	67.31	69.17	251,234
11 Aug 15	69.58000 -1.18	70.79	68.69	70.29	311,450
10 Aug 15	70.76000 -0.10	71.75	70.00	71.03	406,590
07 Aug 15	70.86000 +0.85	71.27	69.87	69.90	251,547
06 Aug 15	70.01000 -0.13	72.15	69.40	70.09	435,539
05 Aug 15	70.14000 -2.85	75.26	63.59	72.68	1,808,497
04 Aug 15	72.99000 -0.84	74.27	72.32	73.31	724,906
03 Aug 15	73.83000 -0.28	76.69	73.44	74.00	438,010
31 Jul 15	74.11000 +1.12	74.74	72.54	73.34	403,377
30 Jul 15	72.99000 -1.24	74.00	72.49	73.70	375,595
29 Jul 15	74.23000 +1.55	74.83	71.63	72.75	305,168
28 Jul 15	72.68000 +0.29	73.43	71.16	72.90	372,919
27 Jul 15	72.39000 -1.43	73.51	71.77	73.14	253,221
24 Jul 15	73.82000 -0.09	74.99	73.58	73.65	183,265
23 Jul 15	73.91000 -0.95	75.29	73.74	75.07	221,328
22 Jul 15	74.86000 +0.15	75.18	74.22	74.22	199,955
21 Jul 15	74.71000 +0.14	75.07	74.14	74.57	154,913
20 Jul 15	74.57000 -0.35	75.28	74.35	75.02	170,262
17 Jul 15	74.92000 -0.14	75.12	73.55	75.12	347,595
16 Jul 15	75.06000 +0.75	75.22	74.59	74.88	308,643
15 Jul 15	74.31000 -0.81	75.26	74.14	75.20	313,913
14 Jul 15	75.12000 -0.43	75.67	74.84	75.46	406,050
13 Jul 15	75.55000 +0.76	75.89	74.82	75.00	312,297
10 Jul 15	74.79000 +1.53	74.99	73.75	74.47	332,500
09 Jul 15	73.26000 +0.46	74.37	72.58	73.51	421,121
08 Jul 15	72.80000 -1.53	73.67	70.51	73.39	484,829
07 Jul 15	74.33000 +0.35	74.45	72.28	74.45	383,554
06 Jul 15	73.98000 +0.23	74.09	72.56	73.11	314,788
02 Jul 15	73.75000 -0.07	73.94	72.10	73.94	275,281
01 Jul 15	73.82000 +2.59	74.38	72.17	72.17	491,588
30 Jun 15	71.23000 +1.65	71.54	69.55	69.99	415,683
29 Jun 15	69.58000 -2.51	71.50	69.42	71.16	452,897
26 Jun 15	72.09000 -1.25	73.73	71.72	73.73	1,170,269
25 Jun 15	73.34000 +0.65	74.39	71.62	72.70	618,817
24 Jun 15	72.69000 -1.39	74.29	72.31	74.00	342,893
23 Jun 15	74.08000 +0.51	74.49	73.31	73.68	274,957
22 Jun 15	73.57000 +0.69	74.02	72.96	73.64	387,147
19 Jun 15	72.88000 -0.12	73.29	71.64	72.99	390,569
18 Jun 15	73.00000 +0.82	73.59	72.32	72.32	299,121
17 Jun 15	72.18000 +0.76	72.60	71.40	71.40	307,620
16 Jun 15	71.42000 +0.44	72.00	70.11	70.92	414,217
15 Jun 15	70.98000 +1.24	71.18	68.80	68.88	383,140
12 Jun 15	69.74000 -0.35	69.90	69.40	69.68	155,319
11 Jun 15	70.09000 -0.70	71.00	69.80	70.92	240,210
10 Jun 15	70.79000 +0.84	71.04	70.02	70.27	318,334
09 Jun 15	69.95000 -0.27	70.76	68.75	70.23	252,578
08 Jun 15	70.22000 -1.28	71.71	70.08	71.27	395,146
05 Jun 15	71.50000 +0.25	71.89	70.02	71.04	318,696
04 Jun 15	71.25000 -0.19	72.13	70.81	71.25	263,539
03 Jun 15	71.44000 -0.05	72.22	71.10	71.56	344,112
02 Jun 15	71.49000 -0.20	72.10	70.89	71.34	240,364
01 Jun 15	71.69000 -0.22	73.38	71.52	72.63	642,956
29 May 15	71.91000 -0.10	73.11	70.68	72.50	937,932
28 May 15	72.01000 +2.17	72.70	69.70	69.84	990,373
27 May 15	69.84000 +2.36	70.02	67.43	67.66	411,207
26 May 15	67.48000 +0.96	67.78	65.92	66.40	319,954
22 May 15	66.52000 -1.39	67.68	66.01	67.60	402,985
21 May 15	67.91000 -0.83	68.74	67.21	68.74	301,381
20 May 15	68.74000 -0.02	68.86	67.81	68.61	221,024
19 May 15	68.76000 +1.06	70.00	67.75	68.40	458,280
18 May 15	67.70000 +1.46	68.05	66.08	66.27	658,862
15 May 15	66.24000 -0.09	66.60	65.82	66.44	154,776
14 May 15	66.33000 +0.57	66.72	64.87	66.00	265,144
13 May 15	65.76000 +1.65	65.99	63.96	64.10	353,392
12 May 15	64.11000 +0.01	64.50	63.38	63.86	370,071
11 May 15	64.10000 -1.50	65.76	62.68	65.43	657,777
08 May 15	65.60000 +0.35	66.99	64.50	66.44	485,996
07 May 15	65.25000 -1.16	66.47	57.58	66.13	2,018,330
06 May 15	66.41000 +0.61	67.70	65.60	66.35	448,801
05 May 15	65.80000 -1.38	67.16	65.28	66.99	375,041
04 May 15	67.18000 +0.39	68.23	66.55	66.80	345,732
01 May 15	66.79000 +2.08	67.29	64.86	64.99	352,295
30 Apr 15	64.71000 -1.15	66.49	64.34	65.57	280,842
29 Apr 15	65.86000 -1.05	66.79	65.14	66.58	236,928
28 Apr 15	66.91000 +2.02	67.09	64.61	65.11	327,027
27 Apr 15	64.89000 -1.72	67.43	64.75	66.60	344,424
24 Apr 15	66.61000 -0.95	67.94	66.42	67.92	161,318
23 Apr 15	67.56000 -0.43	67.89	67.41	67.75	229,361
22 Apr 15	67.99000 -0.16	68.79	67.84	68.32	242,863
21 Apr 15	68.15000 +0.39	68.50	67.00	68.08	262,774
20 Apr 15	67.76000 +1.15	68.24	66.78	66.78	221,235
17 Apr 15	66.61000 -1.20	67.46	65.48	67.45	414,676
16 Apr 15	67.81000 +0.24	68.55	67.46	67.46	219,466
15 Apr 15	67.57000 +0.28	68.08	67.28	67.51	275,711
14 Apr 15	67.29000 -2.11	69.91	67.10	69.40	559,648
13 Apr 15	69.40000 +0.63	70.49	68.82	69.07	547,603
10 Apr 15	68.77000 +0.94	68.78	67.76	68.12	512,306
09 Apr 15	67.83000 +0.95	68.21	66.46	66.76	287,327
08 Apr 15	66.88000 +0.39	67.47	66.06	66.75	323,841
07 Apr 15	66.49000 +0.42	67.54	66.11	66.33	825,862
06 Apr 15	66.07000 +4.35	67.10	61.45	61.65	2,024,731
02 Apr 15	61.72000 +0.32	61.96	61.01	61.31	1,151,604
01 Apr 15	61.40000 +0.11	61.80	59.51	61.23	374,037
31 Mar 15	61.29000 -0.94	62.22	60.51	61.91	341,901
30 Mar 15	62.23000 +0.26	62.62	61.03	61.96	407,185
27 Mar 15	61.97000 +0.96	62.12	60.36	60.91	270,669
26 Mar 15	61.01000 +0.88	61.18	58.75	59.70	241,117
25 Mar 15	60.13000 -1.82	61.88	59.88	61.83	292,946
24 Mar 15	61.95000 -0.74	62.89	61.70	62.50	233,378
23 Mar 15	62.69000 +1.31	62.93	61.49	61.50	540,474
20 Mar 15	61.38000 -0.20	61.88	60.65	61.88	403,574
19 Mar 15	61.58000 +0.05	61.69	60.74	61.41	237,679
18 Mar 15	61.53000 -0.20	61.96	60.49	61.48	404,790
17 Mar 15	61.73000 +0.04	61.98	60.92	61.53	286,226
16 Mar 15	61.69000 +0.22	61.96	61.38	61.69	299,377
13 Mar 15	61.47000 -0.19	62.00	60.75	61.67	265,258
12 Mar 15	61.66000 +1.33	61.79	60.51	60.62	360,587
11 Mar 15	60.33000 +0.78	60.89	59.15	59.57	287,139
10 Mar 15	59.55000 -1.37	60.56	58.81	59.97	368,336
09 Mar 15	60.92000 +1.47	61.20	59.19	59.74	291,907
06 Mar 15	59.45000 -0.37	59.97	58.79	59.36	152,633
05 Mar 15	59.82000 +0.28	60.79	59.03	59.51	226,278
04 Mar 15	59.54000 -0.93	60.54	58.23	60.20	464,343
03 Mar 15	60.47000 -1.23	62.41	60.13	61.60	628,317
02 Mar 15	61.70000 +0.02	62.32	60.22	61.28	547,900
27 Feb 15	61.68000 +0.32	63.50	60.84	61.91	645,446
26 Feb 15	61.36000 +3.37	62.69	57.00	57.60	699,458
25 Feb 15	57.99000 +0.58	59.16	57.00	57.31	699,710
24 Feb 15	57.41000 +0.53	58.41	56.58	57.40	703,039
23 Feb 15	56.88000 -0.44	57.56	56.06	57.00	324,614
20 Feb 15	57.32000 +1.42	57.48	55.04	56.00	337,290
19 Feb 15	55.90000 +2.64	56.75	52.94	53.01	409,426
18 Feb 15	53.26000 +0.41	53.32	51.72	52.63	319,266
17 Feb 15	52.85000 -1.23	54.31	52.54	53.99	243,693
13 Feb 15	54.08000 -1.93	56.33	52.60	56.33	455,999
12 Feb 15	56.01000 +4.60	56.50	51.26	51.40	725,929
11 Feb 15	51.41000 +0.01	51.70	51.01	51.40	192,265
10 Feb 15	51.40000 +0.40	51.66	50.77	51.15	205,535
09 Feb 15	51.00000 -0.01	51.66	50.68	50.87	270,854
06 Feb 15	51.01000 -0.38	52.03	50.52	51.30	208,304
05 Feb 15	51.39000 +0.88	51.45	50.31	50.92	262,026
04 Feb 15	50.51000 +3.05	50.81	47.24	47.24	376,293
03 Feb 15	47.46000 +0.72	47.69	46.80	46.86	268,716
02 Feb 15	46.74000 -2.19	49.16	45.74	49.07	504,957
30 Jan 15	48.93000 +1.12	50.45	47.29	47.29	631,572
29 Jan 15	47.81000 +0.31	47.90	46.49	47.71	219,866
28 Jan 15	47.50000 +0.89	48.44	46.83	46.85	360,422
27 Jan 15	46.61000 -0.69	47.07	46.25	47.06	162,439
26 Jan 15	47.30000 +0.91	47.36	46.00	46.22	252,479
23 Jan 15	46.39000 -0.43	47.00	46.13	46.83	156,764
22 Jan 15	46.82000 +0.41	46.84	45.78	46.69	159,988
21 Jan 15	46.41000 -0.12	47.19	46.24	46.57	240,012
20 Jan 15	46.53000 -0.92	47.98	45.28	47.44	251,083
16 Jan 15	47.45000 +2.04	47.54	45.31	45.31	241,192
15 Jan 15	45.41000 -1.01	46.78	45.28	46.46	191,669
14 Jan 15	46.42000 -1.45	48.00	45.27	47.49	385,786
13 Jan 15	47.87000 +0.12	49.34	46.75	48.31	339,415
12 Jan 15	47.75000 -0.59	48.33	47.29	48.33	204,932
09 Jan 15	48.34000 -0.33	49.21	48.26	48.68	230,926
08 Jan 15	48.67000 +1.38	48.78	47.51	47.92	562,322
07 Jan 15	47.29000 +1.00	47.56	46.47	46.50	254,396
06 Jan 15	46.29000 +0.02	47.23	45.77	46.29	426,221
05 Jan 15	46.27000 -0.20	47.62	45.80	46.00	294,289
02 Jan 15	46.47000 -1.28	48.16	46.00	47.77	379,328
31 Dec 14	47.75000 -0.05	48.69	47.43	47.81	316,239
30 Dec 14	47.80000 -0.48	48.81	47.24	48.29	210,399
29 Dec 14	48.28000 -0.56	48.66	47.68	48.55	340,355
26 Dec 14	48.84000 +0.00	49.21	48.30	49.00	145,667
24 Dec 14	48.84000 +0.33	49.00	48.54	48.56	118,148
23 Dec 14	48.51000 +0.40	48.97	48.35	48.39	279,682
22 Dec 14	48.11000 -0.13	48.50	47.53	48.17	351,004
19 Dec 14	48.24000 -0.05	48.59	47.71	48.00	837,297
18 Dec 14	48.29000 -0.08	49.39	47.93	48.91	406,294
17 Dec 14	48.37000 +2.13	48.50	46.26	46.72	508,703
16 Dec 14	46.24000 -3.27	49.19	46.18	48.86	688,195
15 Dec 14	49.51000 -1.39	51.00	48.00	51.00	522,590
12 Dec 14	50.90000 -0.33	51.60	50.44	51.04	246,880
11 Dec 14	51.23000 +2.22	52.89	49.77	49.77	408,159
10 Dec 14	49.01000 -2.94	51.65	48.60	51.65	357,942
09 Dec 14	51.95000 +1.74	52.73	49.29	49.52	309,294
08 Dec 14	50.21000 -0.32	52.17	49.86	50.61	423,108
05 Dec 14	50.53000 +0.54	50.82	48.79	50.20	1,328,381
04 Dec 14	49.99000 +0.27	50.08	49.24	49.84	193,385
03 Dec 14	49.72000 -0.33	50.52	49.39	50.37	225,349
02 Dec 14	50.05000 +0.64	50.10	49.08	49.40	237,645
01 Dec 14	49.41000 -1.62	51.04	49.07	51.03	336,463
28 Nov 14	51.03000 +0.54	52.29	50.22	50.22	271,776
26 Nov 14	50.49000 +0.98	50.50	49.50	49.54	190,629
25 Nov 14	49.51000 -0.12	50.13	48.84	49.60	346,014
24 Nov 14	49.63000 +0.79	49.63	48.45	49.07	304,609
21 Nov 14	48.84000 +0.34	49.38	48.59	49.11	236,670
20 Nov 14	48.50000 +0.08	48.74	47.62	48.36	208,235
19 Nov 14	48.42000 -0.69	49.10	47.51	49.10	300,677
18 Nov 14	49.11000 -0.58	50.34	48.52	50.00	379,956
17 Nov 14	49.69000 +0.05	50.03	48.02	49.99	455,075
14 Nov 14	49.64000 +0.47	49.70	48.62	49.14	288,726
13 Nov 14	49.17000 +1.38	49.19	47.80	47.84	507,955
12 Nov 14	47.79000 +0.17	47.86	46.57	47.46	151,553
11 Nov 14	47.62000 +0.64	48.20	46.82	47.00	248,688
10 Nov 14	46.98000 +0.03	47.16	45.73	46.99	265,199
07 Nov 14	46.95000 -0.97	48.05	46.59	48.04	415,541
06 Nov 14	47.92000 -0.33	48.79	47.47	48.25	270,086
05 Nov 14	48.25000 +1.64	50.00	47.04	47.52	535,190
04 Nov 14	46.61000 -1.10	49.94	42.78	49.20	2,025,081
03 Nov 14	47.71000 -0.03	47.97	46.38	47.96	652,840
31 Oct 14	47.74000 -0.05	48.99	46.92	46.92	752,756
30 Oct 14	47.79000 +0.57	47.86	46.57	47.46	393,949
29 Oct 14	47.22000 +0.11	47.47	46.37	47.31	321,220
28 Oct 14	47.11000 +0.20	47.27	45.44	47.13	848,656
27 Oct 14	46.91000 +2.55	47.47	44.02	44.41	1,268,768
24 Oct 14	44.36000 -0.74	45.48	44.16	45.24	467,190
23 Oct 14	45.10000 +2.02	45.68	43.20	43.52	766,899
22 Oct 14	43.08000 +0.16	43.59	42.64	42.92	317,873
21 Oct 14	42.92000 +0.46	42.99	42.31	42.59	154,874
20 Oct 14	42.46000 +0.25	42.54	41.66	41.90	153,786
17 Oct 14	42.21000 -0.61	43.51	42.00	43.24	205,775
16 Oct 14	42.82000 -0.40	43.18	40.42	42.55	671,609
15 Oct 14	43.22000 +0.20	43.93	41.86	42.38	400,869
14 Oct 14	43.02000 +0.48	43.56	42.60	42.84	250,334
13 Oct 14	42.54000 +0.75	43.49	41.48	41.83	235,712
10 Oct 14	41.79000 -0.31	42.86	41.43	41.93	208,831
09 Oct 14	42.10000 -1.80	43.98	42.08	43.95	315,714
08 Oct 14	43.90000 +1.11	43.95	42.53	42.79	291,319
07 Oct 14	42.79000 -0.44	43.55	42.60	43.08	385,427
06 Oct 14	43.23000 -0.55	43.98	43.23	43.67	270,674
03 Oct 14	43.78000 +0.45	44.14	43.42	43.73	551,673
02 Oct 14	43.33000 +0.22	43.87	42.62	43.15	194,390
01 Oct 14	43.11000 -0.68	43.97	42.46	43.82	431,272
30 Sep 14	43.79000 +1.33	44.36	42.52	42.52	573,486
29 Sep 14	42.46000 +0.14	42.50	41.70	41.75	199,926
26 Sep 14	42.32000 +1.51	42.43	40.69	40.88	365,529
25 Sep 14	40.81000 +0.33	40.85	39.89	40.48	243,286
24 Sep 14	40.48000 +0.49	40.58	39.78	40.08	142,532
23 Sep 14	39.99000 -0.08	40.50	39.64	39.89	236,740
22 Sep 14	40.07000 -0.54	40.71	39.78	40.42	163,576
19 Sep 14	40.61000 -0.24	41.45	39.76	41.03	351,700
18 Sep 14	40.85000 +1.35	41.06	39.55	39.64	1,348,100
17 Sep 14	39.50000 +0.57	39.56	38.67	38.81	325,600
16 Sep 14	38.93000 +0.50	39.37	37.94	38.44	279,800
15 Sep 14	38.43000 +0.00	38.63	37.91	38.27	464,600
12 Sep 14	38.43000 +0.51	38.47	37.76	37.93	503,400
11 Sep 14	37.92000 +0.74	37.93	36.81	36.81	194,800
10 Sep 14	37.18000 +0.02	37.37	36.99	37.22	91,100
09 Sep 14	37.16000 -0.89	38.06	37.14	37.91	124,200
08 Sep 14	38.05000 +0.15	38.29	37.74	37.74	105,800
05 Sep 14	37.90000 +0.06	38.05	37.19	37.83	146,200
04 Sep 14	37.84000 -0.33	38.29	37.73	38.20	168,800
03 Sep 14	38.17000 +0.63	39.38	37.60	37.96	476,700
02 Sep 14	37.54000 -0.11	38.63	37.40	37.77	350,600
29 Aug 14	37.65000 -0.23	38.02	37.00	37.89	602,200
28 Aug 14	37.88000 -2.37	40.09	37.72	39.95	358,100
27 Aug 14	40.25000 -0.71	41.37	40.18	40.97	183,200
26 Aug 14	40.96000 +0.97	41.09	39.95	39.98	594,500
25 Aug 14	39.99000 +0.67	40.15	39.50	39.79	633,200
22 Aug 14	39.32000 -0.63	40.10	39.29	39.92	272,400
21 Aug 14	39.95000 -0.02	40.13	39.46	39.97	265,200
20 Aug 14	39.97000 -0.04	40.15	39.38	39.92	238,200
19 Aug 14	40.01000 -0.39	40.64	39.98	40.53	2,699,800
18 Aug 14	40.40000 -0.60	41.03	39.88	41.02	312,200
15 Aug 14	41.00000 +0.20	41.59	40.24	41.04	438,100
14 Aug 14	40.80000 -0.04	41.00	40.12	40.86	325,700
13 Aug 14	40.84000 +1.14	40.84	39.76	39.76	247,100
12 Aug 14	39.70000 -0.44	40.09	39.25	40.07	182,100
11 Aug 14	40.14000 -0.58	41.20	40.11	41.00	241,200
08 Aug 14	40.72000 -0.36	41.75	40.70	41.05	459,600
07 Aug 14	41.08000 +0.18	41.26	40.56	40.94	362,800
06 Aug 14	40.90000 +0.93	41.13	39.37	39.70	467,200
05 Aug 14	39.97000 +0.73	41.47	39.39	40.13	774,600
04 Aug 14	39.24000 +1.22	39.33	38.06	38.25	287,600
01 Aug 14	38.02000 -0.64	38.78	37.22	38.57	349,900
31 Jul 14	38.66000 -1.23	39.64	38.40	39.47	288,600
30 Jul 14	39.89000 +0.32	40.13	39.54	39.95	262,300
29 Jul 14	39.57000 +0.86	40.05	38.87	38.87	354,400
28 Jul 14	38.71000 +0.29	39.04	38.23	38.27	327,600
25 Jul 14	38.42000 -0.30	38.98	38.03	38.35	229,400
24 Jul 14	38.72000 +0.17	39.00	38.47	38.54	177,800
23 Jul 14	38.55000 +0.24	38.70	38.07	38.41	153,300
22 Jul 14	38.31000 +0.52	38.68	37.79	38.08	210,300
21 Jul 14	37.79000 -0.89	38.43	37.47	38.34	187,700
18 Jul 14	38.68000 +0.00	38.73	38.00	38.00	330,600
17 Jul 14	38.68000 -0.33	38.73	38.00	38.00	499,600
16 Jul 14	39.01000 +0.65	39.39	38.55	38.78	229,000
15 Jul 14	38.36000 -0.55	39.06	38.06	39.00	180,500
14 Jul 14	38.91000 -0.29	39.58	38.51	39.55	268,200
11 Jul 14	39.20000 +0.03	39.52	39.10	39.11	212,300
10 Jul 14	39.17000 -0.73	39.56	38.70	39.05	278,200
09 Jul 14	39.90000 -0.10	40.23	39.68	39.99	255,200
08 Jul 14	40.00000 -1.80	41.70	39.87	41.70	526,600
07 Jul 14	41.80000 -1.22	42.91	41.75	42.90	178,400
03 Jul 14	43.02000 +0.99	43.06	41.54	41.84	246,200
02 Jul 14	42.03000 -0.71	42.84	41.86	42.70	493,800
01 Jul 14	42.74000 -1.01	44.00	42.28	43.87	514,000
30 Jun 14	43.75000 +0.20	44.04	43.20	43.46	454,100
27 Jun 14	43.55000 -0.42	44.08	43.41	43.74	1,521,200
26 Jun 14	43.97000 -0.02	44.28	43.34	44.18	307,700
25 Jun 14	43.99000 +0.17	44.04	43.42	43.51	363,600
24 Jun 14	43.82000 -0.43	44.56	43.66	44.07	319,600
23 Jun 14	44.25000 -0.12	44.50	44.22	44.49	283,600
20 Jun 14	44.37000 +0.08	44.91	44.14	44.25	346,300
19 Jun 14	44.29000 +0.06	44.73	43.88	44.37	196,500
18 Jun 14	44.23000 +0.16	44.76	43.83	44.19	286,900
17 Jun 14	44.07000 +0.18	44.70	43.73	43.75	490,800
16 Jun 14	43.89000 +0.02	44.16	43.68	44.00	561,800
13 Jun 14	43.87000 +0.06	44.35	43.50	44.00	313,500
12 Jun 14	43.81000 -0.17	44.08	43.14	44.08	289,200
11 Jun 14	43.98000 +0.01	44.23	43.44	43.80	230,600
10 Jun 14	43.97000 -1.54	45.43	43.65	45.19	535,900
09 Jun 14	45.51000 +0.83	45.99	44.71	44.90	553,400
06 Jun 14	44.68000 +0.69	44.94	43.76	44.47	458,800
05 Jun 14	43.99000 +1.40	44.23	42.26	42.55	284,700
04 Jun 14	42.59000 +0.73	42.74	41.43	41.67	229,600
03 Jun 14	41.86000 -0.29	42.49	41.50	41.72	228,400
02 Jun 14	42.15000 +0.08	42.25	41.44	42.10	304,700
30 May 14	42.07000 -0.43	42.70	41.69	42.36	575,200
29 May 14	42.50000 +0.70	42.96	41.77	41.94	772,200
28 May 14	41.80000 +0.38	42.29	41.33	41.76	783,800
27 May 14	41.42000 +0.22	42.36	40.90	41.76	634,400
23 May 14	41.20000 +1.35	41.21	39.85	39.85	425,100
22 May 14	39.85000 +0.59	40.93	39.09	39.13	534,300
21 May 14	39.26000 +0.69	39.59	38.60	38.71	427,700
20 May 14	38.57000 +0.25	38.82	37.43	38.13	650,500
19 May 14	38.32000 +1.71	38.34	36.51	36.78	586,400
16 May 14	36.61000 +0.59	36.80	35.48	35.86	438,000
15 May 14	36.02000 +0.17	36.15	35.27	35.61	425,200
14 May 14	35.85000 +0.05	36.08	35.42	35.72	255,600
13 May 14	35.80000 -0.07	36.29	35.44	35.93	360,400
12 May 14	35.87000 +1.07	36.24	34.72	34.97	518,400
09 May 14	34.80000 +0.28	35.31	34.26	34.47	375,900
08 May 14	34.52000 -0.06	35.49	34.21	34.50	540,300
07 May 14	34.58000 +2.26	34.61	32.26	32.51	850,400
06 May 14	32.32000 -0.80	33.40	32.17	33.12	450,800
05 May 14	33.12000 +0.42	33.52	31.79	32.46	460,000
02 May 14	32.70000 -0.10	32.99	32.05	32.83	762,400
01 May 14	32.80000 +1.67	34.50	31.30	32.22	981,000
30 Apr 14	31.13000 +0.28	31.34	30.61	30.64	771,400
29 Apr 14	30.85000 -0.12	31.35	30.52	31.22	840,700
28 Apr 14	30.97000 -0.45	31.89	30.40	31.70	533,800
25 Apr 14	31.42000 -0.60	32.13	31.22	31.84	447,200
24 Apr 14	32.02000 -0.64	32.86	31.43	32.86	764,400
23 Apr 14	32.66000 -0.22	33.79	32.58	32.80	467,300
22 Apr 14	32.88000 +0.16	33.03	32.24	32.70	316,700
21 Apr 14	32.72000 -0.41	33.46	32.58	33.13	444,600
17 Apr 14	33.13000 +0.50	33.47	32.30	32.57	464,300
16 Apr 14	32.63000 +0.23	32.80	32.01	32.70	215,400
15 Apr 14	32.40000 +0.09	33.28	31.28	32.43	523,200
14 Apr 14	32.31000 -1.13	33.84	31.23	33.63	1,289,900
11 Apr 14	33.44000 +2.60	33.86	31.47	31.55	1,550,000
10 Apr 14	30.84000 -1.19	32.08	30.76	32.08	571,500
09 Apr 14	32.03000 +0.61	32.06	30.60	31.58	511,800
08 Apr 14	31.42000 +1.21	31.54	29.44	30.21	1,149,800
07 Apr 14	30.21000 -2.80	32.86	29.86	32.86	1,045,800
04 Apr 14	33.01000 -0.98	34.28	32.47	34.28	419,200
03 Apr 14	33.99000 -1.15	35.24	33.64	35.24	349,000
02 Apr 14	35.14000 -1.23	36.58	35.01	36.47	434,900
01 Apr 14	36.37000 +3.47	36.56	32.74	33.06	1,481,100
31 Mar 14	32.90000 +0.82	33.05	32.08	32.36	595,400
28 Mar 14	32.08000 -0.93	33.10	31.94	33.10	532,800
27 Mar 14	33.01000 -0.14	33.35	32.66	33.09	355,200
26 Mar 14	33.15000 +0.51	33.40	32.50	32.97	988,800
25 Mar 14	32.64000 +0.52	33.08	32.00	32.24	577,500
24 Mar 14	32.12000 -0.32	32.71	31.34	32.58	711,100
21 Mar 14	32.44000 -0.97	33.65	32.37	33.55	508,000
20 Mar 14	33.41000 -0.36	33.90	32.92	33.75	647,600
19 Mar 14	33.77000 -0.42	34.67	33.20	34.41	464,400
18 Mar 14	34.19000 +0.85	35.50	33.50	33.50	683,400
17 Mar 14	33.34000 +1.28	33.37	32.08	32.38	972,800
14 Mar 14	32.06000 -0.92	33.24	31.71	32.83	891,300
13 Mar 14	32.98000 -2.21	35.38	32.81	35.38	613,000
12 Mar 14	35.19000 -0.54	35.75	34.94	35.51	406,300
11 Mar 14	35.73000 +0.18	35.86	35.10	35.47	459,800
10 Mar 14	35.55000 -0.87	36.65	35.27	36.34	445,100
07 Mar 14	36.42000 +1.50	36.48	34.71	36.20	1,080,900
06 Mar 14	34.92000 -1.65	36.52	34.81	36.27	614,100
05 Mar 14	36.57000 -0.64	37.47	36.05	37.24	682,900
04 Mar 14	37.21000 +5.19	38.43	34.80	35.28	3,675,500
03 Mar 14	32.02000 -9.91	40.22	31.76	40.22	3,609,500
28 Feb 14	41.93000 -0.31	42.68	41.52	42.35	340,900
27 Feb 14	42.24000 +0.13	42.90	41.64	41.93	285,100
26 Feb 14	42.11000 +0.21	42.46	41.63	42.00	181,700
25 Feb 14	41.90000 -0.98	43.08	41.83	42.85	294,800
24 Feb 14	42.88000 +1.00	43.06	41.99	41.99	324,200
21 Feb 14	41.88000 +0.65	42.26	41.39	41.95	590,100
20 Feb 14	41.23000 -1.54	43.65	41.02	43.20	735,500
19 Feb 14	42.77000 -1.85	44.54	41.56	44.40	1,045,900
18 Feb 14	44.62000 +0.27	46.70	44.50	44.50	545,300
14 Feb 14	44.35000 +0.09	44.49	43.55	44.04	207,500
13 Feb 14	44.26000 +1.02	44.50	42.67	42.74	383,000
12 Feb 14	43.24000 -0.11	43.64	42.75	43.29	296,000
11 Feb 14	43.35000 +0.32	43.45	42.44	43.16	311,200
10 Feb 14	43.03000 -0.38	44.29	42.54	43.37	568,700
07 Feb 14	43.41000 +2.56	43.43	41.11	41.11	565,500
06 Feb 14	40.85000 +0.43	41.55	40.58	40.60	332,900
05 Feb 14	40.42000 -0.02	40.62	39.47	40.20	205,900
04 Feb 14	40.44000 +0.73	40.50	39.60	39.70	262,700
03 Feb 14	39.71000 -1.19	41.15	39.43	40.87	533,000
31 Jan 14	40.90000 -0.68	41.29	40.63	40.67	341,900
30 Jan 14	41.58000 +0.48	42.39	41.41	41.59	202,900
29 Jan 14	41.10000 -0.74	41.52	40.71	41.52	423,500
28 Jan 14	41.84000 +2.48	42.22	39.36	39.36	881,700
27 Jan 14	39.36000 -0.51	39.98	39.19	39.83	641,700
24 Jan 14	39.87000 -0.04	40.24	39.47	39.63	447,100
23 Jan 14	39.91000 -0.55	40.15	39.61	40.13	280,600
22 Jan 14	40.46000 +0.72	40.75	39.78	39.80	340,500
21 Jan 14	39.74000 +1.40	39.88	38.33	38.67	407,700
17 Jan 14	38.34000 +0.13	38.65	38.08	38.08	171,600
16 Jan 14	38.21000 +0.37	38.33	37.54	37.77	170,700
15 Jan 14	37.84000 +0.94	37.93	36.80	36.91	210,200
14 Jan 14	36.90000 +0.89	36.92	35.76	36.11	146,900
13 Jan 14	36.01000 -0.49	36.52	35.67	36.52	184,900
10 Jan 14	36.50000 -0.06	36.71	35.76	36.71	144,100
09 Jan 14	36.56000 -0.10	37.18	36.16	36.69	256,500
08 Jan 14	36.66000 +0.87	36.71	35.61	35.83	348,800
07 Jan 14	35.79000 +0.89	35.83	34.92	34.96	215,300
06 Jan 14	34.90000 -0.10	35.15	34.82	35.09	104,500
03 Jan 14	35.00000 +0.22	35.17	34.76	34.80	88,700
02 Jan 14	34.78000 -0.16	35.08	34.66	34.78	183,900
31 Dec 13	34.94000 +0.11	35.02	34.59	34.80	113,500
30 Dec 13	34.83000 -0.10	35.08	34.46	34.90	210,700
27 Dec 13	34.93000 +0.16	34.95	34.47	34.93	146,700
26 Dec 13	34.77000 -0.09	35.18	34.39	34.94	259,700
24 Dec 13	34.86000 +0.11	34.91	34.74	34.74	120,700
23 Dec 13	34.75000 -0.27	35.30	34.74	35.22	187,600
20 Dec 13	35.02000 +0.27	35.37	34.75	34.88	424,400
19 Dec 13	34.75000 -0.05	34.94	34.57	34.64	294,100
18 Dec 13	34.80000 +0.83	34.91	33.87	34.10	509,700
17 Dec 13	33.97000 +0.54	34.08	33.28	33.29	565,500
16 Dec 13	33.43000 +0.88	33.59	32.64	32.64	248,700
13 Dec 13	32.55000 -0.79	33.55	32.36	33.38	685,900
12 Dec 13	33.34000 -0.05	33.69	33.15	33.32	205,300
11 Dec 13	33.39000 -1.07	34.54	33.35	34.45	259,100
10 Dec 13	34.46000 -0.78	35.38	34.41	35.09	240,200
09 Dec 13	35.24000 -0.53	36.23	34.99	35.92	381,000
06 Dec 13	35.77000 +0.86	36.02	35.06	35.10	216,900
05 Dec 13	34.91000 +0.32	35.00	34.31	34.64	122,000
04 Dec 13	34.59000 -0.31	35.03	33.97	34.75	153,100
03 Dec 13	34.90000 -0.55	35.70	34.84	35.34	195,200
02 Dec 13	35.45000 -0.02	36.17	35.28	35.46	582,000
29 Nov 13	35.47000 +0.23	35.71	35.26	35.40	250,500
27 Nov 13	35.24000 +0.04	35.28	34.95	35.18	247,900
26 Nov 13	35.20000 +0.26	35.29	34.69	34.93	330,100
25 Nov 13	34.94000 -0.16	35.17	34.50	35.13	368,200
22 Nov 13	35.10000 -0.75	36.47	34.85	35.79	5,154,900
21 Nov 13	35.85000 +0.70	35.95	35.09	35.22	158,900
20 Nov 13	35.15000 +0.00	35.46	34.89	35.31	178,200
19 Nov 13	35.15000 -0.08	35.73	34.96	35.29	150,900
18 Nov 13	35.23000 -0.55	36.01	35.00	35.98	217,000
15 Nov 13	35.78000 +0.19	36.18	35.13	35.53	152,700
14 Nov 13	35.59000 +0.45	35.98	34.55	35.20	339,500
13 Nov 13	35.14000 -0.26	35.60	34.70	35.05	333,200
12 Nov 13	35.40000 -0.20	35.86	35.21	35.41	225,500
11 Nov 13	35.60000 -0.12	36.14	35.04	35.83	371,500
08 Nov 13	35.72000 +0.72	36.87	33.00	34.16	474,300
07 Nov 13	35.00000 -1.27	36.56	34.60	36.45	319,400
06 Nov 13	36.27000 -0.07	36.62	36.00	36.44	177,600
05 Nov 13	36.34000 -0.27	36.75	36.25	36.51	221,600
04 Nov 13	36.61000 +0.02	36.89	36.46	36.60	227,700
01 Nov 13	36.59000 -0.88	37.40	35.98	37.33	487,900
31 Oct 13	37.47000 +0.09	37.76	36.54	37.51	310,400
30 Oct 13	37.38000 -0.61	38.60	37.13	37.95	244,200
29 Oct 13	37.99000 -0.39	38.81	37.48	38.50	221,300
28 Oct 13	38.38000 +0.00	38.99	38.25	38.53	327,900
25 Oct 13	38.38000 +0.15	39.04	37.78	38.38	299,300
24 Oct 13	38.23000 +0.03	38.55	38.00	38.20	201,000
23 Oct 13	38.20000 -0.46	38.61	38.00	38.40	123,500
22 Oct 13	38.66000 -0.34	39.76	38.45	39.27	197,600
21 Oct 13	39.00000 +0.30	39.37	38.75	38.87	183,800
18 Oct 13	38.70000 +0.35	39.42	38.52	39.05	418,800
17 Oct 13	38.35000 +0.64	38.40	37.29	37.55	412,300
16 Oct 13	37.71000 +0.12	37.85	37.36	37.81	241,000
15 Oct 13	37.59000 -1.41	38.99	37.40	38.95	427,600
14 Oct 13	39.00000 +0.85	39.12	37.76	38.10	469,000
11 Oct 13	38.15000 +1.44	38.22	36.46	36.56	511,000
10 Oct 13	36.71000 +1.70	37.56	35.18	35.43	548,100
09 Oct 13	35.01000 +1.73	35.45	33.02	33.29	625,000
08 Oct 13	33.28000 -0.79	34.26	33.03	34.15	193,300
07 Oct 13	34.07000 -0.88	34.80	33.78	34.75	212,900
04 Oct 13	34.95000 +0.47	35.29	34.18	34.39	133,700
03 Oct 13	34.48000 -0.12	34.92	34.08	34.70	250,600
02 Oct 13	34.60000 -0.51	35.20	34.36	34.98	155,600
01 Oct 13	35.11000 +0.61	35.12	34.46	34.51	244,300
30 Sep 13	34.50000 -0.31	34.84	34.20	34.66	204,400
27 Sep 13	34.81000 -0.32	35.26	34.53	34.93	218,200
26 Sep 13	35.13000 +0.30	35.34	34.36	34.86	208,100
25 Sep 13	34.83000 +0.91	35.24	33.92	33.92	223,100
24 Sep 13	33.92000 -0.03	34.21	33.63	33.89	310,700
23 Sep 13	33.95000 -0.04	34.25	33.65	33.78	250,300
20 Sep 13	33.99000 -0.83	35.15	33.69	34.96	765,000
19 Sep 13	34.82000 +0.34	35.00	34.48	34.57	400,500
18 Sep 13	34.48000 +0.97	34.50	33.56	33.56	475,300
17 Sep 13	33.51000 +0.38	33.57	32.78	33.06	452,500
16 Sep 13	33.13000 -0.11	33.80	32.96	33.53	365,100
13 Sep 13	33.24000 -0.94	34.44	33.00	34.31	1,481,600
12 Sep 13	34.18000 -0.21	34.69	34.14	34.31	214,300
11 Sep 13	34.39000 -0.07	34.74	34.12	34.47	221,100
10 Sep 13	34.46000 +1.05	34.46	33.50	33.69	485,500
09 Sep 13	33.41000 +1.24	33.42	32.34	32.34	419,900
06 Sep 13	32.17000 +0.03	32.36	31.50	32.25	731,300
05 Sep 13	32.14000 -0.18	32.45	32.10	32.33	99,600
04 Sep 13	32.32000 +0.41	32.74	31.78	31.97	576,400
03 Sep 13	31.91000 -0.07	32.78	31.70	32.29	227,000
30 Aug 13	31.98000 -0.22	32.47	31.55	32.32	320,300
29 Aug 13	32.20000 +1.90	32.50	30.00	30.30	4,927,400
28 Aug 13	30.30000 +0.05	30.54	30.18	30.24	119,100
27 Aug 13	30.25000 -0.61	30.55	30.18	30.51	168,900
26 Aug 13	30.86000 -0.28	31.78	30.85	31.14	460,100
23 Aug 13	31.14000 -0.26	31.60	30.97	31.50	280,000
22 Aug 13	31.40000 +0.67	31.50	30.80	30.92	199,000
21 Aug 13	30.73000 +0.37	31.10	30.26	30.33	210,400
20 Aug 13	30.36000 +0.09	30.63	29.92	30.28	218,300
19 Aug 13	30.27000 -0.40	31.18	30.07	30.68	189,000
16 Aug 13	30.67000 +0.21	30.84	30.23	30.29	318,000
15 Aug 13	30.46000 -1.41	31.83	30.27	31.67	348,700
14 Aug 13	31.87000 +0.23	31.92	31.41	31.47	125,400
13 Aug 13	31.64000 +0.46	31.69	31.00	31.16	237,400
12 Aug 13	31.18000 -0.34	32.04	31.06	31.84	432,300
09 Aug 13	31.52000 +1.80	32.24	28.50	29.03	1,341,200
08 Aug 13	29.72000 +0.28	30.00	29.33	29.63	244,500
07 Aug 13	29.44000 +0.05	29.65	28.70	29.17	176,300
06 Aug 13	29.39000 -0.31	29.73	29.27	29.56	165,000
05 Aug 13	29.70000 +1.05	29.90	28.52	28.65	384,100
02 Aug 13	28.65000 -0.37	29.09	28.45	28.81	265,900
01 Aug 13	29.02000 +0.07	29.29	28.72	29.20	333,800
31 Jul 13	28.95000 -0.17	29.32	28.94	29.04	229,700
30 Jul 13	29.12000 +0.04	29.25	28.80	29.00	195,700
29 Jul 13	29.08000 -0.13	29.27	28.94	29.20	49,600
26 Jul 13	29.21000 +0.00	29.27	28.85	28.99	318,600
25 Jul 13	29.21000 +0.34	29.27	28.56	28.85	293,700
24 Jul 13	28.87000 -0.13	29.24	28.70	29.09	210,900
23 Jul 13	29.00000 -0.15	29.30	28.63	29.30	160,200
22 Jul 13	29.15000 +0.11	29.16	28.59	29.02	155,900
19 Jul 13	29.04000 -0.19	29.42	28.89	29.11	214,600
18 Jul 13	29.23000 +0.29	29.25	28.58	29.01	301,900
17 Jul 13	28.94000 +0.11	29.02	28.43	28.91	283,300
16 Jul 13	28.83000 -0.27	29.24	28.59	29.11	356,500
15 Jul 13	29.10000 +0.38	29.26	28.50	28.81	395,900
12 Jul 13	28.72000 +0.13	28.86	28.45	28.60	270,900
11 Jul 13	28.59000 +0.18	29.00	28.41	29.00	154,900
10 Jul 13	28.41000 +0.46	28.50	27.81	27.97	440,700
09 Jul 13	27.95000 +0.19	27.99	27.42	27.79	396,500
08 Jul 13	27.76000 +1.63	27.87	26.15	26.24	320,700
05 Jul 13	26.13000 +0.35	26.20	25.84	25.94	235,700
03 Jul 13	25.78000 +0.42	25.84	25.22	25.29	69,100
02 Jul 13	25.36000 -0.40	25.79	25.10	25.67	150,800
01 Jul 13	25.76000 -1.42	27.26	25.74	27.26	323,300
28 Jun 13	27.18000 -0.34	27.70	26.91	27.64	1,743,800
27 Jun 13	27.52000 +0.62	27.52	26.85	27.01	370,700
26 Jun 13	26.90000 +0.09	27.08	26.74	26.89	371,800
25 Jun 13	26.81000 +0.81	26.93	25.76	26.01	390,600
24 Jun 13	26.00000 -0.94	26.89	25.86	26.87	301,500
21 Jun 13	26.94000 +0.50	27.00	26.17	26.50	540,100
20 Jun 13	26.44000 -0.21	26.73	26.10	26.43	321,900
19 Jun 13	26.65000 +0.14	26.88	26.31	26.35	596,600
18 Jun 13	26.51000 +0.36	26.83	26.01	26.14	310,700
17 Jun 13	26.15000 +1.18	26.37	24.32	25.01	522,400
14 Jun 13	24.97000 -0.55	25.42	24.79	25.42	170,700
13 Jun 13	25.52000 -0.09	25.70	25.03	25.53	211,700
12 Jun 13	25.61000 -0.13	25.87	25.15	25.87	106,900
11 Jun 13	25.74000 +0.19	25.82	25.01	25.28	132,400
10 Jun 13	25.55000 +0.00	25.89	25.30	25.40	412,300
07 Jun 13	25.55000 +0.44	25.74	24.96	25.08	507,900
06 Jun 13	25.11000 +0.75	25.28	24.15	24.20	805,200
05 Jun 13	24.36000 +0.05	24.43	24.23	24.31	153,500
04 Jun 13	24.31000 +1.08	24.48	23.33	23.50	239,200
03 Jun 13	23.23000 +0.07	23.29	22.86	23.16	140,200
31 May 13	23.16000 -0.14	23.40	23.14	23.18	192,100
30 May 13	23.30000 +0.10	23.38	23.17	23.32	90,600
29 May 13	23.20000 -0.16	23.25	22.86	23.19	140,800
28 May 13	23.36000 +0.07	23.48	23.00	23.48	108,700
24 May 13	23.29000 +0.25	23.29	22.86	23.02	43,600
23 May 13	23.04000 -0.50	23.12	22.76	23.05	87,300
22 May 13	23.54000 -0.39	24.08	23.49	23.83	339,200
21 May 13	23.93000 +0.91	23.97	22.98	22.98	396,200
20 May 13	23.02000 +0.02	23.09	22.85	22.94	225,400
17 May 13	23.00000 +0.34	23.00	22.60	22.67	134,100
16 May 13	22.66000 -0.09	22.78	22.51	22.64	56,000
15 May 13	22.75000 -0.07	22.86	22.50	22.69	105,300
14 May 13	22.82000 +0.13	22.89	22.53	22.65	105,500
13 May 13	22.69000 -0.41	23.00	22.62	22.83	211,900
10 May 13	23.10000 +0.12	23.14	22.85	22.94	153,300
09 May 13	22.98000 -0.09	23.25	22.80	23.25	179,900
08 May 13	23.07000 +0.07	23.19	22.82	22.82	145,600
07 May 13	23.00000 -0.02	23.10	22.78	23.05	159,500
06 May 13	23.02000 +0.63	23.12	22.22	22.22	175,600
03 May 13	22.39000 +0.80	22.66	21.73	21.73	104,300
02 May 13	21.59000 +0.23	21.59	21.30	21.40	88,500
01 May 13	21.36000 -0.14	21.52	21.32	21.40	63,600
30 Apr 13	21.50000 +0.07	21.57	21.16	21.36	98,400
29 Apr 13	21.43000 +0.09	21.60	21.16	21.34	53,100
26 Apr 13	21.34000 -0.12	21.50	21.21	21.34	81,900
25 Apr 13	21.46000 -0.61	22.06	21.06	22.06	231,800
24 Apr 13	22.07000 +0.28	22.27	21.65	21.65	92,600
23 Apr 13	21.79000 +0.64	21.80	21.23	21.23	78,400
22 Apr 13	21.15000 +0.18	21.23	20.50	20.94	327,400
19 Apr 13	20.97000 -0.24	21.26	20.78	21.24	115,200
18 Apr 13	21.21000 -0.16	21.58	20.91	21.46	64,200
17 Apr 13	21.37000 -1.33	22.68	21.32	22.50	102,700
16 Apr 13	22.70000 +0.61	22.75	22.05	22.16	95,900
15 Apr 13	22.09000 -0.91	23.00	21.56	23.00	256,600
12 Apr 13	23.00000 +0.01	23.06	22.59	22.85	60,400
11 Apr 13	22.99000 -0.24	23.17	22.90	22.98	137,200
10 Apr 13	23.23000 +0.36	23.56	22.98	23.25	376,500
09 Apr 13	22.87000 -0.19	23.06	22.55	23.06	45,000
08 Apr 13	23.06000 -0.34	23.33	22.81	23.32	169,200
05 Apr 13	23.40000 -0.02	23.49	22.91	23.08	608,300
04 Apr 13	23.42000 +0.13	23.44	23.20	23.25	290,500
03 Apr 13	23.29000 -0.30	23.70	23.02	23.57	238,700
02 Apr 13	23.59000 +0.34	23.73	23.25	23.43	223,600
01 Apr 13	23.25000 +0.02	23.34	22.86	23.17	187,400
28 Mar 13	23.23000 -0.11	23.50	23.14	23.34	358,700
27 Mar 13	23.34000 +0.45	23.46	22.67	22.84	546,500
26 Mar 13	22.89000 +0.38	23.16	22.52	22.54	703,500
25 Mar 13	22.51000 -0.21	22.88	22.35	22.88	69,900
22 Mar 13	22.72000 +0.05	22.99	22.53	22.80	43,700
21 Mar 13	22.67000 -0.16	22.85	22.47	22.62	91,700
20 Mar 13	22.83000 +0.01	22.87	22.45	22.87	214,100
19 Mar 13	22.82000 +0.09	22.86	22.39	22.63	36,800
18 Mar 13	22.73000 -0.16	22.86	22.50	22.65	27,400
15 Mar 13	22.89000 -0.14	23.18	22.77	23.02	131,500
14 Mar 13	23.03000 -0.46	23.75	23.00	23.20	216,600
13 Mar 13	23.49000 +0.35	23.53	22.90	22.90	166,400
12 Mar 13	23.14000 -0.25	23.44	22.92	23.44	120,700
11 Mar 13	23.39000 -0.29	23.80	22.87	23.80	224,300
08 Mar 13	23.68000 +0.27	23.75	23.04	23.43	109,300
07 Mar 13	23.41000 -0.11	23.50	23.08	23.50	61,500
06 Mar 13	23.52000 +0.54	23.74	23.04	23.14	389,000
05 Mar 13	22.98000 +0.88	23.65	22.14	22.16	411,500
04 Mar 13	22.10000 -0.35	22.45	20.94	22.45	311,000
01 Mar 13	22.45000 +1.47	22.49	20.81	20.85	378,600
28 Feb 13	20.98000 -0.53	22.22	20.59	21.93	341,000
27 Feb 13	21.51000 +0.88	21.76	20.55	20.58	171,200
26 Feb 13	20.63000 +0.01	20.91	20.33	20.75	50,400
25 Feb 13	20.62000 -0.44	21.06	20.61	21.06	95,100
22 Feb 13	21.06000 +0.21	21.18	20.73	20.90	102,000
21 Feb 13	20.85000 +0.05	21.00	20.70	20.76	88,400
20 Feb 13	20.80000 -0.14	21.10	20.65	20.99	74,100
19 Feb 13	20.94000 -0.11	21.13	20.70	21.13	69,300
15 Feb 13	21.05000 +0.53	21.05	20.39	20.47	144,800
14 Feb 13	20.52000 +0.22	20.60	20.12	20.34	106,000
13 Feb 13	20.30000 +0.00	20.42	20.08	20.24	51,000
12 Feb 13	20.30000 +0.37	20.30	19.62	19.91	113,900
11 Feb 13	19.93000 -1.56	21.50	19.86	21.50	155,100
08 Feb 13	21.49000 -0.03	21.75	21.36	21.60	172,300
07 Feb 13	21.52000 +0.05	21.59	21.13	21.55	39,600
06 Feb 13	21.47000 -0.32	21.86	21.31	21.68	84,900
05 Feb 13	21.79000 +0.19	21.91	21.67	21.72	63,800
04 Feb 13	21.60000 -0.23	22.20	21.11	21.82	358,500
01 Feb 13	21.83000 +1.11	21.90	20.71	20.71	291,600
31 Jan 13	20.72000 -0.25	20.99	20.61	20.99	105,700
30 Jan 13	20.97000 +0.02	21.05	20.85	20.99	145,900
29 Jan 13	20.95000 -0.03	21.09	20.86	21.01	109,700
28 Jan 13	20.98000 +0.06	21.10	20.66	20.97	123,400
25 Jan 13	20.92000 +0.02	21.06	20.74	20.93	99,700
24 Jan 13	20.90000 +0.49	21.05	20.47	20.56	248,300
23 Jan 13	20.41000 +0.04	20.54	20.17	20.46	66,100
22 Jan 13	20.37000 +0.11	20.44	19.98	20.27	222,300
18 Jan 13	20.26000 +0.08	20.38	20.15	20.30	72,200
17 Jan 13	20.18000 -0.04	20.37	19.94	20.37	57,300
16 Jan 13	20.22000 +0.00	20.30	20.02	20.12	75,400
15 Jan 13	20.22000 +0.10	20.25	19.88	19.96	52,200
14 Jan 13	20.12000 -0.07	20.14	19.77	20.07	108,400
11 Jan 13	20.19000 +0.40	20.30	19.60	19.70	305,400
10 Jan 13	19.79000 +0.19	19.93	19.41	19.59	132,400
09 Jan 13	19.60000 +0.44	19.80	19.27	19.32	73,300
08 Jan 13	19.16000 +0.14	19.16	18.83	18.92	37,500
07 Jan 13	19.02000 -0.17	19.09	18.65	19.09	67,000
04 Jan 13	19.19000 +0.20	19.58	18.94	19.04	125,800
03 Jan 13	18.99000 +0.01	19.09	18.77	19.00	168,900
02 Jan 13	18.98000 +0.88	19.07	18.44	18.52	203,700
31 Dec 12	18.10000 -0.84	19.11	18.10	19.00	143,100
28 Dec 12	18.94000 +0.01	19.27	18.62	18.87	93,200
27 Dec 12	18.93000 -0.38	19.25	18.51	19.25	140,200
26 Dec 12	19.31000 -0.53	19.93	19.04	19.87	98,400
24 Dec 12	19.84000 +0.02	19.86	19.46	19.77	44,900
21 Dec 12	19.82000 -0.13	20.06	19.28	19.84	249,700
20 Dec 12	19.95000 -0.14	20.14	19.80	20.14	142,000
19 Dec 12	20.09000 -0.61	20.84	20.09	20.76	163,600
18 Dec 12	20.70000 -0.10	20.99	20.65	20.79	398,100
17 Dec 12	20.80000 +0.10	20.83	20.30	20.72	186,000
14 Dec 12	20.70000 +0.42	20.80	20.00	20.16	519,200
13 Dec 12	20.28000 -0.17	20.52	20.24	20.50	63,200
12 Dec 12	20.45000 +0.02	20.75	20.33	20.53	125,200
11 Dec 12	20.43000 +0.05	20.74	20.29	20.34	138,800
10 Dec 12	20.38000 -0.32	20.70	20.13	20.62	240,100
07 Dec 12	20.70000 -0.04	20.83	20.36	20.74	192,900
06 Dec 12	20.74000 +0.14	20.83	20.06	20.16	110,000
05 Dec 12	20.60000 -0.11	20.79	20.53	20.77	67,800
04 Dec 12	20.71000 -0.01	20.87	20.49	20.49	99,500
03 Dec 12	20.72000 +0.15	20.84	20.08	20.57	157,200
30 Nov 12	20.57000 +0.07	20.76	20.20	20.60	808,700
29 Nov 12	20.50000 +0.39	20.95	20.14	20.14	183,000
28 Nov 12	20.11000 +0.19	20.20	19.77	19.89	139,300
27 Nov 12	19.92000 -0.09	20.18	19.87	20.01	205,000
26 Nov 12	20.01000 +0.01	20.05	19.62	19.98	210,500
23 Nov 12	20.00000 +0.01	20.02	19.87	20.00	56,100
21 Nov 12	19.99000 +0.13	20.08	19.65	19.84	198,400
20 Nov 12	19.86000 -0.22	20.12	19.59	20.01	167,200
19 Nov 12	20.08000 +0.62	20.30	19.23	19.50	467,200
16 Nov 12	19.46000 +0.03	19.50	19.08	19.41	81,200
15 Nov 12	19.43000 -0.03	19.83	18.91	19.49	164,700
14 Nov 12	19.46000 -0.41	19.97	19.29	19.88	145,800
13 Nov 12	19.87000 +0.22	19.88	18.30	19.65	225,000
12 Nov 12	19.65000 +0.20	19.78	18.83	19.40	477,200
09 Nov 12	19.45000 +1.66	19.48	18.51	19.01	565,700
08 Nov 12	17.79000 -0.21	18.13	17.70	17.95	160,000
07 Nov 12	18.00000 -0.49	18.36	17.79	18.35	67,800
06 Nov 12	18.49000 +0.37	18.67	18.01	18.19	81,700
05 Nov 12	18.12000 +0.32	18.29	17.72	17.85	171,000
02 Nov 12	17.80000 -0.20	18.12	17.71	18.09	115,300
01 Nov 12	18.00000 +0.02	18.20	17.76	18.02	96,800
31 Oct 12	17.98000 +0.02	18.09	17.72	17.99	32,600
26 Oct 12	17.96000 +0.15	18.07	17.75	17.84	24,900
25 Oct 12	17.81000 -0.01	17.94	17.65	17.90	43,700
24 Oct 12	17.82000 +0.06	17.82	17.63	17.82	18,200
23 Oct 12	17.76000 +0.12	17.81	17.39	17.49	57,400
22 Oct 12	17.64000 +0.03	17.75	17.50	17.51	76,900
19 Oct 12	17.61000 -0.32	17.86	17.32	17.86	59,800
18 Oct 12	17.93000 -0.22	18.25	17.70	18.25	68,100
17 Oct 12	18.15000 -0.66	19.01	17.94	18.79	98,100
16 Oct 12	18.81000 -0.21	19.11	18.70	19.05	74,600
15 Oct 12	19.02000 -0.29	19.50	18.84	19.31	70,100
12 Oct 12	19.31000 -0.18	19.50	19.18	19.46	13,200
11 Oct 12	19.49000 +0.02	19.63	19.27	19.55	42,000
10 Oct 12	19.47000 -0.03	19.61	19.32	19.57	64,300
09 Oct 12	19.50000 +0.10	19.58	19.24	19.42	125,800
08 Oct 12	19.40000 +0.09	19.42	18.91	19.31	165,800
05 Oct 12	19.31000 +0.26	19.58	19.03	19.12	50,700
04 Oct 12	19.05000 +0.05	19.25	18.77	19.12	122,500
03 Oct 12	19.00000 +0.07	19.08	18.64	18.98	167,600
02 Oct 12	18.93000 +0.32	18.95	18.44	18.65	81,900
01 Oct 12	18.61000 -0.33	19.00	18.20	18.95	174,500
28 Sep 12	18.94000 +0.30	19.05	18.53	18.54	158,900
27 Sep 12	18.64000 +0.16	18.94	18.40	18.48	190,400
26 Sep 12	18.48000 -0.37	18.76	18.29	18.65	172,900
25 Sep 12	18.85000 -0.02	19.64	18.70	19.00	559,500
24 Sep 12	18.87000 -0.05	18.98	18.64	18.67	173,900
21 Sep 12	18.92000 +0.02	19.24	18.80	19.12	228,600
20 Sep 12	18.90000 +0.01	18.99	18.48	18.72	113,100
19 Sep 12	18.89000 +0.22	19.12	18.59	18.74	158,400
18 Sep 12	18.67000 -0.08	18.94	17.95	18.83	185,100
17 Sep 12	18.75000 -0.20	18.97	18.56	18.97	98,700
14 Sep 12	18.95000 +1.05	19.03	17.86	17.88	515,200
13 Sep 12	17.90000 -0.01	17.97	17.49	17.76	163,700
12 Sep 12	17.91000 +0.40	17.93	17.48	17.50	217,100
11 Sep 12	17.51000 -0.05	17.60	17.27	17.60	152,600
10 Sep 12	17.56000 -0.01	17.69	17.42	17.50	97,500
07 Sep 12	17.57000 -0.04	17.70	17.50	17.70	67,800
06 Sep 12	17.61000 +0.01	17.76	17.48	17.74	84,300
05 Sep 12	17.60000 -0.18	17.73	17.49	17.70	55,300
04 Sep 12	17.78000 +0.28	17.83	17.33	17.62	79,700
31 Aug 12	17.50000 -0.38	17.95	17.44	17.95	106,700
30 Aug 12	17.88000 -0.09	18.12	17.80	17.93	151,000
29 Aug 12	17.97000 +0.00	18.13	17.80	17.90	1,530,900
28 Aug 12	17.97000 -0.02	18.46	17.67	17.99	1,515,600
27 Aug 12	17.99000 -0.02	18.10	17.67	18.10	104,100
24 Aug 12	18.01000 +0.04	18.79	17.45	17.95	271,500
23 Aug 12	17.97000 +0.26	18.00	17.29	17.73	269,800
22 Aug 12	17.71000 +0.85	17.81	16.85	16.85	187,600
21 Aug 12	16.86000 +0.24	17.57	16.04	16.27	328,100
20 Aug 12	16.62000 -0.88	17.41	16.51	17.40	487,200
17 Aug 12	17.50000 -0.01	17.76	17.42	17.48	158,000
16 Aug 12	17.51000 -0.30	17.93	17.05	17.86	158,500
15 Aug 12	17.81000 +0.33	17.88	17.48	17.50	130,400
14 Aug 12	17.48000 -0.21	17.71	17.13	17.68	206,300
13 Aug 12	17.69000 +0.10	17.74	17.34	17.54	193,400
10 Aug 12	17.59000 +0.85	18.50	16.70	16.70	96,800
09 Aug 12	16.74000 -0.11	16.97	16.09	16.74	122,900
08 Aug 12	16.85000 +0.03	17.10	16.60	16.78	18,200
07 Aug 12	16.82000 +0.20	17.27	16.44	16.65	102,900
06 Aug 12	16.62000 +0.62	16.91	16.01	16.11	41,000
03 Aug 12	16.00000 +0.30	16.55	15.44	15.99	88,300
02 Aug 12	15.70000 -0.08	16.40	15.32	15.56	66,700
01 Aug 12	15.78000 -0.26	16.10	15.68	16.10	23,500
31 Jul 12	16.04000 -0.13	16.08	15.58	16.07	86,400
30 Jul 12	16.17000 +0.85	16.37	15.18	15.25	130,100
27 Jul 12	15.32000 +0.85	15.68	14.54	14.54	121,400
26 Jul 12	14.47000 +0.35	14.50	13.95	14.32	63,700
25 Jul 12	14.12000 +0.00	14.37	14.10	14.26	18,800
24 Jul 12	14.12000 -0.63	14.86	14.10	14.86	50,800
23 Jul 12	14.75000 -0.51	14.92	14.20	14.90	45,500
20 Jul 12	15.26000 -0.37	15.47	15.05	15.47	17,700
19 Jul 12	15.63000 -0.25	15.89	15.54	15.89	14,600
18 Jul 12	15.88000 +0.10	16.10	15.58	15.58	18,400
17 Jul 12	15.78000 -0.39	16.08	15.56	16.08	33,500
16 Jul 12	16.17000 +0.76	16.22	15.27	15.31	35,800
13 Jul 12	15.41000 +1.01	15.59	14.47	14.47	67,400
12 Jul 12	14.40000 -0.84	15.08	13.94	15.08	157,900
11 Jul 12	15.24000 -0.21	15.62	15.08	15.47	23,600
10 Jul 12	15.45000 -0.24	16.06	15.41	15.71	28,300
09 Jul 12	15.69000 -0.43	16.16	15.43	16.16	19,100
06 Jul 12	16.12000 -0.87	16.86	15.96	16.86	11,600
05 Jul 12	16.99000 -0.07	17.14	16.93	17.02	51,700
03 Jul 12	17.06000 -0.14	17.29	16.94	17.26	10,100
02 Jul 12	17.20000 +0.21	17.38	16.94	16.99	64,700
29 Jun 12	16.99000 +0.39	17.14	16.73	17.02	76,800
28 Jun 12	16.60000 -0.40	16.95	16.36	16.94	41,700
27 Jun 12	17.00000 +0.07	17.15	16.85	17.01	108,000
26 Jun 12	16.93000 -0.44	17.50	16.65	17.36	47,800
25 Jun 12	17.37000 -0.62	17.85	17.27	17.80	44,900
22 Jun 12	17.99000 +0.12	18.26	17.80	17.98	168,500
21 Jun 12	17.87000 -0.01	18.27	17.79	18.13	68,000
20 Jun 12	17.88000 +0.32	17.89	17.38	17.60	139,500
19 Jun 12	17.56000 -0.06	17.76	17.55	17.76	40,800
18 Jun 12	17.62000 +0.01	17.95	17.61	17.67	35,000
15 Jun 12	17.61000 -0.18	17.86	17.57	17.84	76,000
14 Jun 12	17.79000 -0.18	18.06	17.74	17.88	40,700
13 Jun 12	17.97000 +0.60	18.14	17.20	17.41	93,300
12 Jun 12	17.37000 +0.49	17.44	16.80	16.94	50,400
11 Jun 12	16.88000 +0.10	17.42	16.83	16.89	61,300
08 Jun 12	16.78000 +0.27	16.86	16.21	16.44	11,700
07 Jun 12	16.51000 -0.09	16.88	16.38	16.88	35,000
06 Jun 12	16.60000 -0.15	17.43	16.59	16.94	433,200
05 Jun 12	16.75000 +0.33	16.98	16.32	16.37	155,500
04 Jun 12	16.42000 -0.10	16.59	16.28	16.59	33,500
01 Jun 12	16.52000 -0.98	17.16	16.38	17.16	75,500
31 May 12	17.50000 +0.20	17.58	17.23	17.28	100,000
30 May 12	17.30000 +0.10	17.33	16.89	16.97	78,800
29 May 12	17.20000 +0.21	17.23	17.00	17.13	168,100
25 May 12	16.99000 +0.04	17.16	16.77	16.93	112,600
24 May 12	16.95000 +0.35	16.98	16.25	16.65	97,900
23 May 12	16.60000 +0.91	16.67	15.57	15.58	168,000
22 May 12	15.69000 +0.02	15.80	15.14	15.64	192,000
21 May 12	15.67000 +0.70	16.27	14.72	15.06	174,500
18 May 12	14.97000 -0.09	15.75	14.84	15.20	177,200
17 May 12	15.06000 -0.59	15.74	15.05	15.72	105,100
16 May 12	15.65000 +0.34	16.64	15.60	15.87	239,800
15 May 12	15.31000 -0.71	15.96	14.93	15.96	209,000
14 May 12	16.02000 -1.34	17.15	15.50	17.13	175,800
11 May 12	17.36000 -0.26	17.72	17.13	17.49	36,000
10 May 12	17.62000 -0.13	17.93	17.43	17.93	146,800
09 May 12	17.75000 -0.33	18.00	17.28	17.92	167,500
08 May 12	18.08000 -2.04	19.88	17.60	19.88	351,200
07 May 12	20.12000 -0.34	20.86	20.00	20.38	203,000
04 May 12	20.46000 -0.59	20.98	20.10	20.98	113,900
03 May 12	21.05000 -0.85	21.76	20.64	21.76	171,000
02 May 12	21.90000 +1.17	22.10	20.40	20.66	239,000
01 May 12	20.73000 +0.09	21.18	20.35	20.61	97,800
30 Apr 12	20.64000 +0.55	21.23	19.93	20.01	189,000
27 Apr 12	20.09000 +0.04	20.82	19.85	20.10	176,400
26 Apr 12	20.05000 +0.21	20.24	19.76	19.88	124,700
25 Apr 12	19.84000 +0.06	20.18	19.38	20.00	76,700
24 Apr 12	19.78000 -0.39	21.27	19.38	20.24	194,300
23 Apr 12	20.17000 +0.13	20.60	19.08	19.63	135,900
20 Apr 12	20.04000 -0.35	20.92	20.01	20.56	107,500
19 Apr 12	20.39000 +0.21	20.70	19.77	20.25	78,200
18 Apr 12	20.18000 -0.08	21.11	19.80	20.14	138,800
17 Apr 12	20.26000 -0.94	21.28	19.97	21.28	135,000
16 Apr 12	21.20000 -1.45	23.21	20.91	22.87	146,400
13 Apr 12	22.65000 -0.60	23.12	22.45	23.12	100,000
12 Apr 12	23.25000 +0.66	23.53	22.35	22.67	93,500
11 Apr 12	22.59000 +0.79	23.61	21.78	21.93	199,800
10 Apr 12	21.80000 +0.53	22.07	21.06	21.14	204,500
09 Apr 12	21.27000 +0.31	21.43	19.76	20.58	97,000
05 Apr 12	20.96000 -0.19	21.40	20.61	21.03	102,100
04 Apr 12	21.15000 -1.05	21.86	20.56	21.79	193,400
03 Apr 12	22.20000 +0.49	22.23	21.11	21.52	212,200
02 Apr 12	21.71000 +1.19	21.99	20.39	20.39	440,500
30 Mar 12	20.52000 +0.42	20.70	19.75	20.29	408,500
29 Mar 12	20.10000 +0.10	20.80	19.00	19.73	544,900
28 Mar 12	20.00000 -1.11	21.05	18.99	21.00	851,100
27 Mar 12	21.11000 +4.13	21.25	17.58	17.75	1,373,200
26 Mar 12	16.98000 -0.12	17.38	16.75	17.31	144,100
23 Mar 12	17.10000 +0.50	17.35	16.56	16.56	227,600
22 Mar 12	16.60000 -0.78	17.32	16.44	17.18	99,200
21 Mar 12	17.38000 -0.03	17.75	17.24	17.50	211,000
20 Mar 12	17.41000 +0.00	17.50	16.90	17.44	96,800
19 Mar 12	17.41000 +0.61	17.92	16.90	17.12	297,800
16 Mar 12	16.80000 -0.20	17.26	16.20	16.91	326,100
15 Mar 12	17.00000 +0.80	17.13	16.18	16.18	228,800
14 Mar 12	16.20000 +0.42	16.35	15.67	15.67	160,300
13 Mar 12	15.78000 +0.64	16.48	15.07	15.14	316,600
12 Mar 12	15.14000 -0.18	15.40	14.95	14.95	91,300
09 Mar 12	15.32000 +0.09	15.59	15.08	15.18	166,200
08 Mar 12	15.23000 +0.00	15.53	14.45	14.54	120,600
07 Mar 12	15.23000 +0.23	15.34	15.04	15.04	110,100
06 Mar 12	15.00000 -0.09	15.27	14.84	14.98	130,600
05 Mar 12	15.09000 -0.05	15.15	14.78	15.07	184,900
02 Mar 12	15.14000 +0.14	15.70	14.97	15.07	237,700
01 Mar 12	15.00000 +0.87	15.35	14.10	14.15	610,100
29 Feb 12	14.13000 +0.30	14.15	13.85	13.88	68,100
28 Feb 12	13.83000 +0.17	13.84	13.75	13.75	68,000
27 Feb 12	13.66000 -0.05	13.84	13.63	13.65	235,300
24 Feb 12	13.71000 -0.23	13.93	13.55	13.93	120,000
23 Feb 12	13.94000 -0.02	14.00	13.84	13.97	82,500
22 Feb 12	13.96000 +0.25	14.22	13.75	13.99	274,900
21 Feb 12	13.71000 +0.13	14.34	13.56	13.61	248,700
17 Feb 12	13.58000 +0.04	13.99	13.50	13.61	142,800
16 Feb 12	13.54000 +0.14	13.70	13.40	13.40	71,200
15 Feb 12	13.40000 -0.04	14.07	13.30	13.50	175,000
14 Feb 12	13.44000 -0.21	13.79	13.30	13.60	122,200
13 Feb 12	13.65000 -0.31	14.42	13.63	13.91	175,900
10 Feb 12	13.96000 +0.05	14.03	13.77	14.00	336,300
09 Feb 12	13.91000 -0.09	14.22	13.75	14.17	580,500
08 Feb 12	14.00000 +0.00	15.05	13.25	13.75	3,336,200