FUNDMANAGER.co.uk

Beiersdorf AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	82.14000 +0.34	82.52	81.38	82.20	216,564
19 Oct 26	81.80000 -0.02	82.18	80.94	81.00	197,181
16 Oct 26	81.82000 +0.26	81.82	80.64	81.22	418,132
15 Oct 26	81.56000 +0.56	82.46	81.10	81.90	381,466
14 Oct 26	81.00000 +1.30	81.14	79.98	80.24	337,336
13 Oct 26	79.70000 +0.46	80.42	79.36	79.50	197,049
12 Oct 26	79.24000 +1.10	79.40	78.44	78.48	224,780
09 Oct 26	78.14000 +0.58	79.46	78.12	78.96	233,138
08 Oct 26	77.56000 +0.36	77.92	76.58	76.92	276,516
07 Oct 26	77.20000 +0.76	77.52	76.30	76.38	402,033
06 Oct 26	76.44000 +0.70	76.56	74.82	74.90	279,073
05 Oct 26	75.74000 +0.34	76.30	75.32	75.76	221,804
02 Oct 26	75.40000 -0.36	76.02	75.16	75.62	357,055
01 Oct 26	75.76000 -1.18	76.90	75.30	76.00	295,262
30 Sep 26	76.94000 -0.64	78.76	76.94	78.30	304,405
29 Sep 26	77.58000 -0.98	78.90	77.48	78.22	312,171
28 Sep 26	78.56000 +0.00	80.08	76.96	79.20	446,928
25 Sep 26	78.56000 +0.38	79.22	77.74	77.78	408,067
24 Sep 26	78.18000 +2.26	79.02	75.78	76.00	605,518
23 Sep 26	75.92000 -0.54	76.80	75.84	76.76	249,988
22 Sep 26	76.46000 +1.94	76.92	74.48	74.60	249,791
21 Sep 26	74.52000 +0.22	74.98	73.78	74.20	235,310
18 Sep 26	74.30000 -0.74	74.90	74.26	74.76	783,082
17 Sep 26	75.04000 +0.36	75.74	74.78	74.90	257,100
16 Sep 26	74.68000 +0.18	75.10	74.14	74.66	292,473
15 Sep 26	74.50000 -0.26	74.62	73.56	74.34	236,972
14 Sep 26	74.76000 +1.44	75.16	73.32	73.32	324,839
11 Sep 26	73.32000 -0.02	74.30	73.24	73.34	324,009
10 Sep 26	73.34000 -1.36	74.94	73.06	74.74	438,136
09 Sep 26	74.70000 -1.74	75.52	74.30	74.40	398,416
08 Sep 26	76.44000 +0.84	77.50	75.10	75.26	279,130
07 Sep 26	75.60000 -0.84	75.98	75.36	75.50	204,115
04 Sep 26	76.44000 +0.02	76.72	75.34	76.38	361,356
03 Sep 26	76.42000 -0.60	77.66	76.38	76.50	387,918
02 Sep 26	77.02000 -0.38	77.90	76.46	76.74	404,089
01 Sep 26	77.40000 -1.72	79.88	77.40	79.02	655,659
31 Aug 26	79.12000 -1.30	80.62	79.12	80.42	443,966
28 Aug 26	80.42000 -0.28	81.40	80.40	80.40	188,489
27 Aug 26	80.70000 -0.20	80.82	79.76	80.50	185,714
26 Aug 26	80.90000 +0.60	81.64	80.72	80.72	196,528
25 Aug 26	80.30000 -0.98	81.40	80.30	80.76	194,656
24 Aug 26	81.28000 +1.68	81.92	79.84	79.84	252,082
21 Aug 26	79.60000 +0.94	79.90	78.36	78.70	221,609
20 Aug 26	78.66000 +0.80	78.92	77.58	77.58	271,997
19 Aug 26	77.86000 +0.86	77.98	76.88	76.90	297,493
18 Aug 26	77.00000 +0.76	77.54	75.30	75.50	302,773
17 Aug 26	76.24000 -2.08	77.78	76.10	77.52	299,200
14 Aug 26	78.32000 -0.26	79.34	78.10	78.86	155,305
13 Aug 26	78.58000 -0.26	79.54	78.56	79.16	240,069
12 Aug 26	78.84000 -0.94	79.60	78.12	79.44	323,411
11 Aug 26	79.78000 +0.38	80.36	79.08	79.08	243,927
10 Aug 26	79.40000 -1.80	81.26	78.64	81.26	415,473
07 Aug 26	81.20000 -0.72	82.00	80.40	81.74	408,421
06 Aug 26	81.92000 -0.28	82.56	80.92	81.72	492,775
05 Aug 26	82.20000 +4.00	82.20	76.72	77.00	773,189
04 Aug 26	78.20000 -0.96	79.20	77.44	78.00	485,317
03 Aug 26	79.16000 -1.56	82.36	74.62	81.00	1,095,480
31 Jul 26	80.72000 -0.06	80.80	79.78	80.22	244,734
30 Jul 26	80.78000 -0.92	82.94	80.66	81.42	327,477
29 Jul 26	81.70000 +1.10	81.70	79.44	81.30	474,863
28 Jul 26	80.60000 +1.52	81.38	79.84	80.74	678,750
27 Jul 26	79.08000 +1.54	79.66	78.20	79.14	358,474
24 Jul 26	77.54000 -0.20	78.26	77.40	77.90	321,284
23 Jul 26	77.74000 -0.98	78.60	77.48	78.20	417,674
22 Jul 26	78.72000 +0.20	79.94	77.06	77.46	310,642
21 Jul 26	78.52000 -0.48	79.10	78.06	78.72	360,678
20 Jul 26	79.00000 -0.40	79.36	78.28	78.74	213,549
17 Jul 26	79.40000 -0.56	81.14	79.40	80.92	299,396
16 Jul 26	79.96000 +1.26	79.96	78.12	78.56	231,875
15 Jul 26	78.70000 +0.68	78.86	77.10	77.28	246,226
14 Jul 26	78.02000 -0.90	78.54	77.20	78.42	307,263
13 Jul 26	78.92000 +1.10	79.48	78.16	78.16	273,246
10 Jul 26	77.82000 +1.10	78.18	76.96	77.38	338,191
09 Jul 26	76.72000 -0.40	76.92	76.02	76.36	316,443
08 Jul 26	77.12000 -1.08	77.82	76.56	77.64	490,098
07 Jul 26	78.20000 +2.56	79.20	76.80	77.26	535,958
06 Jul 26	75.64000 -0.88	77.34	75.14	76.94	326,166
03 Jul 26	76.52000 -0.16	77.08	75.36	76.90	422,487
02 Jul 26	76.68000 +0.40	78.12	76.68	77.78	573,661
01 Jul 26	76.28000 +0.94	76.48	74.96	75.12	368,860
30 Jun 26	75.34000 +0.12	76.00	74.84	75.90	340,326
29 Jun 26	75.22000 -0.30	75.82	74.44	75.74	304,025
26 Jun 26	75.52000 +1.58	75.54	73.90	74.02	685,871
25 Jun 26	73.94000 -0.02	74.50	73.34	73.48	410,003
24 Jun 26	73.96000 +2.70	74.36	71.16	71.26	599,648
23 Jun 26	71.26000 +0.06	71.68	69.32	69.70	345,883
22 Jun 26	71.20000 -0.40	71.78	70.52	71.60	407,928
19 Jun 26	71.60000 -1.12	72.72	71.54	72.50	959,071
18 Jun 26	72.72000 +1.02	73.06	70.64	70.96	587,423
17 Jun 26	71.70000 +0.90	72.02	70.20	70.20	503,810
16 Jun 26	70.80000 +0.16	71.02	70.08	71.00	432,486
15 Jun 26	70.64000 +0.10	71.82	70.64	71.48	328,003
12 Jun 26	70.54000 +0.26	71.50	70.18	70.60	366,307
11 Jun 26	70.28000 -0.46	70.82	69.82	70.32	397,338
10 Jun 26	70.74000 +0.20	70.74	69.26	70.00	341,497
09 Jun 26	70.54000 +1.70	71.10	68.40	68.50	392,068
08 Jun 26	68.84000 -1.16	70.06	68.68	69.80	318,875
05 Jun 26	70.00000 +2.44	70.08	67.70	67.82	586,608
04 Jun 26	67.56000 +0.26	68.30	67.08	67.50	308,335
03 Jun 26	67.30000 -0.98	68.24	67.30	68.00	411,355
02 Jun 26	68.28000 -0.34	69.68	67.82	68.44	484,877
01 Jun 26	68.62000 -0.56	69.82	68.48	69.50	722,714
29 May 26	69.18000 -2.54	73.00	68.56	73.00	1,639,947
28 May 26	71.72000 -1.52	73.28	71.72	72.80	427,620
27 May 26	73.24000 +1.48	73.84	72.12	72.12	541,049
26 May 26	71.76000 -0.96	72.92	71.32	72.82	344,235
25 May 26	72.72000 +0.18	73.46	72.72	72.82	174,186
22 May 26	72.54000 +0.04	73.32	72.02	73.22	331,951
21 May 26	72.50000 +0.50	72.72	71.82	72.00	288,567
20 May 26	72.00000 +1.42	72.34	69.52	69.52	371,128
19 May 26	70.58000 +0.34	71.02	69.82	70.56	376,071
18 May 26	70.24000 +0.18	70.86	69.10	69.34	673,869
15 May 26	70.06000 -0.52	70.86	69.68	70.22	440,243
14 May 26	70.58000 +0.70	70.74	70.12	70.50	378,532
13 May 26	69.88000 -0.96	70.60	69.70	70.42	475,618
12 May 26	70.84000 +0.70	71.10	69.78	69.94	391,391
11 May 26	70.14000 -1.96	71.80	70.00	71.68	452,533
08 May 26	72.10000 -0.68	72.86	71.90	72.50	292,682
07 May 26	72.78000 +0.48	73.36	72.32	72.98	458,543
06 May 26	72.30000 +1.30	73.14	71.62	72.00	312,426
05 May 26	71.00000 +0.62	71.08	70.28	70.32	383,909
04 May 26	70.38000 -0.20	71.08	70.22	70.62	277,362
30 Apr 26	70.58000 +0.42	70.68	69.16	69.38	433,150
29 Apr 26	70.16000 -2.06	71.68	70.16	71.60	514,485
28 Apr 26	72.22000 -0.08	72.54	71.80	72.00	279,197
27 Apr 26	72.30000 +0.16	72.60	71.58	72.00	402,318
24 Apr 26	72.14000 -1.96	73.42	72.14	72.62	434,039
23 Apr 26	74.10000 +0.04	75.10	73.80	74.10	334,146
22 Apr 26	74.06000 -0.64	75.92	74.06	74.06	580,248
21 Apr 26	74.70000 -2.68	77.34	74.56	76.86	1,104,489
20 Apr 26	77.38000 -1.16	78.20	77.06	77.26	374,862
17 Apr 26	78.54000 +2.16	79.18	76.80	76.80	411,103
16 Apr 26	76.38000 -0.10	77.46	76.34	76.80	294,278
15 Apr 26	76.48000 +0.60	76.48	75.62	76.20	302,462
14 Apr 26	75.88000 +1.08	76.08	74.80	74.98	319,502
13 Apr 26	74.80000 -0.50	74.80	74.00	74.38	361,933
10 Apr 26	75.30000 -0.40	76.34	75.30	75.54	346,018
09 Apr 26	75.70000 -0.32	75.82	74.74	75.66	321,898
08 Apr 26	76.02000 +2.42	77.36	75.86	76.80	588,965
07 Apr 26	73.60000 -1.94	76.72	73.28	76.40	404,886
02 Apr 26	75.54000 -0.56	75.98	74.94	75.14	341,190
01 Apr 26	76.10000 -0.48	77.86	76.10	77.86	704,236
31 Mar 26	76.58000 +0.16	77.22	76.00	77.10	504,614
30 Mar 26	76.42000 +1.62	76.42	74.32	75.08	617,806
27 Mar 26	74.80000 -0.42	75.46	74.80	75.00	472,938
26 Mar 26	75.22000 +0.26	76.02	74.60	74.80	500,568
25 Mar 26	74.96000 +1.30	75.28	73.92	74.38	725,745
24 Mar 26	73.66000 +1.08	74.14	72.78	72.98	486,004
23 Mar 26	72.58000 -0.16	74.18	71.10	71.50	633,115
20 Mar 26	72.74000 -0.10	73.94	72.70	73.64	1,125,598
19 Mar 26	72.84000 -1.42	73.54	72.06	73.48	781,893
18 Mar 26	74.26000 -0.30	75.46	73.56	74.00	650,479
17 Mar 26	74.56000 -1.84	76.66	74.28	76.58	874,884
16 Mar 26	76.40000 -2.04	77.96	76.14	77.64	577,953
13 Mar 26	78.44000 -0.38	78.94	77.64	77.66	286,523
12 Mar 26	78.82000 -0.26	79.68	77.84	78.34	446,230
11 Mar 26	79.08000 -1.46	80.84	78.92	80.02	571,463
10 Mar 26	80.54000 -0.44	81.40	80.08	80.22	546,684
09 Mar 26	80.98000 -3.12	84.10	80.98	84.08	464,047
06 Mar 26	84.10000 +1.56	85.00	81.88	82.00	725,005
05 Mar 26	82.54000 -1.18	84.20	81.82	83.38	683,844
04 Mar 26	83.72000 +0.06	85.08	82.92	84.30	917,950
03 Mar 26	83.66000 -21.09	94.80	83.44	94.80	2,669,596
02 Mar 26	104.75000 -2.90	105.85	103.55	105.40	411,396
27 Feb 26	107.65000 +1.80	107.65	105.35	105.35	321,539
26 Feb 26	105.85000 +0.20	106.95	105.05	105.30	243,233
25 Feb 26	105.65000 -4.05	108.20	103.60	105.05	548,452
24 Feb 26	109.70000 +1.90	110.15	108.10	108.15	366,617
23 Feb 26	107.80000 +1.30	108.55	106.25	106.50	223,557
20 Feb 26	106.50000 -0.05	106.70	105.15	105.60	306,463
19 Feb 26	106.55000 +0.25	106.95	105.55	105.95	201,870
18 Feb 26	106.30000 +0.30	106.70	105.45	105.70	192,718
17 Feb 26	106.00000 +0.50	107.70	105.20	105.20	259,642
16 Feb 26	105.50000 -1.00	107.30	105.35	106.65	308,481
13 Feb 26	106.50000 +1.35	107.25	103.30	103.50	504,657
12 Feb 26	105.15000 +1.35	105.25	103.35	104.40	276,544
11 Feb 26	103.80000 -0.95	104.90	103.45	104.70	235,363
10 Feb 26	104.75000 +2.15	104.75	102.70	103.15	247,394
09 Feb 26	102.60000 -0.70	103.40	102.40	102.85	183,000
06 Feb 26	103.30000 -1.35	104.40	102.20	102.50	333,076
05 Feb 26	104.65000 +0.70	105.30	102.50	105.25	404,260
04 Feb 26	103.95000 +4.57	104.00	99.56	99.90	576,054
03 Feb 26	99.38000 +0.88	99.46	97.68	98.76	228,280
02 Feb 26	98.50000 -1.95	102.30	98.50	102.30	307,595
30 Jan 26	100.45000 +1.43	100.45	99.00	99.22	392,421
29 Jan 26	99.02000 +1.46	99.02	97.06	97.44	459,037
28 Jan 26	97.56000 +0.82	97.56	95.30	96.14	356,677
27 Jan 26	96.74000 -0.72	97.42	95.54	97.14	360,937
26 Jan 26	97.46000 +0.28	98.10	96.44	97.00	206,622
23 Jan 26	97.18000 -1.68	98.76	96.54	98.44	390,076
22 Jan 26	98.86000 +0.26	99.70	97.82	99.64	305,208
21 Jan 26	98.60000 +1.36	98.70	97.52	98.12	212,645
20 Jan 26	97.24000 +0.64	97.50	96.08	96.44	369,023
19 Jan 26	96.60000 -1.78	97.92	96.60	97.90	242,839
16 Jan 26	98.38000 +0.26	98.94	97.70	97.76	306,918
15 Jan 26	98.12000 -0.40	99.02	97.70	98.96	282,036
14 Jan 26	98.52000 +0.94	98.52	96.90	97.94	319,742
13 Jan 26	97.58000 -0.38	98.98	97.58	98.00	409,460
12 Jan 26	97.96000 +2.96	97.96	95.76	96.10	555,990
09 Jan 26	95.00000 +2.06	95.06	93.70	93.76	280,859
08 Jan 26	92.94000 +1.12	92.94	91.04	91.04	228,828
07 Jan 26	91.82000 -3.20	94.60	91.04	94.60	577,354
06 Jan 26	95.02000 +1.18	96.08	92.60	93.12	286,064
05 Jan 26	93.84000 +1.02	94.54	92.48	92.64	239,867
02 Jan 26	92.82000 -0.86	96.60	92.34	96.46	342,248
30 Dec 25	93.68000 +0.54	93.68	92.72	93.00	170,605
29 Dec 25	93.14000 +0.50	93.52	92.70	92.90	147,873
23 Dec 25	92.64000 -0.42	93.50	92.32	93.00	255,247
22 Dec 25	93.06000 -0.72	93.40	92.14	92.90	235,321
19 Dec 25	93.78000 -0.50	95.06	93.28	94.10	502,833
18 Dec 25	94.28000 -0.54	95.10	93.72	94.88	214,769
17 Dec 25	94.82000 +1.36	95.04	93.08	93.50	229,456
16 Dec 25	93.46000 -0.54	95.00	93.46	94.38	344,399
15 Dec 25	94.00000 +0.56	94.20	93.44	93.44	289,099
12 Dec 25	93.44000 -0.46	94.10	92.68	93.18	238,367
11 Dec 25	93.90000 +1.08	95.70	91.70	93.06	509,626
10 Dec 25	92.82000 +1.32	92.96	90.90	91.36	361,569
09 Dec 25	91.50000 +3.42	92.28	88.00	88.00	556,018
08 Dec 25	88.08000 -2.70	90.48	88.08	90.04	314,425
05 Dec 25	90.78000 +0.04	91.16	90.08	90.30	449,570
04 Dec 25	90.74000 +0.14	91.62	90.28	90.28	219,047
03 Dec 25	90.60000 -0.30	91.30	90.22	90.60	202,477
02 Dec 25	90.90000 -0.78	92.14	90.12	92.06	287,810
01 Dec 25	91.68000 -0.98	93.24	91.48	92.56	301,524
28 Nov 25	92.66000 +0.32	92.98	92.38	92.52	340,482
27 Nov 25	92.34000 +0.28	92.74	91.78	92.30	145,415
26 Nov 25	92.06000 -0.08	92.76	91.48	92.40	300,311
25 Nov 25	92.14000 +1.84	92.20	89.52	90.10	310,957
24 Nov 25	90.30000 +1.10	91.06	89.78	90.04	540,051
21 Nov 25	89.20000 +1.44	89.58	87.70	87.74	366,380
20 Nov 25	87.76000 -0.92	89.26	87.34	88.98	318,083
19 Nov 25	88.68000 -0.34	89.46	88.68	88.90	174,930
18 Nov 25	89.02000 -1.04	89.84	88.84	89.42	249,272
17 Nov 25	90.06000 -1.20	91.52	90.04	91.40	250,568
14 Nov 25	91.26000 -0.82	92.26	90.84	92.02	248,454
13 Nov 25	92.08000 -1.56	94.28	91.92	94.00	241,560
12 Nov 25	93.64000 -0.22	94.66	93.64	94.22	226,122
11 Nov 25	93.86000 +1.14	94.60	93.06	93.24	154,269
10 Nov 25	92.72000 -0.86	94.48	92.50	94.00	198,589
07 Nov 25	93.58000 +0.30	93.92	92.66	93.16	413,299
06 Nov 25	93.28000 -0.12	94.42	92.90	93.54	571,171
05 Nov 25	93.40000 +0.56	93.42	92.68	92.88	309,860
04 Nov 25	92.84000 +1.34	92.94	90.94	91.00	289,844
03 Nov 25	91.50000 -0.22	92.22	90.88	91.22	245,571
31 Oct 25	91.72000 -0.26	92.62	91.48	92.20	352,902
30 Oct 25	91.98000 +0.50	92.18	91.00	91.50	216,387
29 Oct 25	91.48000 -1.00	92.38	90.72	92.10	265,519
28 Oct 25	92.48000 -1.50	94.66	92.48	94.12	286,563
27 Oct 25	93.98000 -0.98	94.76	92.92	94.56	351,874
24 Oct 25	94.96000 -1.44	96.58	94.50	96.22	471,056
23 Oct 25	96.40000 +0.28	97.38	95.00	95.00	779,501
22 Oct 25	96.12000 +0.46	96.20	93.98	95.00	403,425
21 Oct 25	95.66000 -0.48	96.34	95.20	96.22	273,277
20 Oct 25	96.14000 +1.20	96.24	94.92	94.92	368,583
17 Oct 25	94.94000 +1.54	95.50	93.08	93.22	404,368
16 Oct 25	93.40000 +1.02	93.44	92.30	92.68	294,590
15 Oct 25	92.38000 +1.72	92.42	91.40	91.40	306,616
14 Oct 25	90.66000 +0.42	91.56	90.44	90.52	253,750
13 Oct 25	90.24000 -0.20	91.06	90.18	90.98	165,709
10 Oct 25	90.44000 -0.30	91.90	90.26	91.56	252,006
09 Oct 25	90.74000 -1.14	91.90	90.34	91.90	323,283
08 Oct 25	91.88000 +0.16	92.00	90.72	91.58	272,616
07 Oct 25	91.72000 +0.90	91.78	90.98	91.00	248,930
06 Oct 25	90.82000 +0.30	91.14	90.04	90.56	321,539
03 Oct 25	90.52000 -0.26	90.90	90.04	90.70	229,642
02 Oct 25	90.78000 +2.08	90.78	88.86	89.02	345,715
01 Oct 25	88.70000 -0.30	89.82	88.46	89.10	260,650
30 Sep 25	89.00000 +0.52	89.42	87.98	88.04	239,866
29 Sep 25	88.48000 +0.06	88.92	87.68	88.42	223,869
26 Sep 25	88.42000 +1.12	88.42	87.02	87.76	363,653
25 Sep 25	87.30000 -1.08	89.14	87.30	88.16	414,379
24 Sep 25	88.38000 -1.16	89.56	88.30	89.42	481,163
23 Sep 25	89.54000 +0.58	90.02	88.46	88.88	312,350
22 Sep 25	88.96000 -0.90	90.50	88.96	90.00	311,924
19 Sep 25	89.86000 -1.64	91.20	89.70	91.08	1,260,996
18 Sep 25	91.50000 -1.58	92.96	90.44	92.76	385,618
17 Sep 25	93.08000 +0.94	93.08	91.34	91.62	687,526
16 Sep 25	92.14000 -2.52	93.70	91.96	92.36	382,384
15 Sep 25	94.66000 +0.26	95.36	94.20	94.66	232,972
12 Sep 25	94.40000 -0.10	95.18	94.38	94.96	318,207
11 Sep 25	94.50000 -0.94	96.08	94.50	95.80	347,130
10 Sep 25	95.44000 -2.16	97.80	95.36	97.00	311,734
09 Sep 25	97.60000 -0.34	99.48	97.60	97.90	311,178
08 Sep 25	97.94000 +0.62	97.94	96.42	96.98	279,577
05 Sep 25	97.32000 -1.58	98.98	96.90	98.98	338,074
04 Sep 25	98.90000 +0.90	99.44	98.02	98.10	328,418
03 Sep 25	98.00000 +0.42	98.14	97.10	97.76	176,464
02 Sep 25	97.58000 -0.16	99.82	96.74	97.34	346,890
01 Sep 25	97.74000 -0.50	99.00	97.54	98.56	120,153
29 Aug 25	98.24000 -1.08	99.66	98.24	99.24	254,680
28 Aug 25	99.32000 +0.40	100.40	99.06	99.14	180,382
27 Aug 25	98.92000 +0.24	99.36	98.72	98.76	132,323
26 Aug 25	98.68000 -0.50	100.05	98.40	98.50	780,161
25 Aug 25	99.18000 -0.38	100.25	98.96	99.40	193,091
22 Aug 25	99.56000 -1.19	100.95	99.28	100.45	259,576
21 Aug 25	100.75000 -2.20	102.85	100.25	102.85	307,050
20 Aug 25	102.95000 +0.05	103.40	101.75	103.05	219,629
19 Aug 25	102.90000 +0.20	103.55	102.55	102.65	218,255
18 Aug 25	102.70000 +0.90	102.80	101.65	101.85	343,880
15 Aug 25	101.80000 +0.70	103.25	101.10	101.10	386,700
14 Aug 25	101.10000 +0.00	102.65	100.85	102.65	402,891
13 Aug 25	101.10000 +2.42	101.40	98.34	98.34	382,472
12 Aug 25	98.68000 -0.36	99.84	98.22	99.32	433,914
11 Aug 25	99.04000 -1.61	101.55	99.04	100.85	347,233
08 Aug 25	100.65000 +0.00	102.30	100.25	100.90	373,345
07 Aug 25	100.65000 +3.05	101.05	98.02	98.06	558,972
06 Aug 25	97.60000 -8.90	99.74	92.52	99.50	2,276,719
05 Aug 25	106.50000 -1.90	108.80	106.15	108.40	536,683
04 Aug 25	108.40000 +0.20	108.60	107.75	108.15	272,062
01 Aug 25	108.20000 -0.80	108.95	107.45	108.45	326,880
31 Jul 25	109.00000 -1.25	110.70	108.75	109.90	264,381
30 Jul 25	110.25000 -0.45	111.50	110.25	110.65	226,181
29 Jul 25	110.70000 -0.55	111.90	110.05	111.40	180,901
28 Jul 25	111.25000 -0.30	112.85	110.65	112.60	209,219
25 Jul 25	111.55000 +0.00	111.90	110.60	111.15	186,839
24 Jul 25	111.55000 +0.45	113.10	111.15	112.15	332,417
23 Jul 25	111.10000 +2.40	111.30	109.60	110.50	358,593
22 Jul 25	108.70000 +1.30	108.80	106.95	107.10	340,515
21 Jul 25	107.40000 -0.05	107.55	106.20	107.50	261,778
18 Jul 25	107.45000 -0.15	108.35	107.45	108.20	290,898
17 Jul 25	107.60000 -0.25	108.70	107.60	108.50	250,680
16 Jul 25	107.85000 -0.85	109.00	107.80	108.50	250,781
15 Jul 25	108.70000 -0.30	109.75	108.60	109.00	210,627
14 Jul 25	109.00000 -0.25	109.50	108.10	108.50	171,937
11 Jul 25	109.25000 -1.65	111.00	108.85	111.00	201,728
10 Jul 25	110.90000 +1.60	110.95	109.50	109.55	372,351
09 Jul 25	109.30000 +0.50	110.10	108.35	108.95	210,931
08 Jul 25	108.80000 +0.60	109.45	107.45	107.85	344,765
07 Jul 25	108.20000 +0.25	108.20	107.20	108.10	256,382
04 Jul 25	107.95000 -0.20	108.45	107.35	107.80	168,884
03 Jul 25	108.15000 +0.30	109.00	107.60	108.15	239,357
02 Jul 25	107.85000 -0.05	108.35	106.85	108.20	326,275
01 Jul 25	107.90000 +1.30	108.00	105.95	106.85	332,983
30 Jun 25	106.60000 -0.30	108.00	106.40	107.75	377,911
27 Jun 25	106.90000 +0.95	107.70	106.55	106.55	333,887
26 Jun 25	105.95000 -0.80	107.30	105.95	106.85	239,021
25 Jun 25	106.75000 -1.35	108.50	106.75	107.85	343,670
24 Jun 25	108.10000 +0.85	109.80	108.00	109.00	352,773
23 Jun 25	107.25000 +0.75	108.40	105.40	105.50	365,298
20 Jun 25	106.50000 +0.45	107.70	105.80	106.15	950,049
19 Jun 25	106.05000 -1.30	107.25	105.90	105.95	271,132
18 Jun 25	107.35000 -2.35	109.00	106.95	107.65	413,568
17 Jun 25	109.70000 -0.85	110.90	109.05	109.65	301,889
16 Jun 25	110.55000 -4.90	114.35	110.00	114.25	589,989
13 Jun 25	115.45000 -1.65	117.00	115.45	116.00	240,091
12 Jun 25	117.10000 -1.35	118.10	117.10	117.60	205,368
11 Jun 25	118.45000 -0.35	119.05	117.95	118.25	288,390
10 Jun 25	118.80000 +0.65	119.30	118.25	118.40	191,180
09 Jun 25	118.15000 -1.60	119.75	118.00	119.50	236,364
06 Jun 25	119.75000 +1.15	119.95	118.30	118.65	195,551
05 Jun 25	118.60000 -0.35	120.10	118.25	119.80	215,646
04 Jun 25	118.95000 +2.05	119.05	116.50	116.95	382,389
03 Jun 25	116.90000 -1.15	118.95	115.65	118.80	325,160
02 Jun 25	118.05000 -2.60	120.30	117.60	119.90	275,556
30 May 25	120.65000 -0.05	122.55	120.55	121.00	685,582
29 May 25	120.70000 +0.20	121.55	120.05	120.35	242,807
28 May 25	120.50000 -1.90	122.40	120.50	122.20	229,155
27 May 25	122.40000 +1.60	122.60	120.40	121.00	253,231
26 May 25	120.80000 +0.35	121.75	120.65	121.10	110,077
23 May 25	120.45000 -0.50	121.05	119.10	120.95	230,831
22 May 25	120.95000 -1.50	122.15	120.20	122.00	237,755
21 May 25	122.45000 +0.95	122.45	120.65	121.00	329,132
20 May 25	121.50000 +0.60	122.00	120.55	121.00	190,737
19 May 25	120.90000 +1.05	121.00	119.55	119.55	229,143
16 May 25	119.85000 +0.55	121.40	119.50	120.30	251,815
15 May 25	119.30000 +0.60	119.50	118.25	118.85	193,523
14 May 25	118.70000 -0.65	119.25	118.05	119.05	229,310
13 May 25	119.35000 -2.55	122.45	118.70	122.20	314,197
12 May 25	121.90000 +1.15	122.65	119.90	121.20	161,307
09 May 25	120.75000 +0.85	121.40	119.35	119.75	177,655
08 May 25	119.90000 -0.10	122.00	119.65	120.85	245,582
07 May 25	120.00000 -1.60	120.55	118.20	119.65	381,265
06 May 25	121.60000 -5.25	127.45	121.15	126.30	472,064
05 May 25	126.85000 +2.00	127.00	125.45	125.45	176,122
02 May 25	124.85000 +0.85	126.05	123.20	124.20	297,061
30 Apr 25	124.00000 +1.30	124.50	122.60	123.60	305,637
29 Apr 25	122.70000 +1.55	123.15	121.25	121.75	317,264
28 Apr 25	121.15000 +1.30	122.10	120.55	120.85	169,283
25 Apr 25	119.85000 -1.10	121.25	119.65	120.80	278,509
24 Apr 25	120.95000 +0.60	121.20	119.70	120.05	366,332
23 Apr 25	120.35000 +1.40	121.35	118.80	119.20	290,423
22 Apr 25	118.95000 -0.20	119.35	117.00	118.45	313,494
17 Apr 25	119.15000 -1.10	120.45	118.95	120.10	268,899
16 Apr 25	120.25000 +1.30	120.25	117.70	118.95	290,901
15 Apr 25	118.95000 +1.40	121.70	115.35	121.00	476,682
14 Apr 25	117.55000 +2.70	118.15	115.85	116.65	374,019
11 Apr 25	114.85000 -0.95	117.05	114.25	116.90	478,419
10 Apr 25	115.80000 +2.85	118.25	115.45	116.05	471,926
09 Apr 25	112.95000 -3.45	115.10	110.95	114.70	410,544
08 Apr 25	116.40000 +3.60	116.55	112.90	113.50	384,940
07 Apr 25	112.80000 -7.60	117.45	112.80	115.80	606,269
04 Apr 25	120.40000 -0.45	125.20	120.15	121.20	602,291
03 Apr 25	120.85000 +0.50	122.60	120.05	120.05	324,086
02 Apr 25	120.35000 +1.45	120.35	118.25	118.50	322,709
01 Apr 25	118.90000 -0.50	120.30	118.50	120.10	311,252
31 Mar 25	119.40000 -0.95	120.70	118.45	119.90	281,469
28 Mar 25	120.35000 +0.50	121.30	119.30	119.45	379,381
27 Mar 25	119.85000 +1.80	120.35	117.30	118.40	426,308
26 Mar 25	118.05000 -0.65	119.25	117.65	118.40	378,155
25 Mar 25	118.70000 -3.20	122.40	118.20	121.90	516,140
24 Mar 25	121.90000 -5.30	128.00	121.90	127.85	517,631
21 Mar 25	127.20000 -3.65	129.20	126.20	128.20	706,982
20 Mar 25	130.85001 -0.50	131.95	130.40	131.15	241,062
19 Mar 25	131.35001 -0.20	132.30	130.05	130.85	176,091
18 Mar 25	131.55000 -2.10	134.15	130.40	134.15	360,413
17 Mar 25	133.64999 -0.40	134.00	132.05	134.00	217,523
14 Mar 25	134.05000 +0.30	135.45	133.05	134.55	217,055
13 Mar 25	133.75000 -2.10	136.25	132.65	136.10	245,176
12 Mar 25	135.85001 +1.40	136.05	134.35	134.90	369,253
11 Mar 25	134.45000 -1.00	136.05	133.95	135.40	339,958
10 Mar 25	135.45000 +2.30	136.25	133.50	133.55	314,593
07 Mar 25	133.14999 -1.35	134.30	130.80	134.25	263,060
06 Mar 25	134.50000 -2.60	136.85	133.10	136.40	355,076
05 Mar 25	137.10001 +0.90	137.70	135.30	136.10	375,648
04 Mar 25	136.20000 +1.50	136.20	133.20	134.50	406,274
03 Mar 25	134.70000 +2.45	135.10	130.70	131.60	322,073
28 Feb 25	132.25000 +0.50	134.30	130.85	131.10	634,645
27 Feb 25	131.75000 +4.60	132.40	127.60	129.00	432,569
26 Feb 25	127.15000 +1.25	128.40	125.65	125.70	238,400
25 Feb 25	125.90000 -3.15	128.95	124.70	128.60	345,892
24 Feb 25	129.05000 +0.90	129.50	128.30	129.05	149,386
21 Feb 25	128.14999 +0.95	128.35	127.05	127.40	200,161
20 Feb 25	127.20000 +0.30	127.45	125.95	127.25	193,078
19 Feb 25	126.90000 -0.85	128.80	126.35	128.30	227,403
18 Feb 25	127.75000 +0.55	128.40	126.00	127.50	204,797
17 Feb 25	127.20000 +1.45	127.30	124.95	124.95	134,989
14 Feb 25	125.75000 -1.30	127.20	125.70	126.95	231,430
13 Feb 25	127.05000 +0.15	127.75	124.45	126.70	298,428
12 Feb 25	126.90000 -0.80	128.70	125.90	128.25	184,558
11 Feb 25	127.70000 -0.55	128.75	127.05	128.25	178,242
10 Feb 25	128.25000 +1.85	128.25	126.20	126.65	169,398
07 Feb 25	126.40000 -0.25	126.95	124.80	125.95	345,293
06 Feb 25	126.65000 +0.35	127.15	125.45	126.90	189,689
05 Feb 25	126.30000 -0.65	126.95	125.85	126.45	148,501
04 Feb 25	126.95000 -1.90	128.60	126.40	128.40	153,210
03 Feb 25	128.85001 -0.10	129.10	126.25	127.00	218,021
31 Jan 25	128.95000 -1.45	131.40	128.65	130.90	178,799
30 Jan 25	130.39999 +2.50	130.90	128.15	128.20	156,483
29 Jan 25	127.90000 -0.80	128.95	126.45	128.00	149,934
28 Jan 25	128.70000 -0.20	130.00	128.30	128.60	151,865
27 Jan 25	128.89999 +2.95	128.90	125.90	126.25	215,392
24 Jan 25	125.95000 +0.00	127.85	125.40	126.25	215,449
23 Jan 25	125.95000 -0.40	126.55	125.45	126.55	173,285
22 Jan 25	126.35000 +1.60	128.10	124.45	124.45	254,604
21 Jan 25	124.75000 -0.70	125.70	124.60	125.15	152,710
20 Jan 25	125.45000 -0.75	126.70	125.45	126.30	126,442
17 Jan 25	126.20000 +1.25	127.15	124.90	125.50	271,251
16 Jan 25	124.95000 +1.35	125.80	124.05	124.50	169,551
15 Jan 25	123.60000 -0.10	124.10	122.15	122.95	194,682
14 Jan 25	123.70000 -2.40	125.30	123.70	123.75	325,061
13 Jan 25	126.10000 -1.15	127.05	125.35	126.75	152,541
10 Jan 25	127.25000 -0.85	128.45	125.95	128.10	254,524
09 Jan 25	128.10001 +1.10	130.10	127.45	128.40	266,392
08 Jan 25	127.00000 +0.00	127.20	125.20	126.25	244,766
07 Jan 25	127.00000 +4.00	127.40	122.30	122.35	262,039
06 Jan 25	123.00000 +0.55	124.25	120.85	122.35	194,771
03 Jan 25	122.45000 -1.25	124.10	122.30	123.55	197,977
02 Jan 25	123.70000 -0.30	124.05	122.55	123.15	197,647
30 Dec 24	124.00000 +0.80	124.10	123.05	123.25	110,979
27 Dec 24	123.20000 -0.10	123.50	122.65	122.85	136,791
23 Dec 24	123.30000 +0.45	123.30	121.95	122.35	120,773
20 Dec 24	122.85000 -0.05	123.00	121.65	122.30	355,887
19 Dec 24	122.90000 +0.00	123.20	121.85	122.30	209,913
18 Dec 24	122.90000 -1.75	124.40	122.75	124.30	149,156
17 Dec 24	124.65000 +0.55	125.05	122.95	123.75	178,189
16 Dec 24	124.10000 -0.60	124.85	121.85	124.50	215,999
13 Dec 24	124.70000 -1.30	126.00	124.45	126.00	177,125
12 Dec 24	126.00000 +1.60	126.00	124.15	124.25	299,317
11 Dec 24	124.40000 +1.50	125.05	123.05	123.15	220,584
10 Dec 24	122.90000 -1.75	124.80	122.80	124.35	181,031
09 Dec 24	124.65000 +1.65	125.15	122.85	122.85	233,942
06 Dec 24	123.00000 +1.05	125.75	122.00	122.35	349,388
05 Dec 24	121.95000 -0.65	123.05	121.75	122.75	127,865
04 Dec 24	122.60000 -0.40	123.35	121.40	122.90	275,259
03 Dec 24	123.00000 -0.75	123.90	122.65	123.70	201,765
02 Dec 24	123.75000 +1.10	123.75	122.20	122.90	190,026
29 Nov 24	122.65000 -0.65	123.45	121.90	123.00	192,723
28 Nov 24	123.30000 -0.60	124.55	123.30	124.10	113,150
27 Nov 24	123.90000 +2.50	124.15	121.95	122.00	214,754
26 Nov 24	121.40000 -2.10	122.70	120.50	122.40	212,209
25 Nov 24	123.50000 +0.60	123.90	122.75	123.20	413,316
22 Nov 24	122.90000 +1.75	123.45	121.00	121.15	191,508
21 Nov 24	121.15000 +0.65	121.45	120.10	120.50	164,086
20 Nov 24	120.50000 -0.90	122.10	120.45	121.65	143,979
19 Nov 24	121.40000 -1.55	123.05	120.40	122.65	229,384
18 Nov 24	122.95000 -1.35	124.85	121.90	124.60	131,353
15 Nov 24	124.30000 +0.40	124.55	123.25	123.85	229,808
14 Nov 24	123.90000 +0.10	124.70	123.30	123.60	133,412
13 Nov 24	123.80000 +0.25	123.80	122.55	123.05	224,143
12 Nov 24	123.55000 -0.85	123.95	122.70	123.50	215,271
11 Nov 24	124.40000 -0.45	126.55	124.30	125.60	176,091
08 Nov 24	124.85000 -0.25	126.30	124.70	125.40	174,576
07 Nov 24	125.10000 +1.50	125.65	123.40	123.40	217,291
06 Nov 24	123.60000 -3.70	129.15	123.60	127.80	237,016
05 Nov 24	127.30000 +2.10	128.25	125.05	125.60	296,191
04 Nov 24	125.20000 +0.15	126.20	124.80	124.80	137,607
01 Nov 24	125.05000 +1.05	125.75	123.55	123.55	324,448
31 Oct 24	124.00000 -2.55	125.90	122.85	125.85	327,666
30 Oct 24	126.55000 -1.65	127.55	125.40	127.00	294,512
29 Oct 24	128.20000 -0.70	130.20	127.50	129.40	225,210
28 Oct 24	128.89999 -0.10	130.20	128.35	129.70	184,608
25 Oct 24	129.00000 -1.60	130.40	128.80	130.25	214,917
24 Oct 24	130.60001 +3.55	132.75	130.35	132.10	346,448
23 Oct 24	127.05000 -1.05	128.85	125.15	125.90	321,357
22 Oct 24	128.10001 -1.05	129.40	127.75	128.80	233,983
21 Oct 24	129.14999 -2.65	131.80	129.15	131.75	245,057
18 Oct 24	131.80000 -0.10	132.05	130.60	131.60	250,592
17 Oct 24	131.89999 +1.10	132.15	129.95	130.95	237,457
16 Oct 24	130.80000 -1.10	131.55	130.25	131.05	353,006
15 Oct 24	131.89999 -1.95	133.85	131.60	133.85	325,052
14 Oct 24	133.85001 +0.25	134.45	133.00	133.55	113,324
11 Oct 24	133.60001 +0.95	133.60	132.35	132.35	173,449
10 Oct 24	132.64999 -0.50	133.15	131.35	132.85	248,008
09 Oct 24	133.14999 +1.10	133.30	132.55	132.65	144,338
08 Oct 24	132.05000 +0.75	132.15	130.20	130.50	143,081
07 Oct 24	131.30000 -1.00	132.70	131.20	132.50	174,778
04 Oct 24	132.30000 +0.40	132.90	130.95	131.50	209,810
03 Oct 24	131.89999 -2.35	134.45	131.90	134.45	166,858
02 Oct 24	134.25000 -0.30	135.85	133.85	134.75	162,205
01 Oct 24	134.55000 -0.60	135.80	134.20	135.25	209,042
30 Sep 24	135.14999 +0.30	136.70	134.90	135.15	293,401
27 Sep 24	134.85001 +0.00	135.80	134.00	135.40	193,649
26 Sep 24	134.85001 +2.90	135.15	132.90	132.90	282,490
25 Sep 24	131.95000 +2.10	132.35	129.50	129.65	265,959
24 Sep 24	129.85001 +1.45	129.85	128.45	128.65	171,148
23 Sep 24	128.39999 +0.80	130.75	127.75	128.15	303,203
20 Sep 24	127.60000 -1.10	129.20	127.15	128.65	533,546
19 Sep 24	128.70000 +4.50	129.80	124.60	125.10	435,737
18 Sep 24	124.20000 -1.50	126.00	124.20	125.60	186,210
17 Sep 24	125.70000 -1.25	127.30	125.20	127.30	270,342
16 Sep 24	126.95000 +0.15	127.30	126.00	126.55	198,274
13 Sep 24	126.80000 +0.20	127.00	125.85	126.40	140,183
12 Sep 24	126.60000 -0.10	128.05	126.00	127.00	192,233
11 Sep 24	126.70000 -0.50	127.95	126.50	127.00	171,875
10 Sep 24	127.20000 -0.80	128.30	127.05	127.65	164,572
09 Sep 24	128.00000 +0.15	128.35	127.10	127.80	143,580
06 Sep 24	127.85000 -1.30	128.95	127.75	128.90	244,715
05 Sep 24	129.14999 -0.30	130.10	128.15	129.30	191,504
04 Sep 24	129.45000 -1.10	130.00	128.80	129.95	229,096
03 Sep 24	130.55000 +0.50	130.85	130.10	130.20	124,527
02 Sep 24	130.05000 -0.70	130.95	129.40	130.80	144,772
30 Aug 24	130.75000 -0.55	131.40	130.35	131.00	369,521
29 Aug 24	131.30000 +1.80	131.30	129.30	129.40	142,186
28 Aug 24	129.50000 +0.75	130.05	128.75	129.00	190,973
27 Aug 24	128.75000 +0.90	129.25	127.65	127.90	218,307
26 Aug 24	127.85000 -0.15	128.30	127.00	127.85	99,343
23 Aug 24	128.00000 +1.15	128.20	126.50	127.15	211,689
22 Aug 24	126.85000 +0.10	127.25	126.25	126.75	166,561
21 Aug 24	126.75000 +1.80	126.95	125.05	125.25	248,265
20 Aug 24	124.95000 +0.70	125.15	123.85	124.15	198,560
19 Aug 24	124.25000 +0.00	124.65	123.15	124.10	159,698
16 Aug 24	124.25000 -0.40	125.00	124.05	124.55	194,723
15 Aug 24	124.65000 +0.60	125.25	123.60	124.30	234,781
14 Aug 24	124.05000 +0.35	125.20	123.30	124.00	213,702
13 Aug 24	123.70000 -0.85	124.90	122.50	124.60	491,022
12 Aug 24	124.55000 -1.40	126.30	124.55	126.15	386,694
09 Aug 24	125.95000 -0.15	126.50	124.85	125.60	337,540
08 Aug 24	126.10000 -2.30	128.55	125.10	128.30	398,635
07 Aug 24	128.39999 -3.00	130.25	123.65	125.00	763,231
06 Aug 24	131.39999 +0.20	132.10	130.35	131.00	417,465
05 Aug 24	131.20000 -0.05	131.95	129.35	130.90	322,194
02 Aug 24	131.25000 -0.65	133.25	131.15	131.85	354,461
01 Aug 24	131.89999 -2.30	134.00	131.60	133.20	347,424
31 Jul 24	134.20000 -1.35	136.55	131.20	136.45	523,950
30 Jul 24	135.55000 +0.15	136.65	135.50	135.60	316,070
29 Jul 24	135.39999 -1.35	136.85	135.15	136.40	243,794
26 Jul 24	136.75000 +1.45	137.05	134.75	134.80	235,426
25 Jul 24	135.30000 +0.00	137.15	135.10	136.20	198,174
24 Jul 24	135.30000 -1.90	136.35	134.60	136.00	303,435
23 Jul 24	137.20000 -1.05	138.45	137.15	138.30	216,327
22 Jul 24	138.25000 +1.15	139.20	137.95	138.00	127,651
19 Jul 24	137.10001 -0.55	137.85	137.05	137.25	203,841
18 Jul 24	137.64999 +0.55	138.75	137.60	138.35	201,217
17 Jul 24	137.10001 +1.25	137.85	135.80	135.80	284,215
16 Jul 24	135.85001 -1.05	136.40	135.10	136.35	352,668
15 Jul 24	136.89999 -1.45	138.75	136.90	138.35	186,358
12 Jul 24	138.35001 +0.70	138.55	136.45	137.60	342,299
11 Jul 24	137.64999 -0.75	138.75	136.50	138.75	256,923
10 Jul 24	138.39999 +0.55	138.60	137.75	138.15	364,139
09 Jul 24	137.85001 -0.05	139.45	137.55	137.75	276,510
08 Jul 24	137.89999 +1.65	137.90	136.20	136.30	253,039
05 Jul 24	136.25000 +0.10	137.10	135.65	136.05	284,015
04 Jul 24	136.14999 +0.35	136.65	135.55	135.85	228,871
03 Jul 24	135.80000 -0.80	136.75	134.95	136.60	270,399
02 Jul 24	136.60001 +0.05	137.05	135.05	135.85	411,901
01 Jul 24	136.55000 +0.00	137.25	135.95	136.80	323,738
28 Jun 24	136.55000 -1.90	139.20	135.95	139.20	596,557
27 Jun 24	138.45000 -3.55	142.25	138.30	142.05	396,880
26 Jun 24	142.00000 +1.05	142.25	140.25	141.15	333,750
25 Jun 24	140.95000 -0.80	143.15	140.50	142.50	322,953
24 Jun 24	141.75000 +0.75	141.90	140.75	140.75	268,822
21 Jun 24	141.00000 +0.55	141.40	140.00	140.15	769,947
20 Jun 24	140.45000 +0.90	140.85	139.20	139.60	303,753
19 Jun 24	139.55000 -2.50	141.95	137.95	141.80	412,547
18 Jun 24	142.05000 -4.10	146.85	141.55	146.00	577,538
17 Jun 24	146.14999 -0.30	147.00	145.00	146.55	389,612
14 Jun 24	146.45000 +1.15	146.65	145.00	145.65	294,865
13 Jun 24	145.30000 -1.20	146.45	144.00	146.40	162,209
12 Jun 24	146.50000 +2.00	146.70	144.50	144.85	187,365
11 Jun 24	144.50000 +0.35	144.90	142.85	144.20	257,604
10 Jun 24	144.14999 -0.90	145.55	143.65	144.15	136,368
07 Jun 24	145.05000 +2.10	145.10	142.75	143.00	152,085
06 Jun 24	142.95000 -1.05	145.10	141.55	144.30	250,350
05 Jun 24	144.00000 +0.10	144.50	143.00	144.50	191,788
04 Jun 24	143.89999 -0.70	145.90	143.75	144.70	255,640
03 Jun 24	144.60001 +0.25	145.60	143.50	144.80	240,891
31 May 24	144.35001 +1.30	144.70	142.40	143.05	660,756
30 May 24	143.05000 -0.55	145.00	143.05	144.85	209,711
29 May 24	143.60001 -0.30	144.20	142.80	144.00	262,464
28 May 24	143.89999 -2.00	146.15	143.90	145.90	288,190
27 May 24	145.89999 -0.30	146.15	145.30	146.05	116,581
24 May 24	146.20000 -0.10	147.10	145.45	145.75	177,304
23 May 24	146.30000 -0.70	147.60	145.35	147.35	204,541
22 May 24	147.00000 +0.75	147.05	145.95	146.10	222,114
21 May 24	146.25000 +0.90	146.25	145.20	145.45	237,863
20 May 24	145.35001 +0.65	145.55	144.45	144.75	135,979
17 May 24	144.70000 +0.70	144.95	143.25	143.60	274,392
16 May 24	144.00000 -0.40	144.65	143.80	144.40	284,588
15 May 24	144.39999 -0.65	145.30	142.80	145.30	260,396
14 May 24	145.05000 -1.95	147.30	144.80	147.10	282,886
13 May 24	147.00000 -0.25	147.80	146.40	147.45	191,801
10 May 24	147.25000 +1.50	147.25	145.65	146.10	334,589
09 May 24	145.75000 +1.40	146.40	144.35	144.35	238,516
08 May 24	144.35001 +0.25	145.55	144.30	144.55	288,853
07 May 24	144.10001 +0.15	144.55	142.90	143.90	237,578
06 May 24	143.95000 +0.80	144.35	142.80	142.85	187,491
03 May 24	143.14999 +1.00	143.50	142.05	142.25	259,773
02 May 24	142.14999 +1.60	142.65	140.50	140.55	385,879
30 Apr 24	140.55000 +1.10	140.95	139.55	139.85	285,342
29 Apr 24	139.45000 -1.05	141.25	139.45	140.60	249,168
26 Apr 24	140.50000 +1.45	140.75	138.80	138.90	215,266
25 Apr 24	139.05000 +0.45	139.85	138.25	139.70	288,800
24 Apr 24	138.60001 +1.00	139.75	137.45	137.60	290,544
23 Apr 24	137.60001 +1.20	138.80	136.80	137.00	288,391
22 Apr 24	136.39999 +0.60	137.45	136.40	136.50	230,757
19 Apr 24	135.80000 +0.20	137.10	135.10	135.60	276,848
18 Apr 24	135.60001 +1.65	135.95	134.35	134.50	323,586
17 Apr 24	133.95000 +0.10	136.60	133.55	133.80	268,590
16 Apr 24	133.85001 +1.45	135.20	132.80	135.00	504,524
15 Apr 24	132.39999 +1.25	132.70	130.80	131.30	323,146
12 Apr 24	131.14999 +0.35	132.20	130.65	131.20	261,606
11 Apr 24	130.80000 +1.35	131.25	129.35	129.35	292,930
10 Apr 24	129.45000 +0.25	130.40	128.90	129.25	191,374
09 Apr 24	129.20000 -0.45	129.60	128.55	129.30	168,673
08 Apr 24	129.64999 -0.70	130.25	129.10	129.95	217,079
05 Apr 24	130.35001 -0.55	131.05	130.00	130.25	169,609
04 Apr 24	130.89999 +1.05	131.10	129.45	129.75	165,599
03 Apr 24	129.85001 -2.55	132.35	129.65	132.20	308,810
02 Apr 24	132.39999 -2.55	135.30	132.40	134.65	273,972
28 Mar 24	134.95000 -0.70	136.00	134.75	135.85	224,839
27 Mar 24	135.64999 +1.40	136.55	134.75	134.75	243,705
26 Mar 24	134.25000 +1.05	134.65	132.85	133.05	242,646
25 Mar 24	133.20000 +0.20	134.05	132.75	132.85	166,728
22 Mar 24	133.00000 +0.25	134.05	132.85	132.90	234,936
21 Mar 24	132.75000 -0.35	133.25	131.70	133.00	194,137
20 Mar 24	133.10001 -0.40	133.60	132.20	133.60	211,457
19 Mar 24	133.50000 +0.00	133.65	132.15	133.30	245,525
18 Mar 24	133.50000 -0.55	134.75	133.30	134.00	191,276
15 Mar 24	134.05000 -1.15	135.35	133.25	135.35	508,397
14 Mar 24	135.20000 -1.45	137.00	134.20	136.80	280,529
13 Mar 24	136.64999 +0.90	136.95	135.55	135.80	226,552
12 Mar 24	135.75000 -0.15	136.35	134.40	136.20	134,841
11 Mar 24	135.89999 +0.85	136.30	134.95	135.00	205,760
08 Mar 24	135.05000 +2.15	135.05	133.00	133.40	295,813
07 Mar 24	132.89999 +1.05	133.00	130.45	131.70	179,299
06 Mar 24	131.85001 +0.20	132.40	130.20	131.60	337,461
05 Mar 24	131.64999 -1.40	133.35	131.20	132.45	230,158
04 Mar 24	133.05000 +0.35	133.10	131.70	132.40	201,286
01 Mar 24	132.70000 +0.15	133.65	131.85	132.45	392,914
29 Feb 24	132.55000 -5.15	134.45	129.30	130.70	964,393
28 Feb 24	137.70000 -1.40	139.40	136.85	139.10	265,884
27 Feb 24	139.10001 -1.85	141.45	138.60	141.35	227,081
26 Feb 24	140.95000 +0.20	141.65	140.20	140.55	198,445
23 Feb 24	140.75000 +0.15	141.25	139.85	141.00	194,526
22 Feb 24	140.60001 +1.05	141.10	139.50	140.15	201,525
21 Feb 24	139.55000 +0.50	140.15	138.15	138.80	173,888
20 Feb 24	139.05000 +2.60	139.55	136.25	136.45	283,030
19 Feb 24	136.45000 -0.80	137.15	135.80	136.85	204,409
16 Feb 24	137.25000 +0.10	138.00	137.05	137.45	335,409
15 Feb 24	137.14999 -0.10	138.00	136.55	136.95	219,393
14 Feb 24	137.25000 -0.75	138.30	137.00	137.75	232,117
13 Feb 24	138.00000 -0.55	138.75	137.20	138.60	156,355
12 Feb 24	138.55000 +0.45	138.80	137.10	138.15	157,286
09 Feb 24	138.10001 -2.00	139.10	136.80	137.90	389,870
08 Feb 24	140.10001 -0.85	142.05	139.60	141.35	194,743
07 Feb 24	140.95000 -0.75	143.15	140.65	141.50	181,246
06 Feb 24	141.70000 +1.25	143.90	140.30	140.85	301,468
05 Feb 24	140.45000 +5.35	141.00	134.65	135.10	391,015
02 Feb 24	135.10001 -1.15	136.95	134.85	136.75	117,216
01 Feb 24	136.25000 +0.40	136.40	135.15	136.20	135,403
31 Jan 24	135.85001 -0.15	136.85	135.80	136.20	147,358
30 Jan 24	136.00000 +0.40	136.85	134.60	135.70	188,970
29 Jan 24	135.60001 +1.45	135.75	133.50	133.70	188,616
26 Jan 24	134.14999 +1.00	134.60	133.15	133.40	146,048
25 Jan 24	133.14999 +0.75	133.25	131.90	132.25	141,303
24 Jan 24	132.39999 -2.20	134.80	132.25	134.65	169,031
23 Jan 24	134.60001 -0.60	135.50	133.00	135.50	166,346
22 Jan 24	135.20000 +0.20	135.80	134.75	135.75	78,096
19 Jan 24	135.00000 +0.20	135.50	134.45	134.90	152,452
18 Jan 24	134.80000 +0.55	134.80	133.05	134.30	201,201
17 Jan 24	134.25000 -0.15	134.25	132.45	133.35	227,674
16 Jan 24	134.39999 +0.15	135.30	132.95	133.50	151,111
15 Jan 24	134.25000 -3.90	138.35	134.25	138.25	233,308
12 Jan 24	138.14999 +0.05	139.55	138.10	138.60	202,663
11 Jan 24	138.10001 +0.05	139.05	137.70	138.25	164,357
10 Jan 24	138.05000 +1.10	138.05	136.15	137.35	160,505
09 Jan 24	136.95000 +1.30	137.10	135.60	135.90	122,442
08 Jan 24	135.64999 +1.65	135.65	134.05	134.10	94,354
05 Jan 24	134.00000 -1.05	134.65	133.45	134.35	165,493
04 Jan 24	135.05000 -0.25	135.05	134.00	134.80	120,273
03 Jan 24	135.30000 +0.30	136.10	134.70	134.85	191,170
02 Jan 24	135.00000 -0.70	136.15	134.55	136.00	127,940
29 Dec 23	135.70000 +0.70	135.70	135.00	135.30	84,270
28 Dec 23	135.00000 +0.40	135.25	134.45	134.90	89,186
27 Dec 23	134.60001 -0.30	135.10	133.75	135.00	74,588
22 Dec 23	134.89999 +0.55	134.95	133.80	134.10	124,322
21 Dec 23	134.35001 -0.40	135.60	134.00	134.65	146,482
20 Dec 23	134.75000 +0.50	135.05	133.90	134.25	184,465
19 Dec 23	134.25000 +0.05	135.15	133.45	134.00	251,270
18 Dec 23	134.20000 +1.15	134.20	132.90	133.20	162,066
15 Dec 23	133.05000 +0.10	133.30	131.50	133.00	513,375
14 Dec 23	132.95000 -2.90	137.10	132.25	136.95	485,374
13 Dec 23	135.85001 +0.80	136.85	134.95	135.10	347,612
12 Dec 23	135.05000 +1.85	135.25	133.70	133.70	268,833
11 Dec 23	133.20000 +0.70	133.50	131.65	131.85	213,212
08 Dec 23	132.50000 +0.65	132.70	131.00	132.05	169,950
07 Dec 23	131.85001 +0.10	132.40	131.40	132.00	201,937
06 Dec 23	131.75000 +0.65	132.20	130.35	130.95	203,540
05 Dec 23	131.10001 +0.80	131.35	130.25	130.50	220,024
04 Dec 23	130.30000 +0.55	130.80	129.05	129.50	110,765
01 Dec 23	129.75000 +1.05	129.75	128.65	129.10	162,237
30 Nov 23	128.70000 -0.45	129.20	128.20	129.05	630,275
29 Nov 23	129.14999 -0.30	130.00	128.55	129.65	145,459
28 Nov 23	129.45000 +0.50	129.45	128.15	128.70	158,254
27 Nov 23	128.95000 +0.55	130.10	128.60	128.60	155,877
24 Nov 23	128.39999 +0.50	128.55	127.30	128.05	101,873
23 Nov 23	127.90000 +0.25	128.55	127.40	127.95	100,541
22 Nov 23	127.65000 +2.25	128.10	125.85	125.90	234,691
21 Nov 23	125.40000 +1.95	125.50	123.35	123.35	158,366
20 Nov 23	123.45000 -1.20	124.90	123.35	124.60	210,467
17 Nov 23	124.65000 -0.20	125.70	124.25	124.95	204,347
16 Nov 23	124.85000 +0.15	125.40	124.10	124.75	208,601
15 Nov 23	124.70000 -0.70	125.80	124.15	125.40	171,124
14 Nov 23	125.40000 +2.10	125.80	123.15	123.25	251,095
13 Nov 23	123.30000 -0.40	123.70	122.40	123.70	207,093
10 Nov 23	123.70000 +0.25	124.10	122.95	123.20	193,569
09 Nov 23	123.45000 +0.05	124.10	122.95	123.05	222,958
08 Nov 23	123.40000 +0.75	123.85	122.00	122.65	186,838
07 Nov 23	122.65000 +0.25	123.45	122.35	122.60	166,319
06 Nov 23	122.40000 -0.90	123.50	121.50	123.00	225,816
03 Nov 23	123.30000 -1.60	125.20	123.20	125.00	190,787
02 Nov 23	124.90000 +0.25	125.30	124.25	125.00	242,945
01 Nov 23	124.65000 +0.60	125.05	121.55	124.65	313,985
31 Oct 23	124.05000 +1.25	124.70	122.60	122.85	272,551
30 Oct 23	122.80000 +1.35	122.90	121.15	121.40	192,640
27 Oct 23	121.45000 +0.00	122.40	120.60	121.15	297,844
26 Oct 23	121.45000 -2.90	123.05	120.55	122.75	358,629
25 Oct 23	124.35000 +2.25	124.55	118.00	118.00	478,197
24 Oct 23	122.10000 +0.20	122.25	120.70	121.95	263,674
23 Oct 23	121.90000 +0.25	122.15	121.20	121.65	210,303
20 Oct 23	121.65000 +0.60	122.80	119.80	120.05	422,166
19 Oct 23	121.05000 -0.50	121.90	120.35	120.90	238,940
18 Oct 23	121.55000 -0.15	122.35	121.10	121.75	163,334
17 Oct 23	121.70000 +0.45	122.10	121.00	121.00	111,493
16 Oct 23	121.25000 -0.80	122.55	120.95	122.55	201,830
13 Oct 23	122.05000 -0.10	123.25	121.75	121.75	254,519
12 Oct 23	122.15000 -1.00	123.45	121.65	123.45	214,755
11 Oct 23	123.15000 +1.20	123.75	121.40	121.85	259,526
10 Oct 23	121.95000 +0.70	122.60	121.55	122.20	215,119
09 Oct 23	121.25000 -1.30	122.35	121.10	122.30	147,228
06 Oct 23	122.55000 +1.40	122.90	118.65	121.15	391,505
05 Oct 23	121.15000 +1.00	122.25	119.90	120.35	202,163
04 Oct 23	120.15000 -0.85	121.30	120.15	120.45	400,668
03 Oct 23	121.00000 -0.95	122.65	120.85	121.75	320,382
02 Oct 23	121.95000 -0.20	122.85	121.10	122.85	202,802
29 Sep 23	122.15000 +0.90	123.25	122.10	122.45	279,410
28 Sep 23	121.25000 -0.45	122.15	120.65	121.85	162,153
27 Sep 23	121.70000 -2.50	124.05	121.35	124.05	227,386
26 Sep 23	124.20000 +0.15	124.70	123.25	123.50	385,985
25 Sep 23	124.05000 -1.90	126.25	123.80	126.05	224,825
22 Sep 23	125.95000 -0.25	126.20	125.10	125.45	286,234
21 Sep 23	126.20000 -0.55	127.70	125.65	126.25	408,121
20 Sep 23	126.75000 +3.30	127.00	123.80	124.05	466,969
19 Sep 23	123.45000 +1.35	123.75	121.60	122.00	373,889
18 Sep 23	122.10000 -0.20	122.45	120.75	122.05	257,716
15 Sep 23	122.30000 +1.00	122.90	121.85	121.95	421,477
14 Sep 23	121.30000 -0.55	121.95	120.10	121.95	237,781
13 Sep 23	121.85000 -0.60	122.05	120.50	121.90	146,634
12 Sep 23	122.45000 +0.20	124.95	122.35	124.75	253,628
11 Sep 23	122.25000 +0.45	122.50	121.50	122.20	144,972
08 Sep 23	121.80000 +0.35	122.00	120.55	121.85	146,920
07 Sep 23	121.45000 +0.80	121.55	119.85	120.75	139,988
06 Sep 23	120.65000 -0.75	121.30	119.85	121.30	159,926
05 Sep 23	121.40000 +0.25	121.90	120.35	120.55	136,893
04 Sep 23	121.15000 -1.00	122.15	121.10	122.10	115,815
01 Sep 23	122.15000 +1.35	122.50	121.20	121.70	177,069
31 Aug 23	120.80000 -0.25	121.60	120.60	121.10	330,967
30 Aug 23	121.05000 +0.30	121.65	120.75	120.90	136,672
29 Aug 23	120.75000 -0.20	121.65	120.55	121.20	129,817
28 Aug 23	120.95000 +0.00	121.60	120.80	121.55	69,379
25 Aug 23	120.95000 +1.05	121.55	119.35	119.40	149,646
24 Aug 23	119.90000 -0.30	121.35	119.75	120.85	113,659
23 Aug 23	120.20000 +1.05	120.75	119.30	119.30	109,439
22 Aug 23	119.15000 -0.05	119.75	118.65	119.35	127,366
21 Aug 23	119.20000 -0.30	120.95	119.00	119.55	105,578
18 Aug 23	119.50000 -0.50	119.80	118.70	119.75	217,509
17 Aug 23	120.00000 -0.15	120.70	119.40	119.80	156,315
16 Aug 23	120.15000 -0.75	121.85	119.95	121.20	154,143
15 Aug 23	120.90000 -0.40	122.10	119.75	121.60	127,876
14 Aug 23	121.30000 +0.20	121.55	120.50	121.10	89,147
11 Aug 23	121.10000 -0.05	121.65	120.80	120.90	155,788
10 Aug 23	121.15000 +2.05	121.40	119.55	119.70	186,369
09 Aug 23	119.10000 -0.55	120.55	118.70	120.05	162,922
08 Aug 23	119.65000 +1.15	120.45	118.85	118.85	203,069
07 Aug 23	118.50000 -1.00	119.90	118.05	119.25	169,992
04 Aug 23	119.50000 -0.90	120.40	118.55	120.40	267,673
03 Aug 23	120.40000 +4.45	121.25	119.05	119.30	339,916
02 Aug 23	115.95000 -0.80	116.70	115.65	116.20	186,420
01 Aug 23	116.75000 -1.05	118.30	116.75	118.10	157,076
31 Jul 23	117.80000 -1.35	119.55	117.80	119.15	175,179
28 Jul 23	119.15000 +1.50	119.65	117.65	117.65	245,192
27 Jul 23	117.65000 +0.50	118.70	117.15	117.80	171,455
26 Jul 23	117.15000 -0.40	117.50	115.95	116.65	234,382
25 Jul 23	117.55000 +2.65	117.75	115.65	115.65	322,838
24 Jul 23	114.90000 -0.80	116.00	114.45	115.25	189,966
21 Jul 23	115.70000 +1.40	115.70	114.30	114.60	247,821
20 Jul 23	114.30000 -0.45	114.65	113.40	114.35	224,004
19 Jul 23	114.75000 -0.70	115.75	114.75	115.55	195,903
18 Jul 23	115.45000 -0.75	116.10	115.30	116.10	92,801
17 Jul 23	116.20000 -0.80	117.05	115.70	116.85	128,238
14 Jul 23	117.00000 +0.60	117.40	116.25	116.35	122,370
13 Jul 23	116.40000 +0.35	117.35	116.00	116.20	158,648
12 Jul 23	116.05000 +0.30	116.30	115.45	116.00	150,429
11 Jul 23	115.75000 -0.85	116.85	115.75	116.55	164,990
10 Jul 23	116.60000 +0.10	116.95	116.05	116.30	123,136
07 Jul 23	116.50000 -1.75	118.10	116.35	117.90	150,367
06 Jul 23	118.25000 -2.15	120.15	118.20	120.05	194,730
05 Jul 23	120.40000 +0.10	120.90	119.90	120.00	116,617
04 Jul 23	120.30000 -0.25	121.25	120.30	121.05	80,811
03 Jul 23	120.55000 -0.70	121.40	120.50	121.40	188,998
30 Jun 23	121.25000 +1.20	121.65	119.60	119.85	364,127
29 Jun 23	120.05000 +0.10	120.30	119.35	119.85	145,272
28 Jun 23	119.95000 +0.80	119.95	119.05	119.55	165,399
27 Jun 23	119.15000 -0.55	120.10	118.85	120.00	220,922
26 Jun 23	119.70000 -0.90	121.05	119.70	120.85	217,731
23 Jun 23	120.60000 +0.20	121.10	120.00	120.50	238,369
22 Jun 23	120.40000 -1.15	121.05	119.55	121.00	181,527
21 Jun 23	121.55000 -0.25	121.95	121.10	121.55	178,586
20 Jun 23	121.80000 +0.65	122.25	120.25	120.75	177,749
19 Jun 23	121.15000 +0.60	123.20	120.70	122.95	381,190
16 Jun 23	120.55000 +0.75	120.80	119.60	119.65	694,732
15 Jun 23	119.80000 +0.35	120.05	119.00	119.30	202,340
14 Jun 23	119.45000 -0.15	119.65	118.80	119.65	212,091
13 Jun 23	119.60000 +1.00	119.95	117.45	119.00	368,222
12 Jun 23	118.60000 +1.40	119.05	117.75	117.80	209,932
09 Jun 23	117.20000 -0.55	118.00	116.50	117.90	164,824
08 Jun 23	117.75000 -0.35	118.05	116.95	118.00	208,269
07 Jun 23	118.10000 -1.15	119.85	118.05	119.15	238,670
06 Jun 23	119.25000 -0.10	119.80	118.85	119.00	211,642
05 Jun 23	119.35000 -1.30	120.90	119.10	120.75	201,315
02 Jun 23	120.65000 +1.35	121.10	118.70	118.90	254,071
01 Jun 23	119.30000 +0.15	120.40	118.60	120.25	212,295
31 May 23	119.15000 -2.00	121.45	118.80	120.50	1,175,025
30 May 23	121.15000 -2.80	124.30	121.10	123.85	189,613
29 May 23	123.95000 -0.15	124.50	123.50	124.50	90,902
26 May 23	124.10000 +1.20	124.40	122.70	122.90	223,404
25 May 23	122.90000 +0.25	123.35	121.90	122.80	164,417
24 May 23	122.65000 -2.50	124.65	121.40	124.65	329,138
23 May 23	125.15000 -1.50	126.40	124.65	126.25	348,550
22 May 23	126.65000 -0.75	127.40	125.95	127.15	227,544
19 May 23	127.40000 -0.05	127.85	126.90	127.80	230,788
18 May 23	127.45000 +1.10	127.75	126.40	126.45	175,899
17 May 23	126.35000 -0.15	126.75	126.10	126.40	229,752
16 May 23	126.50000 -0.30	126.95	125.40	126.95	168,493
15 May 23	126.80000 +0.35	127.55	126.50	126.80	137,143
12 May 23	126.45000 +0.55	127.30	125.80	126.20	242,788
11 May 23	125.90000 +1.45	125.90	124.80	124.85	175,362
10 May 23	124.45000 -1.20	125.55	123.55	125.10	234,548
09 May 23	125.65000 -0.80	126.50	125.20	126.35	176,051
08 May 23	126.45000 +0.45	126.60	125.55	126.05	128,818
05 May 23	126.00000 -0.45	127.65	125.65	127.45	286,272
04 May 23	126.45000 -0.45	126.95	123.40	124.50	290,235
03 May 23	126.90000 -0.05	128.60	126.50	127.60	343,047
02 May 23	126.95000 +0.35	127.10	125.90	126.40	219,392
28 Apr 23	126.60000 +0.15	127.70	126.05	127.20	248,037
27 Apr 23	126.45000 +0.75	127.20	125.45	125.70	275,396
26 Apr 23	125.70000 +0.40	126.35	124.10	124.20	281,890
25 Apr 23	125.30000 +0.00	125.70	124.40	124.90	226,823
24 Apr 23	125.30000 -0.50	125.80	124.75	125.65	189,942
21 Apr 23	125.80000 +1.70	126.20	123.90	123.90	285,413
20 Apr 23	124.10000 +0.80	124.65	123.10	123.55	272,213
19 Apr 23	123.30000 +1.05	124.05	122.45	122.45	280,607
18 Apr 23	122.25000 +0.80	122.25	120.65	121.45	254,201
17 Apr 23	121.45000 +0.95	122.00	120.55	120.65	252,386
14 Apr 23	120.50000 -1.35	121.60	120.20	121.55	198,769
13 Apr 23	121.85000 +0.95	122.70	121.30	121.30	309,206
12 Apr 23	120.90000 -0.50	121.60	120.20	121.40	252,316
11 Apr 23	121.40000 +0.10	121.75	120.95	121.25	257,463
06 Apr 23	121.30000 -1.50	122.90	120.05	122.90	347,155
05 Apr 23	122.80000 +1.90	124.10	119.50	121.40	702,000
04 Apr 23	120.90000 -0.40	122.25	120.80	121.70	196,739
03 Apr 23	121.30000 +1.35	121.30	119.80	120.50	306,833
31 Mar 23	119.95000 +1.90	120.90	118.20	118.35	387,192
30 Mar 23	118.05000 -0.05	118.80	117.40	118.80	262,123
29 Mar 23	118.10000 +0.05	119.10	118.10	118.20	305,368
28 Mar 23	118.05000 +0.10	119.25	117.65	118.60	173,883
27 Mar 23	117.95000 +0.60	119.05	117.85	118.00	197,292
24 Mar 23	117.35000 +0.10	118.45	116.95	117.35	245,796
23 Mar 23	117.25000 +0.60	117.60	115.95	116.50	271,933
22 Mar 23	116.65000 +1.30	117.05	115.40	115.40	289,104
21 Mar 23	115.35000 +1.15	116.10	114.30	114.70	245,593
20 Mar 23	114.20000 +1.25	114.60	112.75	112.95	173,251
17 Mar 23	112.95000 -1.05	114.50	112.70	114.05	559,228
16 Mar 23	114.00000 +2.25	114.40	112.05	112.45	335,891
15 Mar 23	111.75000 -0.65	112.75	110.85	112.50	285,940
14 Mar 23	112.40000 +1.40	112.80	110.95	111.25	204,578
13 Mar 23	111.00000 -0.70	112.30	110.45	111.80	301,839
10 Mar 23	111.70000 +0.00	112.80	110.75	110.75	189,111
09 Mar 23	111.70000 +0.10	111.95	110.85	111.55	228,059
08 Mar 23	111.60000 +0.20	111.70	110.85	111.40	205,132
07 Mar 23	111.40000 +0.30	111.75	110.40	111.10	175,848
06 Mar 23	111.10000 -0.55	112.60	111.00	112.00	229,159
03 Mar 23	111.65000 -1.95	113.75	111.40	113.65	297,227
02 Mar 23	113.60000 +1.15	113.95	110.55	112.00	285,892
01 Mar 23	112.45000 -0.55	114.30	109.05	110.35	606,790
28 Feb 23	113.00000 -1.00	114.25	112.15	114.25	386,060
27 Feb 23	114.00000 +0.95	114.70	113.05	113.05	227,494
24 Feb 23	113.05000 -0.95	114.65	113.05	114.20	467,880
23 Feb 23	114.00000 -1.05	115.45	113.95	115.25	159,144
22 Feb 23	115.05000 +1.30	115.30	113.20	113.95	230,138
21 Feb 23	113.75000 +0.75	113.75	112.55	112.65	166,255
20 Feb 23	113.00000 -0.20	113.60	112.35	113.50	120,141
17 Feb 23	113.20000 -0.35	113.95	112.45	113.05	248,561
16 Feb 23	113.55000 +0.60	113.60	112.65	113.30	196,200
15 Feb 23	112.95000 +0.00	113.35	112.10	112.80	178,531
14 Feb 23	112.95000 +0.75	113.70	112.15	112.35	176,938
13 Feb 23	112.20000 +2.10	112.30	110.30	110.30	233,503
10 Feb 23	110.10000 -0.20	110.95	109.35	110.20	167,400
09 Feb 23	110.30000 +0.50	110.70	110.10	110.20	298,178
08 Feb 23	109.80000 -0.50	111.05	109.75	110.45	248,654
07 Feb 23	110.30000 -1.75	112.05	109.60	111.65	230,376
06 Feb 23	112.05000 -0.40	112.30	111.60	112.00	164,891
03 Feb 23	112.45000 +0.70	113.05	110.60	111.40	186,456
02 Feb 23	111.75000 -0.15	113.15	110.50	111.90	364,239
01 Feb 23	111.90000 +0.30	112.00	111.05	111.70	178,140
31 Jan 23	111.60000 -0.40	112.05	110.75	111.90	193,071
30 Jan 23	112.00000 +2.45	112.10	109.05	109.05	223,616
27 Jan 23	109.55000 -0.40	110.55	109.25	110.50	173,871
26 Jan 23	109.95000 -0.75	111.60	109.45	111.60	233,277
25 Jan 23	110.70000 -0.50	111.40	109.95	111.30	144,817
24 Jan 23	111.20000 -0.50	111.80	110.50	111.80	183,301
23 Jan 23	111.70000 +0.45	112.05	111.25	111.50	163,400
20 Jan 23	111.25000 +0.10	111.30	110.40	110.85	162,315
19 Jan 23	111.15000 +0.65	111.85	110.50	111.00	290,302
18 Jan 23	110.50000 -0.40	111.90	110.30	110.95	216,279
17 Jan 23	110.90000 +0.30	111.60	109.85	110.45	188,936
16 Jan 23	110.60000 +1.25	111.00	109.50	109.65	152,187
13 Jan 23	109.35000 +1.20	109.70	108.25	108.25	214,040
12 Jan 23	108.15000 -0.55	109.55	107.70	108.85	176,872
11 Jan 23	108.70000 -0.75	110.00	107.60	108.90	405,797
10 Jan 23	109.45000 +0.25	109.90	108.55	109.30	157,288
09 Jan 23	109.20000 +0.90	109.25	107.90	108.25	158,875
06 Jan 23	108.30000 +0.50	109.05	107.50	108.00	163,458
05 Jan 23	107.80000 -1.00	108.85	106.75	107.85	213,097
04 Jan 23	108.80000 +1.30	109.25	108.00	108.15	208,241
03 Jan 23	107.50000 +0.35	107.55	106.00	106.90	197,109
02 Jan 23	107.15000 -0.05	107.50	106.40	107.50	92,823
30 Dec 22	107.20000 -0.25	107.90	107.00	107.25	77,993
29 Dec 22	107.45000 +0.90	107.85	105.85	106.35	141,456
28 Dec 22	106.55000 -0.75	107.90	106.40	107.45	102,518
27 Dec 22	107.30000 +0.90	107.50	106.90	107.00	79,492
23 Dec 22	106.40000 -0.05	106.80	105.95	106.45	117,754
22 Dec 22	106.45000 -1.20	108.40	106.10	107.60	160,516
21 Dec 22	107.65000 +2.00	107.65	105.90	105.95	210,348
20 Dec 22	105.65000 -0.80	107.20	105.65	105.90	237,844
19 Dec 22	106.45000 -0.20	106.90	106.15	106.80	170,112
16 Dec 22	106.65000 +0.50	106.95	105.30	105.35	659,189
15 Dec 22	106.15000 -2.35	108.25	106.10	108.05	295,389
14 Dec 22	108.50000 +1.90	108.85	105.90	106.20	250,961
13 Dec 22	106.60000 -0.85	108.25	106.60	107.50	257,353
12 Dec 22	107.45000 +1.50	107.95	106.45	106.75	230,936
09 Dec 22	105.95000 -0.85	107.30	105.55	107.25	150,060
08 Dec 22	106.80000 +1.40	107.10	105.50	105.70	251,248
07 Dec 22	105.40000 -0.05	106.15	104.70	105.15	221,723
06 Dec 22	105.45000 +0.60	105.65	104.50	104.50	219,793
05 Dec 22	104.85000 -0.90	105.90	103.80	105.65	191,903
02 Dec 22	105.75000 +0.10	106.00	104.80	105.65	207,258
01 Dec 22	105.65000 +1.70	105.65	104.20	104.35	268,408
30 Nov 22	103.95000 +1.00	104.60	102.70	103.10	763,133
29 Nov 22	102.95000 -1.65	104.75	102.70	104.60	216,469
28 Nov 22	104.60000 -0.20	104.80	103.40	104.55	203,309
25 Nov 22	104.80000 -0.50	105.55	104.05	105.55	167,913
24 Nov 22	105.30000 +1.40	105.65	103.65	103.65	224,739
23 Nov 22	103.90000 +0.55	104.25	102.30	103.65	263,125
22 Nov 22	103.35000 -0.10	104.20	102.25	103.40	217,368
21 Nov 22	103.45000 +1.10	103.70	102.05	102.05	281,357
18 Nov 22	102.35000 +0.25	103.10	101.85	102.45	321,567
17 Nov 22	102.10000 +0.95	102.15	100.50	101.55	255,793
16 Nov 22	101.15000 +2.47	101.50	98.74	98.74	342,073
15 Nov 22	98.68000 +0.08	100.35	97.96	98.22	270,492
14 Nov 22	98.60000 +0.84	99.76	97.90	98.14	285,254
11 Nov 22	97.76000 -2.79	101.55	97.14	101.50	546,046
10 Nov 22	100.55000 +2.31	101.25	97.72	97.78	453,108
09 Nov 22	98.24000 +0.98	98.52	96.58	96.80	226,907
08 Nov 22	97.26000 +1.18	97.70	95.54	95.86	198,733
07 Nov 22	96.08000 -0.40	97.24	96.06	96.38	259,615
04 Nov 22	96.48000 +2.38	97.44	94.00	94.24	397,263
03 Nov 22	94.10000 +0.10	95.42	93.84	93.98	232,829
02 Nov 22	94.00000 -1.40	96.90	93.38	95.50	339,957
01 Nov 22	95.40000 -1.78	97.68	94.72	97.62	229,533
31 Oct 22	97.18000 +0.68	98.08	96.62	97.04	322,576
28 Oct 22	96.50000 -0.34	97.34	94.04	97.12	494,399
27 Oct 22	96.84000 -3.51	100.55	96.22	100.35	420,220
26 Oct 22	100.35000 -1.50	101.85	97.98	101.85	464,419
25 Oct 22	101.85000 +1.40	101.85	99.92	100.55	214,223
24 Oct 22	100.45000 +0.77	100.95	99.72	100.00	215,752
21 Oct 22	99.68000 -0.42	100.15	98.52	99.40	295,010
20 Oct 22	100.10000 +0.40	100.50	99.04	99.48	190,272
19 Oct 22	99.70000 -0.75	101.25	99.60	100.50	199,229
18 Oct 22	100.45000 +0.35	101.20	99.52	100.65	200,562
17 Oct 22	100.10000 -0.15	100.75	99.40	100.75	171,442
14 Oct 22	100.25000 +0.83	101.60	99.80	100.30	209,326
13 Oct 22	99.42000 -1.18	100.30	97.68	100.30	206,472
12 Oct 22	100.60000 -0.10	101.30	99.92	100.55	242,622
11 Oct 22	100.70000 +0.76	101.50	99.92	99.92	221,693
10 Oct 22	99.94000 -1.11	100.65	99.58	100.45	200,380
07 Oct 22	101.05000 -0.30	102.20	100.80	100.90	241,440
06 Oct 22	101.35000 +0.35	102.00	100.35	100.40	235,387
05 Oct 22	101.00000 +0.15	102.00	100.25	100.70	206,950
04 Oct 22	100.85000 +2.43	101.00	98.54	99.00	327,443
03 Oct 22	98.42000 -2.53	100.10	98.08	99.96	289,576
30 Sep 22	100.95000 +0.75	101.35	99.70	100.55	297,997
29 Sep 22	100.20000 -1.00	101.60	99.40	101.25	274,844
28 Sep 22	101.20000 -0.25	101.70	99.30	100.55	386,396
27 Sep 22	101.45000 +0.45	102.60	100.65	101.65	547,361
26 Sep 22	101.00000 +1.68	101.75	99.22	99.48	343,267
23 Sep 22	99.32000 +0.12	102.15	99.26	100.00	418,811
22 Sep 22	99.20000 -3.95	103.45	99.02	101.80	301,218
21 Sep 22	103.15000 +0.50	103.55	100.75	102.35	274,241
20 Sep 22	102.65000 +0.85	103.80	101.75	102.05	318,196
19 Sep 22	101.80000 -0.60	102.65	101.30	102.40	147,135
16 Sep 22	102.40000 -1.40	103.60	102.40	103.45	584,728
15 Sep 22	103.80000 +0.00	104.50	103.25	104.05	217,512
14 Sep 22	103.80000 -0.40	104.30	102.85	103.95	206,965
13 Sep 22	104.20000 -0.75	106.05	104.10	105.15	263,884
12 Sep 22	104.95000 +2.65	105.15	102.35	102.65	282,284
09 Sep 22	102.30000 +1.80	102.50	100.20	100.20	176,480
08 Sep 22	100.50000 -1.25	102.10	98.18	101.85	269,824
07 Sep 22	101.75000 +0.40	102.10	100.55	100.90	172,249
06 Sep 22	101.35000 +1.00	101.85	100.35	100.35	195,524
05 Sep 22	100.35000 -0.85	100.55	98.94	100.10	200,425
02 Sep 22	101.20000 +1.60	101.20	99.64	100.00	175,713
01 Sep 22	99.60000 -1.00	100.60	99.12	100.40	245,839
31 Aug 22	100.60000 -0.65	101.90	99.46	101.55	374,688
30 Aug 22	101.25000 -2.15	103.85	100.90	103.45	160,278
29 Aug 22	103.40000 -0.15	103.95	102.25	102.60	345,085
26 Aug 22	103.55000 -0.75	105.15	103.00	104.95	359,356
25 Aug 22	104.30000 +0.10	105.05	103.75	104.45	395,863
24 Aug 22	104.20000 +2.55	104.45	101.00	101.40	385,962
23 Aug 22	101.65000 -1.50	103.15	101.05	103.15	220,056
22 Aug 22	103.15000 -0.20	103.75	102.30	103.05	245,033
19 Aug 22	103.35000 +0.60	103.95	102.35	102.40	243,244
18 Aug 22	102.75000 +0.20	103.10	102.30	102.55	194,831
17 Aug 22	102.55000 -0.40	103.40	102.05	103.10	179,528
16 Aug 22	102.95000 +0.70	103.50	102.25	102.55	192,979
15 Aug 22	102.25000 +0.50	102.85	101.70	102.10	179,545
12 Aug 22	101.75000 -0.05	101.95	101.15	101.55	197,169
11 Aug 22	101.80000 -0.60	102.75	101.20	102.60	195,899
10 Aug 22	102.40000 +0.45	102.75	100.40	101.20	205,896
09 Aug 22	101.95000 -0.80	103.10	101.40	103.05	214,784
08 Aug 22	102.75000 +0.90	103.65	99.62	102.35	290,760
05 Aug 22	101.85000 -2.65	105.75	101.75	104.10	371,021
04 Aug 22	104.50000 +2.25	105.90	103.00	103.70	428,495
03 Aug 22	102.25000 +0.25	102.25	100.70	101.90	281,120
02 Aug 22	102.00000 -0.15	102.40	101.45	102.00	195,571
01 Aug 22	102.15000 +1.50	102.40	100.20	100.20	245,221
29 Jul 22	100.65000 +0.20	102.15	100.40	100.85	370,425
28 Jul 22	100.45000 +0.00	101.45	99.58	100.85	247,055
27 Jul 22	100.45000 -0.35	102.55	100.40	101.00	290,902
26 Jul 22	100.80000 +1.06	100.90	99.74	99.76	211,308
25 Jul 22	99.74000 -0.18	100.60	98.96	99.40	198,274
22 Jul 22	99.92000 +0.54	100.95	99.30	99.70	318,073
21 Jul 22	99.38000 +0.54	99.58	97.94	98.64	189,294
20 Jul 22	98.84000 -1.61	100.90	98.60	100.70	217,390
19 Jul 22	100.45000 +1.65	100.90	97.66	98.26	295,685
18 Jul 22	98.80000 +0.82	99.16	97.52	97.84	218,613
15 Jul 22	97.98000 +0.14	98.72	97.50	98.12	271,263
14 Jul 22	97.84000 -0.92	98.96	97.18	98.58	248,121
13 Jul 22	98.76000 +0.68	99.12	96.90	97.82	224,137
12 Jul 22	98.08000 -0.04	98.52	97.04	98.28	190,129
11 Jul 22	98.12000 -0.82	99.28	97.76	98.48	233,351
08 Jul 22	98.94000 -0.36	99.66	97.40	99.50	256,274
07 Jul 22	99.30000 -1.40	101.75	98.30	101.55	523,521
06 Jul 22	100.70000 +1.94	101.30	98.96	99.52	348,413
05 Jul 22	98.76000 -0.44	100.05	98.24	99.48	342,550
04 Jul 22	99.20000 +0.90	99.50	98.56	98.58	205,863
01 Jul 22	98.30000 +0.82	99.04	95.94	96.92	374,628
30 Jun 22	97.48000 -1.08	97.88	96.84	97.72	431,666
29 Jun 22	98.56000 +0.70	98.78	96.14	97.28	280,027
28 Jun 22	97.86000 -0.76	99.00	97.42	98.46	334,672
27 Jun 22	98.62000 +0.64	99.26	98.16	98.74	246,097
24 Jun 22	97.98000 +1.30	98.72	96.76	97.48	326,421
23 Jun 22	96.68000 +1.42	97.06	95.00	95.30	502,331
22 Jun 22	95.26000 +1.18	95.66	93.06	93.76	419,458
21 Jun 22	94.08000 +0.52	94.98	93.66	94.00	339,216
20 Jun 22	93.56000 +3.84	94.00	88.94	90.74	503,300
17 Jun 22	89.72000 -1.30	92.60	89.72	91.40	3,072,806
16 Jun 22	91.02000 -2.48	93.32	90.56	93.32	273,901
15 Jun 22	93.50000 +0.46	94.86	93.48	94.00	257,774
14 Jun 22	93.04000 -4.36	97.58	93.04	97.58	386,702
13 Jun 22	97.40000 -0.08	98.80	96.82	97.02	296,572
10 Jun 22	97.48000 -1.24	98.22	95.80	98.22	322,355
09 Jun 22	98.72000 +3.94	102.15	94.22	94.64	649,789
08 Jun 22	94.78000 -1.04	96.00	94.40	96.00	206,150
07 Jun 22	95.82000 -1.02	96.42	94.74	96.30	303,765
06 Jun 22	96.84000 +0.92	97.34	96.00	96.68	185,941
03 Jun 22	95.92000 -0.08	97.12	95.86	96.58	178,281
02 Jun 22	96.00000 +0.70	96.26	94.92	95.58	188,342
01 Jun 22	95.30000 -1.22	97.68	95.24	97.00	304,330
31 May 22	96.52000 +0.36	96.56	95.22	96.36	771,644
30 May 22	96.16000 +0.84	97.06	95.90	95.96	188,982
27 May 22	95.32000 +0.52	95.86	94.34	95.26	285,184
26 May 22	94.80000 -0.30	95.40	94.60	95.08	137,039
25 May 22	95.10000 -0.28	96.28	94.96	95.62	231,003
24 May 22	95.38000 -0.14	96.78	94.68	94.68	245,764
23 May 22	95.52000 +1.60	96.24	94.20	94.68	175,359
20 May 22	93.92000 +0.76	94.36	93.08	93.60	161,579
19 May 22	93.16000 -2.00	94.48	91.38	94.48	311,492
18 May 22	95.16000 -0.74	96.38	94.92	95.76	254,618
17 May 22	95.90000 +0.08	96.72	95.68	96.38	282,620
16 May 22	95.82000 +0.54	95.86	94.34	95.20	172,763
13 May 22	95.28000 +1.88	95.84	93.40	94.24	216,678
12 May 22	93.40000 -0.10	94.44	91.30	92.14	318,043
11 May 22	93.50000 +2.86	94.02	90.58	91.12	375,449
10 May 22	90.64000 +1.60	91.94	89.40	89.98	281,125
09 May 22	89.04000 -2.24	91.40	88.82	90.94	279,572
06 May 22	91.28000 -2.04	94.10	90.56	93.30	334,200
05 May 22	93.32000 -0.24	95.46	93.32	94.78	273,568
04 May 22	93.56000 +0.04	93.66	92.38	93.58	192,951
03 May 22	93.52000 -0.80	94.86	92.46	94.60	395,779
02 May 22	94.32000 -1.50	95.78	86.58	95.26	471,317
29 Apr 22	95.82000 -0.40	97.46	94.60	96.00	361,443
28 Apr 22	96.22000 -0.22	99.50	94.38	99.00	342,262
27 Apr 22	96.44000 +0.08	96.76	94.74	96.22	416,972
26 Apr 22	96.36000 -0.28	98.12	96.22	97.10	367,525
25 Apr 22	96.64000 +0.62	96.68	94.22	94.68	287,460
22 Apr 22	96.02000 +0.40	96.38	95.02	95.02	277,377
21 Apr 22	95.62000 +0.26	96.00	94.74	96.00	245,921
20 Apr 22	95.36000 +2.00	95.46	93.16	93.62	298,217
19 Apr 22	93.36000 -1.08	93.92	91.50	93.78	268,626
14 Apr 22	94.44000 +0.50	95.48	94.08	94.26	256,438
13 Apr 22	93.94000 -0.06	94.54	93.34	93.60	267,297
12 Apr 22	94.00000 -0.08	94.44	92.84	93.10	275,326
11 Apr 22	94.08000 -2.84	95.86	93.42	95.36	457,486
08 Apr 22	96.92000 -0.98	100.20	95.94	98.40	743,758
07 Apr 22	97.90000 -0.18	99.22	97.58	98.18	330,310
06 Apr 22	98.08000 -1.28	99.76	97.48	99.00	351,770
05 Apr 22	99.36000 +1.86	99.62	97.32	97.64	383,883
04 Apr 22	97.50000 +1.40	97.68	96.42	96.80	444,650
01 Apr 22	96.10000 +0.90	96.42	94.72	95.52	302,144
31 Mar 22	95.20000 -0.80	97.24	94.86	96.40	511,887
30 Mar 22	96.00000 +0.60	96.00	94.64	95.78	350,545
29 Mar 22	95.40000 +1.34	95.90	93.86	94.74	427,873
28 Mar 22	94.06000 +0.82	94.40	93.34	93.56	362,171
25 Mar 22	93.24000 +1.08	93.56	91.80	92.24	357,214
24 Mar 22	92.16000 -0.30	93.90	92.12	92.74	382,384
23 Mar 22	92.46000 +0.64	94.50	91.74	91.74	644,595
22 Mar 22	91.82000 +3.82	93.40	87.66	87.66	774,738
21 Mar 22	88.00000 -3.36	90.98	88.00	90.66	526,402
18 Mar 22	91.36000 +2.94	91.36	87.68	87.92	2,435,942
17 Mar 22	88.42000 +0.66	88.44	87.28	88.20	444,707
16 Mar 22	87.76000 +2.64	87.98	85.68	86.02	474,477
15 Mar 22	85.12000 -0.64	85.66	84.62	84.94	301,842
14 Mar 22	85.76000 +1.78	85.84	83.74	84.28	361,754
11 Mar 22	83.98000 +0.66	84.80	82.20	83.24	525,366
10 Mar 22	83.32000 -2.70	86.12	83.26	85.92	505,350
09 Mar 22	86.02000 +5.38	86.02	81.46	81.54	701,625
08 Mar 22	80.64000 -1.24	81.36	79.00	80.90	797,748
07 Mar 22	81.88000 -3.32	83.86	81.82	83.06	769,606
04 Mar 22	85.20000 -3.38	87.94	84.90	87.26	799,587
03 Mar 22	88.58000 -3.04	91.38	87.94	90.92	503,146
02 Mar 22	91.62000 -1.66	94.46	89.82	92.52	774,571
01 Mar 22	93.28000 +2.86	95.62	93.04	94.04	933,277
28 Feb 22	90.42000 +0.76	90.88	88.52	88.52	644,434
25 Feb 22	89.66000 +3.10	90.18	86.48	87.06	485,249
24 Feb 22	86.56000 -1.90	87.72	86.00	86.00	763,051
23 Feb 22	88.46000 +1.74	89.38	86.48	86.48	362,708
22 Feb 22	86.72000 -3.02	89.68	86.38	89.04	556,935
21 Feb 22	89.74000 -1.38	91.90	89.66	91.78	326,958
18 Feb 22	91.12000 +0.80	92.64	90.62	90.88	439,835
17 Feb 22	90.32000 +2.08	90.56	88.32	88.32	351,573
16 Feb 22	88.24000 -0.10	88.58	87.52	88.36	303,015
15 Feb 22	88.34000 +0.86	88.46	87.08	87.60	311,693
14 Feb 22	87.48000 -0.52	88.26	86.26	87.70	421,875
11 Feb 22	88.00000 +0.98	88.56	86.44	86.68	359,712
10 Feb 22	87.02000 -0.38	87.02	85.20	86.90	560,296
09 Feb 22	87.40000 -0.90	89.66	87.40	89.02	308,933
08 Feb 22	88.30000 +0.54	88.60	87.38	88.06	312,121
07 Feb 22	87.76000 +0.10	88.40	87.54	87.86	299,578
04 Feb 22	87.66000 -0.86	88.68	87.42	88.62	416,619
03 Feb 22	88.52000 -1.16	90.94	88.38	90.68	349,203
02 Feb 22	89.68000 +1.40	89.78	88.44	88.60	253,634
01 Feb 22	88.28000 +0.20	89.42	88.10	88.32	287,217
31 Jan 22	88.08000 -0.70	89.72	87.86	89.42	450,355
28 Jan 22	88.78000 -2.68	90.28	87.76	90.02	670,348
27 Jan 22	91.46000 +0.64	91.72	88.90	90.22	390,341
26 Jan 22	90.82000 -1.22	93.02	90.82	92.22	364,292
25 Jan 22	92.04000 +2.24	92.54	89.62	90.50	433,364
24 Jan 22	89.80000 -0.58	93.26	89.64	90.04	755,588
21 Jan 22	90.38000 +0.04	91.30	89.60	90.56	577,450
20 Jan 22	90.34000 +1.24	90.66	89.00	89.00	297,479
19 Jan 22	89.10000 +0.00	89.92	88.02	88.36	382,746
18 Jan 22	89.10000 -1.04	91.38	89.02	91.22	430,607
17 Jan 22	90.14000 -0.58	91.08	89.98	90.66	250,887
14 Jan 22	90.72000 +0.76	90.72	89.34	89.72	291,277
13 Jan 22	89.96000 -0.24	89.98	89.42	89.80	265,779
12 Jan 22	90.20000 +0.60	90.34	89.36	90.00	284,337
11 Jan 22	89.60000 +0.78	89.98	88.74	88.82	313,009
10 Jan 22	88.82000 -0.64	89.74	88.12	89.70	305,088
07 Jan 22	89.46000 -0.22	90.28	89.04	89.50	323,137
06 Jan 22	89.68000 -1.30	90.56	89.48	90.28	395,728
05 Jan 22	90.98000 -0.14	91.42	90.54	91.12	271,837
04 Jan 22	91.12000 -1.40	93.32	90.70	93.10	276,114
03 Jan 22	92.52000 +2.14	92.88	90.86	90.98	274,190
30 Dec 21	90.38000 -0.68	91.24	90.38	91.24	117,904
29 Dec 21	91.06000 +0.34	91.42	90.70	90.98	189,382
28 Dec 21	90.72000 +0.64	90.74	90.02	90.24	118,421
27 Dec 21	90.08000 +0.06	90.50	89.80	89.88	105,880
23 Dec 21	90.02000 -0.52	90.72	89.56	90.54	186,692
22 Dec 21	90.54000 +1.84	90.70	88.64	88.68	339,872
21 Dec 21	88.70000 +0.12	89.46	88.40	89.42	320,296
20 Dec 21	88.58000 -1.12	88.74	87.44	88.50	243,973
17 Dec 21	89.70000 +0.90	89.76	88.42	88.64	649,957
16 Dec 21	88.80000 -1.62	91.04	87.90	90.98	676,732
15 Dec 21	90.42000 -1.38	91.92	90.24	91.66	478,916
14 Dec 21	91.80000 +0.16	92.06	91.32	91.64	319,793
13 Dec 21	91.64000 -0.26	91.96	90.88	91.96	216,190
10 Dec 21	91.90000 +0.96	92.02	90.20	90.28	293,699
09 Dec 21	90.94000 +0.54	91.42	90.70	90.94	248,460
08 Dec 21	90.40000 -0.16	91.58	90.28	90.72	329,511
07 Dec 21	90.56000 +0.78	90.72	89.78	90.00	329,519
06 Dec 21	89.78000 +1.88	89.86	88.20	88.42	348,142
03 Dec 21	87.90000 -0.28	88.92	87.60	88.70	331,962
02 Dec 21	88.18000 -0.32	88.96	88.10	88.10	305,108
01 Dec 21	88.50000 +0.28	88.90	88.14	88.56	373,340
30 Nov 21	88.22000 -1.04	89.46	88.16	89.00	609,479
29 Nov 21	89.26000 -1.52	91.24	89.06	91.24	523,651
26 Nov 21	90.78000 -1.80	91.36	89.46	89.80	455,106
25 Nov 21	92.58000 +0.48	93.06	91.94	92.34	337,665
24 Nov 21	92.10000 -0.36	92.66	91.26	92.66	218,464
23 Nov 21	92.46000 +0.86	92.78	90.46	91.00	291,045
22 Nov 21	91.60000 -1.94	93.50	91.54	93.50	357,035
19 Nov 21	93.54000 +0.10	94.02	92.78	93.40	358,170
18 Nov 21	93.44000 -0.64	94.40	92.90	94.10	259,818
17 Nov 21	94.08000 -1.24	95.28	93.96	95.28	242,881
16 Nov 21	95.32000 +0.00	95.88	94.74	95.42	179,841
15 Nov 21	95.32000 +0.48	95.52	94.34	94.68	209,445
12 Nov 21	94.84000 +0.18	95.24	93.98	94.54	267,883
11 Nov 21	94.66000 +1.10	96.02	94.52	95.58	377,065
10 Nov 21	93.56000 +0.60	93.88	92.92	92.96	228,121
09 Nov 21	92.96000 +0.52	93.22	92.02	92.42	185,119
08 Nov 21	92.44000 -0.76	93.54	92.22	93.20	256,294
05 Nov 21	93.20000 +0.16	93.94	92.94	93.16	276,426
04 Nov 21	93.04000 -0.16	93.66	91.50	93.50	422,179
03 Nov 21	93.20000 +0.10	93.74	92.84	93.14	225,384
02 Nov 21	93.10000 +0.42	94.12	92.56	92.60	381,839
01 Nov 21	92.68000 +0.78	94.02	92.06	92.64	384,234
29 Oct 21	91.90000 +0.00	92.30	89.74	91.24	673,365
28 Oct 21	91.90000 -4.52	95.70	91.36	95.22	2,412,857
27 Oct 21	96.42000 -0.24	98.86	96.28	97.60	450,145
26 Oct 21	96.66000 +1.20	97.16	95.54	95.56	202,519
25 Oct 21	95.46000 -0.56	96.38	95.46	96.14	183,367
22 Oct 21	96.02000 +1.16	97.86	96.02	96.50	352,886
21 Oct 21	94.86000 +1.36	95.28	93.32	93.32	337,145
20 Oct 21	93.50000 +0.30	94.02	92.90	93.12	212,178
19 Oct 21	93.20000 -1.02	94.50	93.12	94.38	245,464
18 Oct 21	94.22000 +0.54	94.22	93.44	93.66	188,796
15 Oct 21	93.68000 -0.50	94.46	93.26	94.42	202,563
14 Oct 21	94.18000 +1.02	94.38	92.88	93.42	197,033
13 Oct 21	93.16000 +0.56	93.28	91.58	92.40	253,980
12 Oct 21	92.60000 -0.44	93.06	92.10	92.44	163,671
11 Oct 21	93.04000 -0.10	93.20	92.66	93.04	149,851
08 Oct 21	93.14000 +0.42	93.46	92.70	92.84	205,362
07 Oct 21	92.72000 -0.40	94.18	92.32	93.80	308,517
06 Oct 21	93.12000 -1.72	94.34	92.90	94.32	276,479
05 Oct 21	94.84000 +0.48	96.02	94.36	96.02	190,762
04 Oct 21	94.36000 +0.60	95.04	93.30	93.34	250,873
01 Oct 21	93.76000 +0.30	94.64	92.12	92.66	319,540
30 Sep 21	93.46000 -2.06	95.36	93.12	94.40	421,752
29 Sep 21	95.52000 -0.38	97.20	95.52	96.10	281,188
28 Sep 21	95.90000 -2.80	97.62	95.64	96.82	473,564
27 Sep 21	98.70000 -2.15	101.35	98.66	101.20	266,822
24 Sep 21	100.85000 -1.10	101.80	100.70	101.75	154,369
23 Sep 21	101.95000 +0.40	102.70	101.80	102.25	157,763
22 Sep 21	101.55000 -0.20	102.15	101.55	101.80	210,438
21 Sep 21	101.75000 -0.90	103.35	100.15	102.80	381,185
20 Sep 21	102.65000 -0.70	103.50	102.15	103.00	346,678
17 Sep 21	103.35000 -0.40	105.00	103.30	104.15	1,205,604
16 Sep 21	103.75000 -0.80	104.80	103.30	104.50	224,025
15 Sep 21	104.55000 -0.75	105.70	104.30	105.10	195,737
14 Sep 21	105.30000 -0.20	105.95	105.00	105.50	207,071
13 Sep 21	105.50000 +1.05	106.00	104.40	104.50	200,706
10 Sep 21	104.45000 -0.55	105.35	104.45	105.20	181,185
09 Sep 21	105.00000 +1.25	106.45	104.90	105.50	293,507
08 Sep 21	103.75000 +0.85	103.90	101.95	102.75	231,776
07 Sep 21	102.90000 -0.20	103.50	102.70	103.05	191,218
06 Sep 21	103.10000 +0.50	103.65	102.35	102.50	147,867
03 Sep 21	102.60000 -0.35	103.45	101.80	103.10	167,522
02 Sep 21	102.95000 -0.40	104.00	102.90	103.15	186,319
01 Sep 21	103.35000 +0.60	103.70	103.00	103.00	160,391
31 Aug 21	102.75000 -0.80	104.00	102.35	103.95	250,988
30 Aug 21	103.55000 +0.25	103.80	103.15	103.35	127,051
27 Aug 21	103.30000 +0.65	104.10	102.35	102.50	190,137
26 Aug 21	102.65000 +0.50	102.65	100.95	101.25	155,905
25 Aug 21	102.15000 -1.25	103.70	101.90	103.15	195,080
24 Aug 21	103.40000 -1.60	104.95	103.25	104.95	158,314
23 Aug 21	105.00000 -0.15	105.65	104.05	105.65	116,288
20 Aug 21	105.15000 -0.05	105.45	104.00	105.30	131,868
19 Aug 21	105.20000 +0.20	105.20	103.35	104.20	236,416
18 Aug 21	105.00000 -0.65	106.25	105.00	105.80	183,426
17 Aug 21	105.65000 -0.05	105.75	104.80	105.15	251,082
16 Aug 21	105.70000 -0.45	106.15	105.20	106.00	156,352
13 Aug 21	106.15000 -0.50	106.75	105.90	106.50	135,453
12 Aug 21	106.65000 +0.05	106.85	106.00	106.65	124,364
11 Aug 21	106.60000 -0.35	107.20	106.05	106.85	195,513
10 Aug 21	106.95000 +1.85	107.25	104.95	105.25	214,380
09 Aug 21	105.10000 -1.10	107.50	100.10	106.10	467,811
06 Aug 21	106.20000 -0.45	106.95	105.50	106.55	208,542
05 Aug 21	106.65000 +4.80	108.05	104.70	105.50	521,811
04 Aug 21	101.85000 +1.40	101.90	100.55	100.80	310,393
03 Aug 21	100.45000 +0.30	100.90	99.98	100.25	262,456
02 Aug 21	100.15000 +0.00	100.20	98.54	100.20	262,211
30 Jul 21	100.15000 -0.75	100.50	99.74	100.45	367,707
29 Jul 21	100.90000 +0.05	101.05	100.20	100.90	173,451
28 Jul 21	100.85000 -0.45	101.55	100.85	101.10	192,361
27 Jul 21	101.30000 -0.35	101.95	99.30	101.70	269,056
26 Jul 21	101.65000 -0.35	102.20	101.35	101.75	144,573
23 Jul 21	102.00000 +1.40	102.15	100.60	100.80	209,451
22 Jul 21	100.60000 -0.90	101.55	100.05	101.55	206,433
21 Jul 21	101.50000 +0.45	101.80	101.20	101.50	136,830
20 Jul 21	101.05000 -0.75	102.65	100.95	101.95	332,682
19 Jul 21	101.80000 -0.30	102.45	101.35	101.95	212,604
16 Jul 21	102.10000 +0.35	102.50	101.15	101.60	195,110
15 Jul 21	101.75000 -0.30	102.50	101.45	101.90	251,237
14 Jul 21	102.05000 -0.90	102.95	101.25	102.85	254,582
13 Jul 21	102.95000 -0.05	103.00	102.10	102.90	206,845
12 Jul 21	103.00000 +0.85	103.20	101.80	102.10	179,658
09 Jul 21	102.15000 -0.20	102.50	101.45	102.15	286,888
08 Jul 21	102.35000 -2.25	104.95	101.75	104.55	354,715
07 Jul 21	104.60000 +1.10	105.00	103.80	103.80	335,114
06 Jul 21	103.50000 +0.70	103.60	102.75	102.90	259,659
05 Jul 21	102.80000 +0.30	102.95	102.00	102.75	124,165
02 Jul 21	102.50000 +0.55	103.05	102.15	102.55	171,430
01 Jul 21	101.95000 +0.20	102.30	101.40	102.15	189,915
30 Jun 21	101.75000 -0.55	102.55	101.10	102.25	297,629
29 Jun 21	102.30000 -0.40	103.40	102.20	102.70	226,094
28 Jun 21	102.70000 +0.75	102.90	101.65	101.65	165,866
25 Jun 21	101.95000 +0.30	102.05	100.85	101.55	178,457
24 Jun 21	101.65000 +1.20	102.50	100.65	100.65	394,176
23 Jun 21	100.45000 -1.55	102.10	100.45	101.95	319,450
22 Jun 21	102.00000 -0.40	102.80	102.00	102.60	251,396
21 Jun 21	102.40000 -0.85	103.70	102.40	103.35	296,240
18 Jun 21	103.25000 +0.60	103.65	102.35	102.70	692,857
17 Jun 21	102.65000 -0.30	102.70	101.25	102.70	249,670
16 Jun 21	102.95000 +1.80	104.00	102.15	102.30	301,637
15 Jun 21	101.15000 +0.85	101.45	100.65	100.70	176,021
14 Jun 21	100.30000 -0.20	100.90	100.10	100.60	195,259
11 Jun 21	100.50000 +0.20	100.85	100.00	100.45	131,380
10 Jun 21	100.30000 -0.20	101.00	99.90	100.60	182,911
09 Jun 21	100.50000 -0.35	100.90	100.10	100.90	205,266
08 Jun 21	100.85000 -0.70	101.65	100.85	101.65	242,560
07 Jun 21	101.55000 +1.20	101.95	100.40	100.50	255,741
04 Jun 21	100.35000 +1.07	101.15	99.96	100.70	339,518
03 Jun 21	99.28000 -0.26	99.38	98.86	99.32	184,141
02 Jun 21	99.54000 +2.72	100.55	98.46	98.92	488,077
01 Jun 21	96.82000 -0.02	97.28	96.38	97.00	156,412
31 May 21	96.84000 -0.46	97.34	96.84	97.28	133,429
28 May 21	97.30000 +0.04	97.78	96.44	96.88	246,457
27 May 21	97.26000 -1.42	98.80	97.26	98.60	422,663
26 May 21	98.68000 +0.40	99.18	98.64	98.64	181,860
25 May 21	98.28000 +0.52	98.52	97.74	97.90	212,327
21 May 21	97.76000 +0.14	98.30	97.40	97.74	218,584
20 May 21	97.62000 +1.22	97.62	96.50	96.66	223,098
19 May 21	96.40000 -0.22	96.42	95.68	96.10	207,980
18 May 21	96.62000 -0.32	97.28	96.28	97.12	278,035
17 May 21	96.94000 +0.34	97.24	96.36	96.60	135,985
14 May 21	96.60000 -0.04	97.40	96.50	97.00	236,630
13 May 21	96.64000 +0.32	96.72	95.06	95.80	152,560
12 May 21	96.32000 -0.34	97.28	96.10	96.52	358,939
11 May 21	96.66000 -0.36	97.02	96.10	96.50	586,118
10 May 21	97.02000 +0.96	97.02	95.88	96.12	251,777
07 May 21	96.06000 +0.60	96.46	95.50	95.50	270,722
06 May 21	95.46000 +1.40	95.46	94.16	94.16	296,221
05 May 21	94.06000 +0.76	94.62	93.22	93.52	267,559
04 May 21	93.30000 -0.62	94.36	93.18	93.94	268,882
03 May 21	93.92000 +0.02	94.28	93.14	93.80	149,628
30 Apr 21	93.90000 +0.22	94.36	93.00	93.88	344,740
29 Apr 21	93.68000 +0.24	94.96	93.08	93.64	337,459
28 Apr 21	93.44000 +1.68	94.88	91.80	92.26	575,985
27 Apr 21	91.76000 +0.90	92.24	90.58	90.94	398,935
26 Apr 21	90.86000 -0.44	91.92	90.74	91.50	189,571
23 Apr 21	91.30000 -0.88	92.28	90.32	91.96	257,006
22 Apr 21	92.18000 +0.56	92.58	91.34	91.82	270,223
21 Apr 21	91.62000 +0.74	91.92	90.96	91.00	256,579
20 Apr 21	90.88000 -1.22	92.22	90.74	91.84	293,820
19 Apr 21	92.10000 +0.58	93.02	91.60	91.60	262,912
16 Apr 21	91.52000 -0.58	92.06	91.04	92.02	243,332
15 Apr 21	92.10000 +1.44	92.56	90.60	90.88	263,806
14 Apr 21	90.66000 -0.52	91.60	90.50	91.32	204,450
13 Apr 21	91.18000 -0.54	91.78	90.96	91.64	173,159
12 Apr 21	91.72000 -0.34	92.38	91.52	92.12	238,208
09 Apr 21	92.06000 +0.40	92.26	91.24	91.76	237,718
08 Apr 21	91.66000 +0.16	92.20	90.24	91.80	438,060
07 Apr 21	91.50000 +2.34	91.60	89.10	89.10	547,917
06 Apr 21	89.16000 -1.14	90.70	88.98	90.70	346,983
01 Apr 21	90.30000 +0.20	90.94	89.90	90.70	281,634
31 Mar 21	90.10000 +0.06	90.46	89.68	89.94	323,415
30 Mar 21	90.04000 -0.18	90.44	89.84	90.42	174,706
29 Mar 21	90.22000 +1.36	90.40	89.38	89.40	241,247
26 Mar 21	88.86000 -1.34	90.40	88.28	90.40	310,506
25 Mar 21	90.20000 +0.98	90.54	88.76	89.08	335,078
24 Mar 21	89.22000 -0.06	89.72	88.70	89.08	379,559
23 Mar 21	89.28000 +0.96	89.92	87.84	87.98	387,614
22 Mar 21	88.32000 +0.18	88.66	86.96	88.00	357,151
19 Mar 21	88.14000 +0.00	88.50	87.50	88.00	2,170,563
18 Mar 21	88.14000 -0.12	88.74	87.78	88.28	372,863
17 Mar 21	88.26000 +0.58	88.46	87.60	87.80	296,917
16 Mar 21	87.68000 +0.72	88.12	86.80	87.52	360,102
15 Mar 21	86.96000 -0.12	87.92	86.78	87.10	339,546
12 Mar 21	87.08000 +0.94	87.28	86.00	86.00	346,056
11 Mar 21	86.14000 -0.72	87.26	85.88	87.26	378,312
10 Mar 21	86.86000 +1.58	87.16	85.28	85.28	523,445
09 Mar 21	85.28000 -0.16	86.82	85.14	85.44	615,159
08 Mar 21	85.44000 -0.44	86.10	84.46	86.06	424,616
05 Mar 21	85.88000 +0.86	86.14	83.52	84.66	696,917
04 Mar 21	85.02000 +1.64	85.02	83.22	83.52	468,121
03 Mar 21	83.38000 -0.74	84.74	83.02	84.04	532,010
02 Mar 21	84.12000 +0.84	84.48	83.50	83.62	374,093
01 Mar 21	83.28000 +1.38	84.06	82.60	82.80	591,178
26 Feb 21	81.90000 -2.66	84.40	81.86	84.10	1,000,964
25 Feb 21	84.56000 -0.34	85.34	84.42	85.06	313,502
24 Feb 21	84.90000 -0.38	85.38	84.20	84.78	431,206
23 Feb 21	85.28000 +0.72	85.40	84.34	84.50	537,683
22 Feb 21	84.56000 -0.52	85.16	83.96	85.00	569,185
19 Feb 21	85.08000 -1.52	87.18	85.08	86.90	651,383
18 Feb 21	86.60000 +0.60	86.98	85.10	85.92	825,131
17 Feb 21	86.00000 -5.38	87.42	83.44	86.00	1,664,162
16 Feb 21	91.38000 -0.10	91.60	90.80	91.36	418,980
15 Feb 21	91.48000 -0.58	92.36	91.20	92.36	244,732
12 Feb 21	92.06000 +0.66	92.26	91.32	91.52	207,466
11 Feb 21	91.40000 -0.48	92.04	91.36	91.78	270,326
10 Feb 21	91.88000 -0.06	92.22	91.38	92.04	326,012
09 Feb 21	91.94000 -0.08	92.58	91.30	92.02	206,421
08 Feb 21	92.02000 -0.98	93.82	91.92	93.74	275,137
05 Feb 21	93.00000 +1.58	93.28	91.00	91.46	453,040
04 Feb 21	91.42000 +0.14	91.66	90.44	91.20	301,119
03 Feb 21	91.28000 -0.70	92.84	91.06	91.96	245,006
02 Feb 21	91.98000 +0.88	92.14	90.90	91.56	529,705
01 Feb 21	91.10000 +0.76	91.20	90.30	90.92	325,483
29 Jan 21	90.34000 -1.60	91.20	90.18	91.00	438,409
28 Jan 21	91.94000 +0.02	92.60	91.54	91.56	315,862
27 Jan 21	91.92000 -0.60	93.44	91.36	92.12	339,447
26 Jan 21	92.52000 +0.50	93.54	92.02	92.08	368,043
25 Jan 21	92.02000 +0.60	92.26	90.70	91.52	283,928
22 Jan 21	91.42000 +0.42	91.42	90.38	90.62	329,048
21 Jan 21	91.00000 -0.64	92.14	90.70	91.70	379,212
20 Jan 21	91.64000 -0.32	92.54	91.42	92.00	272,142
19 Jan 21	91.96000 -0.52	92.96	91.96	92.90	367,303
18 Jan 21	92.48000 -0.02	93.10	91.66	92.00	320,349
15 Jan 21	92.50000 +0.36	92.54	91.04	91.62	521,250
14 Jan 21	92.14000 -0.96	93.46	92.06	93.28	274,500
13 Jan 21	93.10000 +0.40	93.22	92.06	92.96	379,297
12 Jan 21	92.70000 -1.16	93.76	92.02	93.74	547,555
11 Jan 21	93.86000 -0.22	94.14	93.42	93.94	342,114
08 Jan 21	94.08000 +0.68	94.20	93.04	93.86	344,509
07 Jan 21	93.40000 -0.60	94.16	92.84	94.16	334,794
06 Jan 21	94.00000 -0.20	94.20	92.64	94.20	355,299
05 Jan 21	94.20000 -0.94	94.74	93.52	94.62	507,440
04 Jan 21	95.14000 +0.70	95.68	94.08	95.28	307,978
30 Dec 20	94.44000 -0.96	95.40	94.44	95.28	121,069
29 Dec 20	95.40000 +0.56	95.92	95.00	95.44	193,822
28 Dec 20	94.84000 +1.66	95.16	93.66	93.80	190,535
23 Dec 20	93.18000 +0.10	93.78	92.88	93.24	231,334
22 Dec 20	93.08000 +2.08	93.32	91.30	91.52	327,184
21 Dec 20	91.00000 -2.22	92.78	90.48	92.60	435,656
18 Dec 20	93.22000 -0.48	94.38	92.98	93.52	560,981
17 Dec 20	93.70000 -1.12	95.60	93.52	95.56	408,648
16 Dec 20	94.82000 +2.76	94.96	92.28	92.28	461,241
15 Dec 20	92.06000 -0.18	93.58	92.06	92.66	519,703
14 Dec 20	92.24000 +0.88	92.80	90.48	92.20	512,005
11 Dec 20	91.36000 +0.22	91.62	90.62	91.14	469,883
10 Dec 20	91.14000 -0.26	91.94	90.94	91.50	516,633
09 Dec 20	91.40000 -0.26	92.04	91.06	91.70	363,285
08 Dec 20	91.66000 +0.40	91.66	90.52	91.22	472,263
07 Dec 20	91.26000 -0.62	92.16	91.00	91.88	346,028
04 Dec 20	91.88000 +0.66	91.96	91.12	91.12	455,765
03 Dec 20	91.22000 -1.06	92.76	91.08	92.56	434,593
02 Dec 20	92.28000 -0.58	94.14	92.12	92.90	359,190
01 Dec 20	92.86000 -0.88	94.32	92.86	94.32	355,085
30 Nov 20	93.74000 -1.16	95.14	93.74	94.72	672,981
27 Nov 20	94.90000 +0.28	95.60	94.64	94.66	365,041
26 Nov 20	94.62000 -0.50	95.60	94.62	95.10	263,531
25 Nov 20	95.12000 +1.48	95.68	93.42	93.64	476,191
24 Nov 20	93.64000 -1.84	96.24	93.12	96.24	559,136
23 Nov 20	95.48000 -1.62	97.96	95.48	97.42	280,408
20 Nov 20	97.10000 +0.00	97.72	96.80	97.10	328,940
19 Nov 20	97.10000 -0.54	98.14	96.80	97.14	397,436
18 Nov 20	97.64000 -2.36	99.56	97.64	99.24	364,117
17 Nov 20	100.00000 -1.50	101.50	100.00	101.45	246,094
16 Nov 20	101.50000 +0.00	102.85	100.80	101.15	335,733
13 Nov 20	101.50000 +0.40	101.80	100.60	100.70	363,703
12 Nov 20	101.10000 +0.35	101.80	100.20	100.30	354,930
11 Nov 20	100.75000 +1.29	100.85	98.90	99.42	486,806
10 Nov 20	99.46000 +1.02	99.64	97.88	97.98	446,371
09 Nov 20	98.44000 +5.20	98.98	94.24	94.56	642,812
06 Nov 20	93.24000 -0.36	93.84	92.42	93.50	405,016
05 Nov 20	93.60000 -0.08	94.82	93.18	93.74	316,220
04 Nov 20	93.68000 +2.30	93.68	90.24	90.50	461,045
03 Nov 20	91.38000 +0.82	91.88	90.32	90.64	466,223
02 Nov 20	90.56000 +0.66	90.94	89.86	90.40	430,284
30 Oct 20	89.90000 -0.76	90.28	88.86	89.50	609,409
29 Oct 20	90.66000 -2.94	92.42	89.92	92.02	751,775
28 Oct 20	93.60000 -6.50	98.66	92.34	97.36	876,573
27 Oct 20	100.10000 +0.20	100.40	99.42	100.40	388,152
26 Oct 20	99.90000 +0.58	100.50	98.66	99.00	304,453
23 Oct 20	99.32000 +0.80	99.64	98.16	98.32	261,732
22 Oct 20	98.52000 -0.48	99.30	98.00	98.84	305,889
21 Oct 20	99.00000 -1.90	101.05	98.72	101.05	283,725
20 Oct 20	100.90000 +0.92	101.50	100.05	100.10	259,686
19 Oct 20	99.98000 -0.27	100.85	99.98	100.25	414,314
16 Oct 20	100.25000 +1.63	100.70	98.50	98.90	295,255
15 Oct 20	98.62000 -1.63	99.42	98.14	98.94	254,758
14 Oct 20	100.25000 +1.07	100.25	98.70	99.50	274,910
13 Oct 20	99.18000 +0.26	100.35	98.74	98.88	319,188
12 Oct 20	98.92000 +0.64	99.30	97.70	98.54	268,863
09 Oct 20	98.28000 +1.36	98.78	97.14	97.52	279,596
08 Oct 20	96.92000 +0.56	97.98	96.36	96.60	314,035
07 Oct 20	96.36000 -0.84	97.44	96.08	97.04	296,653
06 Oct 20	97.20000 +0.50	97.42	96.20	96.76	364,577
05 Oct 20	96.70000 -0.46	98.22	96.64	97.52	196,877
02 Oct 20	97.16000 -0.18	97.46	96.28	96.76	299,139
01 Oct 20	97.34000 +0.34	98.26	96.26	98.08	282,603
30 Sep 20	97.00000 +0.36	97.36	95.62	95.90	333,554
29 Sep 20	96.64000 +1.22	97.16	95.74	96.24	375,066
28 Sep 20	95.42000 +3.20	95.52	93.02	93.06	333,704
25 Sep 20	92.22000 -0.82	93.94	92.14	93.58	366,587
24 Sep 20	93.04000 -1.80	94.78	92.80	94.10	354,614
23 Sep 20	94.84000 +0.76	95.46	94.32	94.64	238,024
22 Sep 20	94.08000 +0.72	94.52	93.08	93.34	370,113
21 Sep 20	93.36000 -2.18	95.46	93.36	95.20	394,185
18 Sep 20	95.54000 -2.34	98.00	95.54	98.00	700,809
17 Sep 20	97.88000 -0.04	98.06	96.54	97.00	332,164
16 Sep 20	97.92000 -0.54	98.64	97.88	98.42	222,326
15 Sep 20	98.46000 +0.62	98.72	97.64	97.92	215,538
14 Sep 20	97.84000 -0.48	99.24	97.84	98.76	196,653
11 Sep 20	98.32000 -0.60	99.02	97.48	98.64	489,362
10 Sep 20	98.92000 -0.34	99.64	98.16	99.30	342,646
09 Sep 20	99.26000 +2.32	99.64	97.12	97.12	327,814
08 Sep 20	96.94000 -0.80	98.32	96.30	97.98	292,630
07 Sep 20	97.74000 +0.82	97.74	96.42	97.22	377,046
04 Sep 20	96.92000 -2.58	99.14	96.74	98.72	411,224
03 Sep 20	99.50000 +0.70	101.95	99.08	99.10	557,002
02 Sep 20	98.80000 +1.24	99.66	97.74	98.14	393,241
01 Sep 20	97.56000 +0.76	97.74	96.70	97.40	553,154
31 Aug 20	96.80000 +0.20	99.20	96.70	96.74	517,258
28 Aug 20	96.60000 -0.74	97.74	96.00	97.66	438,261
27 Aug 20	97.34000 +0.40	97.88	96.54	97.40	360,168
26 Aug 20	96.94000 +1.10	96.94	95.08	95.58	325,676
25 Aug 20	95.84000 -0.60	97.10	95.80	96.40	147,465
24 Aug 20	96.44000 +1.70	96.74	95.18	95.18	253,257
21 Aug 20	94.74000 +0.12	95.70	93.84	95.00	327,526
20 Aug 20	94.62000 +0.40	95.12	93.78	94.10	265,153
19 Aug 20	94.22000 -0.12	94.92	94.10	94.60	298,152
18 Aug 20	94.34000 -1.12	95.50	94.16	95.14	322,054
17 Aug 20	95.46000 -0.20	96.04	94.92	95.74	202,802
14 Aug 20	95.66000 -1.14	96.92	95.34	96.92	230,306
13 Aug 20	96.80000 -0.50	97.88	96.64	97.44	214,749
12 Aug 20	97.30000 +2.04	97.30	94.84	95.28	435,115
11 Aug 20	95.26000 -0.24	97.50	94.90	96.20	498,704
10 Aug 20	95.50000 -0.24	96.30	94.78	96.30	335,784
07 Aug 20	95.74000 -1.40	97.88	95.14	96.62	437,007
06 Aug 20	97.14000 -5.71	102.95	96.94	100.80	647,179
05 Aug 20	102.85000 +0.60	103.70	102.35	102.95	370,975
04 Aug 20	102.25000 -0.60	103.45	101.55	103.05	244,332
03 Aug 20	102.85000 +1.70	104.10	100.75	101.55	338,453
31 Jul 20	101.15000 +0.20	102.45	99.98	100.50	402,071
30 Jul 20	100.95000 -2.20	103.15	100.35	103.15	383,972
29 Jul 20	103.15000 +1.10	103.60	101.75	102.15	193,958
28 Jul 20	102.05000 +0.65	102.20	101.00	101.70	225,891
27 Jul 20	101.40000 +0.10	101.95	100.80	101.00	178,574
24 Jul 20	101.30000 -1.10	102.50	101.00	101.80	253,164
23 Jul 20	102.40000 +1.45	103.05	101.30	101.30	346,876
22 Jul 20	100.95000 -0.50	101.35	100.45	100.95	235,223
21 Jul 20	101.45000 +1.55	102.10	100.45	100.70	377,760
20 Jul 20	99.90000 +0.30	100.35	98.70	99.12	256,594
17 Jul 20	99.60000 +0.86	99.96	97.94	97.94	358,727
16 Jul 20	98.74000 -0.22	99.38	97.94	98.00	413,093
15 Jul 20	98.96000 +1.52	99.58	98.14	98.14	294,816
14 Jul 20	97.44000 -1.00	98.10	96.50	97.40	413,801
13 Jul 20	98.44000 +2.52	98.50	96.64	96.86	463,170
10 Jul 20	95.92000 +0.92	96.10	94.42	94.72	503,350
09 Jul 20	95.00000 -1.46	96.86	94.92	96.30	408,983
08 Jul 20	96.46000 -1.78	98.22	96.22	97.72	422,723
07 Jul 20	98.24000 -1.66	99.86	97.44	99.36	614,054
06 Jul 20	99.90000 -1.95	103.75	99.64	103.75	744,737
03 Jul 20	101.85000 -2.05	104.05	101.80	103.80	216,140
02 Jul 20	103.90000 +1.40	103.90	101.85	102.95	343,068
01 Jul 20	102.50000 +1.40	102.60	99.60	101.25	556,531
30 Jun 20	101.10000 +0.50	101.85	100.25	100.80	449,990
29 Jun 20	100.60000 -0.80	100.95	99.14	100.70	557,618
26 Jun 20	101.40000 +1.25	101.75	100.45	101.10	516,157
25 Jun 20	100.15000 +1.31	100.40	97.88	99.28	504,987
24 Jun 20	98.84000 -2.36	100.90	98.58	100.65	521,813
23 Jun 20	101.20000 +1.40	101.35	99.66	100.40	381,485
22 Jun 20	99.80000 -1.45	101.20	99.80	100.15	353,147
19 Jun 20	101.25000 +1.49	101.70	100.30	100.30	699,546
18 Jun 20	99.76000 -0.49	100.35	99.10	100.00	504,790
17 Jun 20	100.25000 +0.35	100.45	99.24	99.70	477,195
16 Jun 20	99.90000 +3.52	100.15	96.54	96.98	550,151
15 Jun 20	96.38000 -1.86	97.44	95.52	96.50	493,783
12 Jun 20	98.24000 -0.20	100.10	97.90	98.24	489,493
11 Jun 20	98.44000 -1.40	99.70	98.44	99.14	585,708
10 Jun 20	99.84000 -0.12	100.85	99.36	100.10	471,612
09 Jun 20	99.96000 +1.00	100.45	98.32	98.90	652,640
08 Jun 20	98.96000 -0.12	99.60	97.14	98.98	584,247
05 Jun 20	99.08000 -0.42	99.86	98.46	99.60	558,864
04 Jun 20	99.50000 +0.54	101.50	99.08	99.24	706,431
03 Jun 20	98.96000 +2.78	99.12	96.08	96.28	666,417
02 Jun 20	96.18000 +1.92	96.64	94.72	95.74	510,599
29 May 20	94.26000 -1.28	95.78	93.70	95.14	619,600
28 May 20	95.54000 +1.70	95.54	93.30	94.28	447,751
27 May 20	93.84000 +2.34	93.94	90.92	91.28	561,861
26 May 20	91.50000 -1.48	93.54	91.14	93.54	520,008
25 May 20	92.98000 +1.00	93.28	91.78	92.34	237,492
22 May 20	91.98000 -0.16	92.18	90.62	91.26	336,903
21 May 20	92.14000 -1.56	93.14	92.02	93.12	223,166
20 May 20	93.70000 +0.48	93.70	92.22	92.84	363,066
19 May 20	93.22000 -2.38	96.16	93.10	96.06	559,506
18 May 20	95.60000 +3.12	95.60	93.18	93.60	403,080
15 May 20	92.48000 +1.18	92.86	91.04	91.38	453,902
14 May 20	91.30000 -1.24	92.80	90.80	91.70	594,263
13 May 20	92.54000 -2.66	95.18	92.40	94.50	466,977
12 May 20	95.20000 +0.52	95.64	94.28	94.40	360,582
11 May 20	94.68000 +0.40	94.94	93.08	94.44	303,548
08 May 20	94.28000 +2.04	94.78	92.44	92.66	320,703
07 May 20	92.24000 +1.24	92.44	90.86	91.10	456,118
06 May 20	91.00000 +1.72	91.84	89.40	89.40	608,925
05 May 20	89.28000 -2.62	92.12	88.38	92.00	898,156
04 May 20	91.90000 -3.68	94.50	91.30	94.30	707,742
30 Apr 20	95.58000 +0.46	97.90	93.98	95.14	607,872
29 Apr 20	95.12000 +0.22	95.36	94.00	94.78	455,831
28 Apr 20	94.90000 +0.46	95.24	93.68	94.42	410,076
27 Apr 20	94.44000 -0.34	96.24	94.00	96.06	424,526
24 Apr 20	94.78000 -0.60	95.08	93.28	94.22	470,133
23 Apr 20	95.38000 -0.56	95.98	93.88	95.84	414,847
22 Apr 20	95.94000 +0.06	96.76	95.22	96.36	411,952
21 Apr 20	95.88000 +0.20	98.42	95.22	95.26	756,311
20 Apr 20	95.68000 +1.12	95.68	93.90	94.82	364,711
17 Apr 20	94.56000 +1.22	96.18	94.30	94.96	481,251
16 Apr 20	93.34000 +0.36	94.50	92.26	94.04	414,701
15 Apr 20	92.98000 -1.28	96.36	92.54	94.12	583,407
14 Apr 20	94.26000 +2.86	94.54	91.64	91.90	386,483
09 Apr 20	91.40000 +1.50	91.50	89.48	90.20	509,648
08 Apr 20	89.90000 -1.02	91.14	88.88	89.00	545,722
07 Apr 20	90.92000 +0.88	91.92	88.96	91.74	608,208
06 Apr 20	90.04000 +0.32	91.68	89.70	91.36	475,964
03 Apr 20	89.72000 +0.10	91.52	88.52	88.78	470,463
02 Apr 20	89.62000 +0.98	89.62	88.04	88.60	618,103
01 Apr 20	88.64000 -3.92	90.64	88.12	90.28	784,715
31 Mar 20	92.56000 -1.06	94.74	89.42	94.40	883,923
30 Mar 20	93.62000 +2.06	94.08	90.10	92.00	436,529
27 Mar 20	91.56000 -3.98	94.32	90.84	94.20	612,028
26 Mar 20	95.54000 -0.12	95.54	93.02	93.94	640,037
25 Mar 20	95.66000 +0.88	97.82	91.52	96.46	820,305
24 Mar 20	94.78000 +6.66	94.78	89.18	90.02	788,042
23 Mar 20	88.12000 -1.56	90.48	85.18	86.42	748,873
20 Mar 20	89.68000 +0.00	93.30	88.70	93.00	1,001,145
19 Mar 20	89.68000 -1.36	96.10	88.78	92.96	767,279
18 Mar 20	91.04000 +5.20	92.08	83.28	83.28	810,149
17 Mar 20	85.84000 +3.02	86.74	80.00	84.28	796,115
16 Mar 20	82.82000 -1.98	84.20	77.62	81.24	1,460,918
13 Mar 20	84.80000 +0.28	89.12	83.80	85.36	1,594,918
12 Mar 20	84.52000 -6.34	89.04	83.84	87.62	1,594,550
11 Mar 20	90.86000 -2.26	94.92	90.26	94.02	927,710
10 Mar 20	93.12000 -2.86	97.92	92.74	96.56	1,083,278
09 Mar 20	95.98000 -2.80	97.04	94.08	94.52	1,343,821
06 Mar 20	98.78000 -2.02	100.15	97.78	99.16	753,064
05 Mar 20	100.80000 +1.38	100.80	99.00	99.34	705,538
04 Mar 20	99.42000 +1.60	99.62	97.50	97.50	653,364
03 Mar 20	97.82000 +0.94	99.28	95.10	96.90	876,688
02 Mar 20	96.88000 +1.98	97.20	94.50	94.92	945,453
28 Feb 20	94.90000 -1.92	96.04	93.30	95.10	1,128,143
27 Feb 20	96.82000 -2.56	98.98	96.82	97.52	679,227
26 Feb 20	99.38000 -1.37	100.50	97.50	100.50	665,410
25 Feb 20	100.75000 -2.00	103.50	100.55	103.05	450,720
24 Feb 20	102.75000 -4.50	106.05	101.90	105.85	597,445
21 Feb 20	107.25000 +0.20	107.50	106.55	107.00	367,755
20 Feb 20	107.05000 -0.30	107.50	105.75	107.45	360,893
19 Feb 20	107.35000 +1.35	107.35	105.85	106.15	278,247
18 Feb 20	106.00000 +0.35	106.30	105.05	105.10	219,151
17 Feb 20	105.65000 -0.15	106.40	105.40	106.25	133,695
14 Feb 20	105.80000 +0.10	106.05	105.30	105.90	205,973
13 Feb 20	105.70000 +0.65	105.70	104.20	104.55	233,469
12 Feb 20	105.05000 +0.25	105.05	104.25	104.80	235,979
11 Feb 20	104.80000 +0.40	105.30	104.20	104.55	221,804
10 Feb 20	104.40000 +0.30	104.40	103.65	103.75	177,493
07 Feb 20	104.10000 -1.05	106.70	103.80	105.25	298,923
06 Feb 20	105.15000 +1.00	105.20	104.10	104.50	354,634
05 Feb 20	104.15000 +0.60	104.35	103.30	103.50	248,965
04 Feb 20	103.55000 +0.05	104.35	103.50	103.75	256,846
03 Feb 20	103.50000 +1.10	103.75	102.25	102.30	351,607
31 Jan 20	102.40000 -1.10	103.70	102.05	103.60	451,643
30 Jan 20	103.50000 -0.25	103.75	102.55	103.25	322,118
29 Jan 20	103.75000 -0.60	104.80	103.55	104.45	249,499
28 Jan 20	104.35000 +0.40	104.95	103.00	104.30	336,137
27 Jan 20	103.95000 -2.55	106.00	103.50	105.50	507,829
24 Jan 20	106.50000 +1.75	106.60	104.95	105.10	245,425
23 Jan 20	104.75000 -0.75	105.35	103.95	105.00	255,855
22 Jan 20	105.50000 -0.30	107.00	105.30	106.05	229,046
21 Jan 20	105.80000 -0.90	106.30	105.50	106.10	245,963
20 Jan 20	106.70000 +0.80	106.80	105.40	105.40	199,810
17 Jan 20	105.90000 -0.10	106.95	105.80	106.15	482,305
16 Jan 20	106.00000 -1.00	106.30	104.75	104.95	492,025
15 Jan 20	107.00000 +0.00	107.70	106.80	107.00	365,157
14 Jan 20	107.00000 -0.30	107.30	105.50	105.70	305,016
13 Jan 20	107.30000 -0.40	107.85	106.95	107.75	219,480
10 Jan 20	107.70000 +0.55	108.05	106.95	107.25	262,850
09 Jan 20	107.15000 +0.95	107.85	106.55	106.85	322,831
08 Jan 20	106.20000 +0.45	106.50	105.50	105.90	252,169
07 Jan 20	105.75000 -0.25	106.90	105.55	106.70	262,276
06 Jan 20	106.00000 +0.35	106.30	104.45	105.15	291,549
03 Jan 20	105.65000 +0.00	105.65	104.65	105.10	244,422
02 Jan 20	105.65000 -1.00	106.80	105.40	105.60	346,360
30 Dec 19	106.65000 -0.10	107.00	105.85	106.90	111,371
27 Dec 19	106.75000 -0.10	107.75	106.60	107.60	192,494
23 Dec 19	106.85000 -0.20	107.80	106.75	107.25	247,035
20 Dec 19	107.05000 +2.00	107.05	104.60	104.75	748,838
19 Dec 19	105.05000 +1.30	105.05	103.45	103.65	353,249
18 Dec 19	103.75000 +0.80	104.85	102.60	102.60	387,512
17 Dec 19	102.95000 -1.20	104.00	102.50	103.90	507,549
16 Dec 19	104.15000 +1.20	104.45	102.90	103.10	309,724
13 Dec 19	102.95000 +0.10	103.35	101.65	103.35	482,042
12 Dec 19	102.85000 -1.00	104.25	102.85	104.25	368,427
11 Dec 19	103.85000 +0.35	104.15	103.05	103.70	308,805
10 Dec 19	103.50000 -0.30	104.00	102.00	104.00	442,076
09 Dec 19	103.80000 -1.00	105.05	103.65	104.55	280,359
06 Dec 19	104.80000 +0.90	104.95	103.35	103.90	222,809
05 Dec 19	103.90000 -1.45	105.75	103.80	105.75	261,554
04 Dec 19	105.35000 +0.65	105.90	103.75	104.65	320,418
03 Dec 19	104.70000 +1.30	105.05	103.45	103.75	391,382
02 Dec 19	103.40000 -2.45	106.40	103.40	105.70	417,305
29 Nov 19	105.85000 +0.40	106.15	104.85	104.95	197,162
28 Nov 19	105.45000 -0.20	105.70	105.00	105.50	115,694
27 Nov 19	105.65000 +0.05	106.40	105.05	106.05	241,823
26 Nov 19	105.60000 +1.60	105.60	103.50	104.10	465,274
25 Nov 19	104.00000 +0.60	104.00	103.15	103.75	255,578
22 Nov 19	103.40000 -0.90	104.80	103.30	104.60	420,765
21 Nov 19	104.30000 -1.15	105.30	104.30	105.30	343,147
20 Nov 19	105.45000 -0.55	106.20	105.05	105.90	247,900
19 Nov 19	106.00000 -0.20	107.00	105.90	106.95	289,963
18 Nov 19	106.20000 +0.45	106.35	105.10	106.10	390,325
15 Nov 19	105.75000 +0.65	105.90	104.30	105.70	338,093
14 Nov 19	105.10000 -0.15	106.60	103.95	105.35	398,757
13 Nov 19	105.25000 +0.35	106.10	104.60	104.60	326,790
12 Nov 19	104.90000 -0.65	105.65	104.55	105.55	365,324
11 Nov 19	105.55000 -1.20	107.15	105.25	106.50	241,168
08 Nov 19	106.75000 -0.10	107.10	106.10	106.70	320,552
07 Nov 19	106.85000 -0.30	107.70	106.45	107.55	406,264
06 Nov 19	107.15000 +1.95	107.30	104.80	105.20	393,333
05 Nov 19	105.20000 +0.00	105.50	104.30	104.90	414,217
04 Nov 19	105.20000 +0.55	105.85	104.20	105.05	359,886
01 Nov 19	104.65000 -1.50	106.75	104.65	106.20	375,578
31 Oct 19	106.15000 +1.45	107.25	104.65	104.85	650,352
30 Oct 19	104.70000 +1.70	104.95	100.90	101.85	527,008
29 Oct 19	103.00000 -0.80	103.80	101.70	103.15	576,785
28 Oct 19	103.80000 +0.15	104.55	102.70	103.50	507,086
25 Oct 19	103.65000 -0.40	104.25	102.75	104.05	359,686
24 Oct 19	104.05000 +0.65	104.30	103.20	103.65	267,408
23 Oct 19	103.40000 -0.90	104.70	103.10	104.05	376,837
22 Oct 19	104.30000 -0.15	104.85	103.30	104.15	430,847
21 Oct 19	104.45000 -1.30	106.10	104.35	105.70	316,524
18 Oct 19	105.75000 -0.60	106.55	104.85	106.50	401,450
17 Oct 19	106.35000 +0.15	107.00	105.95	106.50	387,837
16 Oct 19	106.20000 +0.20	106.95	105.35	105.45	599,113
15 Oct 19	106.00000 +1.55	106.60	104.95	105.25	783,622
14 Oct 19	104.45000 +1.10	104.70	103.30	103.50	360,928
11 Oct 19	103.35000 -1.35	104.75	103.15	104.70	557,369
10 Oct 19	104.70000 -1.85	106.70	104.65	106.70	413,985
09 Oct 19	106.55000 +0.40	108.05	106.40	106.55	279,098
08 Oct 19	106.15000 +0.25	107.35	105.80	105.95	393,664
07 Oct 19	105.90000 +0.05	106.60	105.55	105.80	344,541
04 Oct 19	105.85000 +0.85	106.25	105.20	105.65	378,085
02 Oct 19	105.00000 -2.15	107.75	104.45	107.45	525,081
01 Oct 19	107.15000 -1.05	109.20	106.00	108.20	525,815
30 Sep 19	108.20000 +0.20	108.90	107.60	108.25	350,417
27 Sep 19	108.00000 +0.25	108.70	107.45	108.00	285,611
26 Sep 19	107.75000 +0.50	107.80	105.80	106.90	722,401
25 Sep 19	107.25000 -1.15	108.95	107.25	108.10	435,276
24 Sep 19	108.40000 +0.90	108.75	107.05	107.60	295,554
23 Sep 19	107.50000 -0.10	108.75	107.30	107.50	351,155
20 Sep 19	107.60000 -0.35	108.20	107.05	108.20	732,783
19 Sep 19	107.95000 -1.30	109.65	107.95	109.30	385,933
18 Sep 19	109.25000 -0.80	109.40	107.50	107.80	412,319
17 Sep 19	110.05000 +2.15	110.35	107.85	108.10	473,526
16 Sep 19	107.90000 -1.75	109.60	107.75	109.30	285,762
13 Sep 19	109.65000 -1.00	110.80	109.15	110.80	416,124
12 Sep 19	110.65000 -0.65	111.65	109.65	110.50	487,421
11 Sep 19	111.30000 +1.50	111.30	109.50	109.85	490,161
10 Sep 19	109.80000 -1.60	111.85	108.50	111.85	754,598
09 Sep 19	111.40000 -2.60	114.35	111.40	114.10	432,478
06 Sep 19	114.00000 -0.45	114.85	112.90	114.40	555,533
05 Sep 19	114.45000 -1.90	117.25	114.25	117.00	364,664
04 Sep 19	116.35000 +0.45	116.80	115.50	116.65	306,521
03 Sep 19	115.90000 +0.10	116.80	115.05	115.65	341,982
02 Sep 19	115.80000 +1.30	116.25	114.10	114.40	250,196
30 Aug 19	114.50000 +0.30	114.90	112.60	113.20	374,695
29 Aug 19	114.20000 +0.60	115.35	113.35	113.35	353,001
28 Aug 19	113.60000 +0.60	113.80	112.40	113.20	274,675
27 Aug 19	113.00000 +2.10	113.00	110.60	111.35	379,148
26 Aug 19	110.90000 +0.75	111.60	109.80	110.25	277,633
23 Aug 19	110.15000 -0.15	111.15	110.00	110.50	341,272
22 Aug 19	110.30000 -1.00	111.70	110.00	111.65	290,453
21 Aug 19	111.30000 +1.15	111.45	110.10	110.20	250,909
20 Aug 19	110.15000 -0.35	111.95	109.85	111.00	375,095
19 Aug 19	110.50000 +0.50	110.85	109.85	110.30	315,219
16 Aug 19	110.00000 +0.05	110.30	109.50	109.95	455,926
15 Aug 19	109.95000 +1.55	110.85	108.45	108.65	543,573
14 Aug 19	108.40000 +0.45	109.45	107.70	108.30	364,586
13 Aug 19	107.95000 -0.55	108.80	106.90	108.40	446,894
12 Aug 19	108.50000 -0.10	108.95	106.80	106.80	311,481
09 Aug 19	108.60000 -0.75	109.75	108.35	109.50	410,214
08 Aug 19	109.35000 +1.65	109.50	108.40	108.65	360,913
07 Aug 19	107.70000 +1.25	108.15	105.55	106.70	456,291
06 Aug 19	106.45000 +3.30	108.50	101.50	102.00	882,006
05 Aug 19	103.15000 -2.00	105.70	103.05	105.00	459,490
02 Aug 19	105.15000 -1.75	107.05	104.95	106.35	558,519
01 Aug 19	106.90000 +1.90	107.05	104.55	104.90	438,456
31 Jul 19	105.00000 -1.35	105.60	104.20	105.55	484,763
30 Jul 19	106.35000 -0.65	107.50	106.30	106.50	299,499
29 Jul 19	107.00000 +1.00	107.40	105.65	105.75	258,962
26 Jul 19	106.00000 +0.35	106.35	105.05	106.25	271,353
25 Jul 19	105.65000 -0.20	106.45	105.05	106.20	423,637
24 Jul 19	105.85000 -1.80	108.60	105.50	107.90	458,454
23 Jul 19	107.65000 +0.75	108.20	106.90	107.30	289,129
22 Jul 19	106.90000 +0.70	106.90	105.70	105.90	236,617
19 Jul 19	106.20000 -0.45	107.45	106.05	106.90	353,013
18 Jul 19	106.65000 -0.50	107.50	106.10	106.90	365,446
17 Jul 19	107.15000 +0.60	108.10	106.40	106.70	457,303
16 Jul 19	106.55000 +0.20	107.25	105.95	106.10	503,254
15 Jul 19	106.35000 +0.30	106.90	105.10	105.55	479,855
12 Jul 19	106.05000 -0.15	106.20	105.25	105.90	358,664
11 Jul 19	106.20000 -0.35	107.05	105.70	106.50	315,709
10 Jul 19	106.55000 -0.10	107.05	105.70	106.75	472,785
09 Jul 19	106.65000 -0.85	107.85	106.40	107.45	457,857
08 Jul 19	107.50000 +0.15	107.95	106.90	106.90	234,436
05 Jul 19	107.35000 -0.80	108.35	106.75	108.00	308,813
04 Jul 19	108.15000 -0.40	108.80	107.60	108.65	322,249
03 Jul 19	108.55000 +0.50	109.35	108.35	108.35	403,141
02 Jul 19	108.05000 +1.90	108.05	106.75	106.75	420,107
01 Jul 19	106.15000 +0.60	106.55	105.30	106.30	440,543
28 Jun 19	105.55000 +1.35	105.70	104.70	104.95	468,142
27 Jun 19	104.20000 -0.10	104.85	103.25	104.10	390,262
26 Jun 19	104.30000 -1.85	106.50	104.15	105.70	652,522
25 Jun 19	106.15000 -0.85	107.60	106.15	106.60	402,181
24 Jun 19	107.00000 +0.40	107.25	106.15	106.70	369,348
21 Jun 19	106.60000 -0.30	107.15	106.15	107.00	877,186
20 Jun 19	106.90000 +0.15	108.05	106.70	107.15	553,547
19 Jun 19	106.75000 -1.05	107.60	106.25	107.50	505,042
18 Jun 19	107.80000 +0.30	108.50	106.85	107.95	499,915
17 Jun 19	107.50000 +0.55	107.80	106.55	106.95	377,190
14 Jun 19	106.95000 -0.30	107.15	106.15	106.70	446,245
13 Jun 19	107.25000 +0.15	107.40	106.65	106.65	368,340
12 Jun 19	107.10000 +1.30	107.50	105.60	105.60	350,395
11 Jun 19	105.80000 +0.35	106.25	105.20	106.00	310,200
07 Jun 19	105.45000 +0.95	106.00	104.75	105.00	369,179
06 Jun 19	104.50000 -0.10	104.95	103.55	103.60	506,079
05 Jun 19	104.60000 +1.20	104.60	102.90	103.20	312,667
04 Jun 19	103.40000 -1.00	104.80	103.25	104.00	445,537
03 Jun 19	104.40000 +1.35	104.40	103.00	103.00	468,067
31 May 19	103.05000 -0.95	104.00	102.60	103.55	499,219
30 May 19	104.00000 +1.70	104.75	102.20	102.70	346,345
29 May 19	102.30000 -0.95	103.75	101.90	103.75	443,401
28 May 19	103.25000 -0.25	103.95	102.65	103.95	365,595
27 May 19	103.50000 +0.55	104.00	103.00	103.30	249,039
24 May 19	102.95000 +0.90	103.75	101.80	102.15	545,253
23 May 19	102.05000 +0.85	102.50	100.50	100.80	580,525
22 May 19	101.20000 +1.10	101.55	99.36	99.50	396,543
21 May 19	100.10000 -1.20	101.25	99.82	101.00	564,422
20 May 19	101.30000 -1.00	102.55	100.45	102.15	358,705
17 May 19	102.30000 +0.10	102.40	101.65	102.10	300,821
16 May 19	102.20000 +2.00	102.25	100.05	100.05	454,890
15 May 19	100.20000 +0.64	100.65	99.34	99.38	561,381
14 May 19	99.56000 +0.42	99.90	98.82	99.88	530,754
13 May 19	99.14000 +0.74	99.22	98.12	98.54	348,839
10 May 19	98.40000 +0.12	99.00	98.24	98.66	382,505
09 May 19	98.28000 -0.12	99.20	98.12	98.40	357,597
08 May 19	98.40000 +0.16	98.82	97.28	97.38	447,051
07 May 19	98.24000 -0.38	99.46	97.82	98.98	470,067
06 May 19	98.62000 +0.14	98.74	97.36	97.58	282,209
03 May 19	98.48000 +0.68	98.86	97.22	97.22	533,144
02 May 19	97.80000 +0.36	98.10	96.84	97.40	556,606
30 Apr 19	97.44000 +3.36	98.86	95.86	97.00	954,742
29 Apr 19	94.08000 -0.48	94.54	93.70	94.50	417,908
26 Apr 19	94.56000 +0.82	94.56	92.76	93.54	453,072
25 Apr 19	93.74000 +0.38	94.02	92.98	93.00	401,908
24 Apr 19	93.36000 -0.48	93.72	92.52	93.60	426,023
23 Apr 19	93.84000 +0.72	94.04	92.76	92.94	278,878
18 Apr 19	93.12000 +0.44	93.60	92.40	92.44	362,838
17 Apr 19	92.68000 +0.60	92.80	90.92	92.24	484,171
16 Apr 19	92.08000 -1.14	93.56	91.76	93.50	590,881
15 Apr 19	93.22000 -0.44	93.64	92.88	93.32	397,539
12 Apr 19	93.66000 -0.84	95.04	93.50	94.36	407,541
11 Apr 19	94.50000 -0.30	94.98	94.20	94.50	281,831
10 Apr 19	94.80000 +0.52	94.98	93.88	94.44	327,340
09 Apr 19	94.28000 +0.78	94.40	93.52	93.58	397,570
08 Apr 19	93.50000 +0.16	93.78	93.04	93.22	281,785
05 Apr 19	93.34000 -0.04	93.50	92.82	93.26	277,094
04 Apr 19	93.38000 +0.32	93.56	92.86	93.00	249,111
03 Apr 19	93.06000 -0.16	93.80	92.24	93.80	499,057
02 Apr 19	93.22000 -0.42	93.90	93.22	93.58	367,408
01 Apr 19	93.64000 +0.90	94.48	93.28	93.50	670,967
29 Mar 19	92.74000 +0.54	92.98	91.84	91.84	453,325
28 Mar 19	92.20000 +0.44	92.78	91.52	91.62	355,955
27 Mar 19	91.76000 +0.04	92.42	91.42	91.64	513,892
26 Mar 19	91.72000 +1.20	92.68	90.60	90.60	685,834
25 Mar 19	90.52000 +0.66	90.70	89.62	89.62	558,176
22 Mar 19	89.86000 +0.12	90.34	89.02	90.00	651,119
21 Mar 19	89.74000 +1.18	89.96	88.28	88.42	464,391
20 Mar 19	88.56000 +1.22	89.10	88.32	89.10	691,753
19 Mar 19	87.34000 -0.12	87.96	87.16	87.34	378,157
18 Mar 19	87.46000 +0.46	87.58	86.80	87.00	338,663
15 Mar 19	87.00000 +0.14	87.52	86.50	87.00	761,932
14 Mar 19	86.86000 +1.14	86.98	85.76	85.94	444,210
13 Mar 19	85.72000 +0.16	86.50	85.36	85.50	377,456
12 Mar 19	85.56000 +0.56	85.70	84.72	85.34	316,214
11 Mar 19	85.00000 -1.12	86.30	84.64	86.20	351,740
08 Mar 19	86.12000 -0.30	86.84	85.64	85.90	412,850
07 Mar 19	86.42000 +1.62	86.76	84.50	84.68	673,094
06 Mar 19	84.80000 -0.20	85.32	84.40	84.90	572,323
05 Mar 19	85.00000 +1.50	85.08	83.20	83.50	695,620
04 Mar 19	83.50000 +0.14	83.76	82.52	83.40	608,391
01 Mar 19	83.36000 +1.80	83.54	81.18	82.30	1,083,753
28 Feb 19	81.56000 -0.42	81.68	80.60	81.12	1,452,715
27 Feb 19	81.98000 -8.92	83.68	81.00	81.28	2,619,061
26 Feb 19	90.90000 +0.10	91.30	90.22	90.34	440,687
25 Feb 19	90.80000 -0.62	91.88	90.76	91.52	379,779
22 Feb 19	91.42000 -1.02	92.52	91.18	92.52	347,221
21 Feb 19	92.44000 +0.90	92.76	91.62	91.92	323,443
20 Feb 19	91.54000 +0.14	91.90	91.14	91.46	543,152
19 Feb 19	91.40000 -0.72	92.24	91.32	91.92	336,994
18 Feb 19	92.12000 +0.50	92.38	91.62	91.68	206,911
15 Feb 19	91.62000 +0.14	92.08	91.20	91.62	339,571
14 Feb 19	91.48000 -0.12	92.16	91.16	91.86	394,551
13 Feb 19	91.60000 +0.48	91.84	90.76	91.48	429,233
12 Feb 19	91.12000 +1.46	91.12	89.96	90.00	479,547
11 Feb 19	89.66000 +0.88	89.76	88.80	89.00	331,045
08 Feb 19	88.78000 -0.22	89.40	88.64	88.84	405,659
07 Feb 19	89.00000 -0.76	90.08	89.00	89.24	374,214
06 Feb 19	89.76000 -0.84	90.46	89.70	90.26	318,556
05 Feb 19	90.60000 +2.06	90.80	88.22	88.48	545,517
04 Feb 19	88.54000 +1.04	88.54	87.28	87.50	447,621
01 Feb 19	87.50000 +0.20	87.54	86.50	87.34	484,338
31 Jan 19	87.30000 -0.04	87.42	86.32	87.30	461,328
30 Jan 19	87.34000 +0.20	87.84	87.16	87.46	416,728
29 Jan 19	87.14000 +1.30	87.58	85.78	85.84	465,910
28 Jan 19	85.84000 +0.64	85.88	84.60	84.76	521,915
25 Jan 19	85.20000 -0.32	85.52	84.82	85.20	880,510
24 Jan 19	85.52000 -1.12	86.76	85.52	86.70	538,968
23 Jan 19	86.64000 -0.18	87.28	86.58	87.14	459,353
22 Jan 19	86.82000 -1.14	88.00	86.78	87.56	388,155
21 Jan 19	87.96000 -0.38	88.62	87.50	88.00	363,679
18 Jan 19	88.34000 +0.24	88.48	87.36	87.92	713,673
17 Jan 19	88.10000 -0.24	88.42	87.42	88.26	697,182
16 Jan 19	88.34000 +0.16	89.20	87.14	88.18	645,789
15 Jan 19	88.18000 -0.14	88.76	87.34	88.76	639,679
14 Jan 19	88.32000 -2.16	89.28	87.96	88.40	650,830
11 Jan 19	90.48000 -0.16	91.32	90.08	90.84	357,870
10 Jan 19	90.64000 +0.38	90.66	89.34	89.58	308,417
09 Jan 19	90.26000 -0.42	91.24	89.54	90.70	470,538
08 Jan 19	90.68000 -0.60	91.94	90.38	90.64	550,498
07 Jan 19	91.28000 -0.90	92.28	90.62	92.26	269,388
04 Jan 19	92.18000 +0.82	92.32	91.12	91.94	283,410
03 Jan 19	91.36000 -0.50	91.64	90.36	91.30	231,211
02 Jan 19	91.86000 +0.70	92.24	90.80	90.94	271,413
28 Dec 18	91.16000 +0.60	91.52	90.64	91.08	171,410
27 Dec 18	90.56000 -2.18	92.88	89.84	92.38	400,756
21 Dec 18	92.74000 -0.02	92.94	91.30	92.88	786,151
20 Dec 18	92.76000 -0.30	93.18	92.04	92.48	365,041
19 Dec 18	93.06000 +1.00	93.06	91.98	92.28	438,777
18 Dec 18	92.06000 -0.42	92.50	91.60	92.50	413,120
17 Dec 18	92.48000 -1.22	93.52	91.84	93.52	377,177
14 Dec 18	93.70000 -1.08	94.62	93.24	93.92	315,230
13 Dec 18	94.78000 +0.34	95.12	93.66	94.04	344,713
12 Dec 18	94.44000 +0.54	94.98	94.22	94.22	296,526
11 Dec 18	93.90000 +1.32	94.26	92.50	92.84	385,208
10 Dec 18	92.58000 -1.66	94.18	92.52	93.68	422,777
07 Dec 18	94.24000 +1.76	95.00	92.54	92.62	405,093
06 Dec 18	92.48000 -1.94	94.44	92.12	93.60	640,412
05 Dec 18	94.42000 -0.72	94.80	94.10	94.30	263,699
04 Dec 18	95.14000 +1.38	95.66	93.70	93.70	427,662
03 Dec 18	93.76000 -0.78	95.00	93.12	95.00	466,314
30 Nov 18	94.54000 +0.54	94.98	93.80	94.18	431,020
29 Nov 18	94.00000 +0.00	94.66	93.14	94.16	285,481
28 Nov 18	94.00000 +0.22	94.42	93.24	94.00	229,421
27 Nov 18	93.78000 +0.84	94.18	93.14	93.26	435,872
26 Nov 18	92.94000 -0.52	94.32	92.68	93.68	262,761
23 Nov 18	93.46000 +0.72	93.54	92.22	92.72	183,732
22 Nov 18	92.74000 -0.84	94.06	92.70	93.54	254,143
21 Nov 18	93.58000 +0.86	93.66	92.52	93.38	320,588
20 Nov 18	92.72000 +0.70	93.54	91.88	91.90	513,790
19 Nov 18	92.02000 -1.22	93.58	91.84	93.58	236,508
16 Nov 18	93.24000 +1.64	93.52	91.66	92.16	383,092
15 Nov 18	91.60000 -0.28	93.68	91.46	92.36	446,227
14 Nov 18	91.88000 -0.34	93.12	91.48	91.92	415,628
13 Nov 18	92.22000 +0.98	92.22	91.26	91.32	399,336
12 Nov 18	91.24000 -0.54	92.38	91.10	92.10	290,902
09 Nov 18	91.78000 +1.10	92.04	90.30	90.30	451,480
08 Nov 18	90.68000 +0.40	90.80	89.70	90.58	318,087
07 Nov 18	90.28000 -1.38	91.84	89.78	90.98	493,101
06 Nov 18	91.66000 +0.06	91.76	90.94	91.72	358,688
05 Nov 18	91.60000 -0.16	92.22	91.40	91.60	401,565
02 Nov 18	91.76000 +0.10	92.48	91.64	92.44	348,110
01 Nov 18	91.66000 +0.26	92.20	91.28	91.28	409,099
31 Oct 18	91.40000 +0.58	92.04	90.64	91.70	658,506
30 Oct 18	90.82000 -2.04	91.14	88.94	91.00	1,058,040
29 Oct 18	92.86000 -0.12	93.24	92.12	93.00	507,163
26 Oct 18	92.98000 -1.52	93.90	92.12	93.78	527,018
25 Oct 18	94.50000 +1.00	94.62	92.68	93.02	456,961
24 Oct 18	93.50000 +0.16	94.78	92.92	93.34	406,729
23 Oct 18	93.34000 -0.46	94.10	92.96	93.14	595,414
22 Oct 18	93.80000 +0.28	94.12	93.44	93.86	415,410
19 Oct 18	93.52000 +1.14	94.06	91.48	92.12	516,962
18 Oct 18	92.38000 +0.60	93.18	91.10	91.80	469,220
17 Oct 18	91.78000 +0.98	92.10	90.68	91.28	505,832
16 Oct 18	90.80000 +0.92	91.14	89.68	89.98	367,323
15 Oct 18	89.88000 +0.26	89.98	88.74	89.00	334,163
12 Oct 18	89.62000 +0.00	90.16	89.08	90.00	545,670
11 Oct 18	89.62000 -1.84	91.14	89.46	90.86	506,078
10 Oct 18	91.46000 -2.06	93.70	91.34	93.38	398,364
09 Oct 18	93.52000 -0.24	94.04	93.02	94.04	298,717
08 Oct 18	93.76000 -0.32	94.38	93.52	93.70	252,799
05 Oct 18	94.08000 -1.00	95.58	93.92	95.38	311,242
04 Oct 18	95.08000 -2.00	96.98	94.90	96.52	401,089
02 Oct 18	97.08000 -0.68	97.56	96.48	97.28	301,823
01 Oct 18	97.76000 +0.58	97.88	96.98	97.14	229,836
28 Sep 18	97.18000 -0.46	97.74	96.64	97.50	355,941
27 Sep 18	97.64000 +0.36	97.92	96.60	97.00	254,742
26 Sep 18	97.28000 +0.38	97.46	96.76	97.18	253,960
25 Sep 18	96.90000 -0.10	97.50	96.46	96.92	361,763
24 Sep 18	97.00000 -1.60	98.34	96.70	98.24	299,232
21 Sep 18	98.60000 +1.30	98.62	96.94	97.38	629,994
20 Sep 18	97.30000 +0.70	97.40	95.90	96.50	329,877
19 Sep 18	96.60000 -0.84	97.48	96.44	97.32	277,752
18 Sep 18	97.44000 -0.60	98.22	97.44	97.90	382,094
17 Sep 18	98.04000 -0.04	98.36	97.42	97.82	209,018
14 Sep 18	98.08000 -0.34	98.64	97.90	98.50	278,198
13 Sep 18	98.42000 -0.20	99.08	98.22	98.78	261,844
12 Sep 18	98.62000 +0.10	99.02	98.14	98.68	343,616
11 Sep 18	98.52000 -0.02	98.70	97.74	98.70	301,784
10 Sep 18	98.54000 +0.58	98.86	97.80	97.98	226,581
07 Sep 18	97.96000 +0.54	98.34	96.76	97.26	329,057
06 Sep 18	97.42000 -1.10	98.66	97.42	98.40	394,894
05 Sep 18	98.52000 -1.38	99.88	98.14	99.52	404,779
04 Sep 18	99.90000 -0.60	101.00	99.40	100.80	298,094
03 Sep 18	100.50000 +0.20	100.70	100.00	100.25	181,969
31 Aug 18	100.30000 -1.45	100.95	99.28	100.10	410,061
30 Aug 18	101.75000 +0.40	102.05	100.95	101.20	240,302
29 Aug 18	101.35000 +0.25	101.70	100.85	101.30	161,800
28 Aug 18	101.10000 +0.55	101.50	100.60	100.70	234,475
27 Aug 18	100.55000 +0.25	101.25	100.00	100.85	200,349
24 Aug 18	100.30000 -0.40	100.85	99.72	100.75	261,799
23 Aug 18	100.70000 +1.40	101.10	99.30	99.32	392,437
22 Aug 18	99.30000 +0.26	100.15	98.84	98.84	244,263
21 Aug 18	99.04000 -0.28	99.92	98.76	99.10	274,971
20 Aug 18	99.32000 +0.82	99.68	98.40	98.74	298,304
17 Aug 18	98.50000 -0.14	99.26	98.00	98.82	272,931
16 Aug 18	98.64000 +0.56	98.78	97.70	98.42	321,197
15 Aug 18	98.08000 -1.50	100.15	98.06	99.90	306,237
14 Aug 18	99.58000 +1.42	100.20	98.40	98.40	364,401
13 Aug 18	98.16000 +0.40	98.52	97.60	98.06	267,515
10 Aug 18	97.76000 -0.78	98.62	97.22	98.12	302,976
09 Aug 18	98.54000 -0.30	99.32	97.56	98.82	384,708
08 Aug 18	98.84000 -0.82	100.50	98.74	100.00	545,016
07 Aug 18	99.66000 -0.74	103.25	97.36	98.10	861,713
06 Aug 18	100.40000 -0.20	102.00	100.30	100.90	439,687
03 Aug 18	100.60000 +1.14	100.65	99.32	99.72	256,505
02 Aug 18	99.46000 +0.18	99.78	98.90	98.96	324,128
01 Aug 18	99.28000 -0.32	100.25	98.94	99.82	445,760
31 Jul 18	99.60000 +0.76	99.94	98.60	98.78	253,243
30 Jul 18	98.84000 -0.38	99.72	98.78	98.90	208,881
27 Jul 18	99.22000 +0.08	99.22	97.22	99.00	436,115
26 Jul 18	99.14000 +0.68	99.26	98.30	98.70	327,785
25 Jul 18	98.46000 -0.16	98.84	98.20	98.56	268,433
24 Jul 18	98.62000 -0.44	99.48	98.22	99.40	271,193
23 Jul 18	99.06000 -0.99	100.00	98.90	99.74	188,725
20 Jul 18	100.05000 +0.67	100.40	99.12	99.12	455,329
19 Jul 18	99.38000 +0.32	99.62	98.20	98.78	238,637
18 Jul 18	99.06000 -0.24	99.94	98.88	99.50	230,487
17 Jul 18	99.30000 +0.16	99.54	98.40	99.02	286,545
16 Jul 18	99.14000 -0.36	99.80	98.38	99.40	238,145
13 Jul 18	99.50000 -0.75	100.60	99.36	100.60	347,806
12 Jul 18	100.25000 +1.51	100.45	98.42	98.78	506,472
11 Jul 18	98.74000 +1.36	99.24	96.72	96.84	467,273
10 Jul 18	97.38000 +0.60	97.72	96.36	96.74	246,541
09 Jul 18	96.78000 +0.04	97.26	96.18	96.86	267,482
06 Jul 18	96.74000 -0.28	97.44	96.24	97.24	291,879
05 Jul 18	97.02000 -0.28	97.48	96.30	97.18	378,315
04 Jul 18	97.30000 -0.16	97.78	96.94	97.54	184,315
03 Jul 18	97.46000 +0.26	98.26	97.36	97.84	272,722
02 Jul 18	97.20000 -0.04	97.68	96.14	96.38	360,487
29 Jun 18	97.24000 +1.40	97.70	96.32	96.68	438,463
28 Jun 18	95.84000 +0.00	96.96	95.20	95.78	409,773
27 Jun 18	95.84000 +0.60	96.48	94.78	95.26	452,891
26 Jun 18	95.24000 +2.06	96.30	93.52	93.84	446,945
25 Jun 18	93.18000 -0.24	94.60	93.04	93.10	567,861
22 Jun 18	93.42000 -0.48	94.54	91.90	92.94	843,681
21 Jun 18	93.90000 -5.58	100.30	93.24	99.58	1,474,612
20 Jun 18	99.48000 +0.18	99.94	99.14	99.46	369,819
19 Jun 18	99.30000 +0.50	100.05	98.48	99.70	450,462
18 Jun 18	98.80000 -1.90	100.55	98.64	100.55	367,104
15 Jun 18	100.70000 +1.34	100.90	99.06	99.40	781,680
14 Jun 18	99.36000 +0.14	99.74	97.70	98.78	528,251
13 Jun 18	99.22000 +0.98	99.34	98.14	98.38	237,478
12 Jun 18	98.24000 +0.12	99.04	97.98	98.84	273,743
11 Jun 18	98.12000 +0.12	99.18	97.88	98.48	259,075
08 Jun 18	98.00000 +0.84	98.22	96.20	96.44	318,820
07 Jun 18	97.16000 -0.04	97.74	96.60	97.50	313,924
06 Jun 18	97.20000 -1.30	98.46	96.94	98.26	288,770
05 Jun 18	98.50000 +0.10	99.66	98.00	98.30	369,030
04 Jun 18	98.40000 +0.36	99.00	98.26	98.70	261,944
01 Jun 18	98.04000 -0.22	98.98	97.90	98.46	395,533
31 May 18	98.26000 -0.90	99.58	97.62	99.16	544,577
30 May 18	99.16000 -0.10	99.98	98.68	99.28	310,818
29 May 18	99.26000 +0.02	100.00	98.78	98.90	418,278
28 May 18	99.24000 +0.00	99.70	99.18	99.38	195,469
25 May 18	99.24000 +0.84	99.76	98.32	98.48	372,595
24 May 18	98.40000 -0.12	99.56	98.12	98.12	339,380
23 May 18	98.52000 -0.12	98.70	97.90	98.34	333,519
22 May 18	98.64000 +0.52	99.06	97.52	98.28	386,708
18 May 18	98.12000 -0.04	98.62	97.80	98.16	358,469
17 May 18	98.16000 +0.70	98.30	97.04	97.14	276,605
16 May 18	97.46000 +0.26	97.60	96.80	97.00	246,452
15 May 18	97.20000 -0.02	97.66	96.56	97.00	313,602
14 May 18	97.22000 +0.12	97.50	96.88	96.90	282,067
11 May 18	97.10000 -0.42	97.74	96.90	97.30	381,816
10 May 18	97.52000 +0.18	97.82	96.94	97.24	255,205
09 May 18	97.34000 +0.26	97.38	96.22	97.00	462,884
08 May 18	97.08000 +2.60	97.38	94.72	94.82	753,119
07 May 18	94.48000 +0.16	95.00	94.02	94.16	351,726
04 May 18	94.32000 +0.22	94.66	94.04	94.06	316,602
03 May 18	94.10000 +0.36	94.26	93.30	93.82	320,608
02 May 18	93.74000 -0.18	94.64	93.42	94.02	448,258
30 Apr 18	93.92000 -0.34	94.62	93.92	94.20	397,328
27 Apr 18	94.26000 +1.36	94.42	93.06	93.06	283,759
26 Apr 18	92.90000 +0.56	93.04	91.30	91.80	367,984
25 Apr 18	92.34000 -0.12	92.80	91.80	92.20	492,138
24 Apr 18	92.46000 +0.58	93.42	91.60	91.60	502,321
23 Apr 18	91.88000 -0.50	92.18	91.10	92.06	409,018
20 Apr 18	92.38000 -0.06	92.72	91.98	92.58	411,826
19 Apr 18	92.44000 -0.62	92.88	91.94	92.74	401,604
18 Apr 18	93.06000 -0.24	93.48	92.58	93.20	279,870
17 Apr 18	93.30000 +0.66	93.64	92.04	92.84	389,674
16 Apr 18	92.64000 -0.52	93.12	92.28	92.96	267,813
13 Apr 18	93.16000 +0.58	93.16	91.60	93.02	356,749
12 Apr 18	92.58000 +0.32	92.62	91.12	92.16	326,371
11 Apr 18	92.26000 -0.50	92.82	91.92	92.44	218,073
10 Apr 18	92.76000 -0.44	93.56	92.34	93.14	343,550
09 Apr 18	93.20000 +0.22	93.68	92.64	93.48	280,669
06 Apr 18	92.98000 -0.62	93.46	92.34	93.16	362,741
05 Apr 18	93.60000 +1.90	93.60	92.04	92.76	446,890
04 Apr 18	91.70000 +1.24	91.74	89.76	90.64	457,108
03 Apr 18	90.46000 -1.56	91.88	90.46	91.10	508,350
29 Mar 18	92.02000 +1.56	92.16	90.02	90.34	592,643
28 Mar 18	90.46000 +3.08	90.46	86.88	87.02	620,824
27 Mar 18	87.38000 +0.88	87.50	86.60	87.50	339,624
26 Mar 18	86.50000 -0.40	87.64	86.30	87.20	376,422
23 Mar 18	86.90000 -0.36	87.46	86.32	86.66	520,489
22 Mar 18	87.26000 +0.34	87.38	85.86	86.12	540,545
21 Mar 18	86.92000 -0.06	87.60	86.62	87.22	292,149
20 Mar 18	86.98000 -0.74	88.12	86.38	88.12	340,954
19 Mar 18	87.72000 +0.44	88.00	86.16	87.10	496,482
16 Mar 18	87.28000 -0.18	88.26	87.22	87.90	619,272
15 Mar 18	87.46000 -0.04	88.00	86.76	87.74	468,065
14 Mar 18	87.50000 -0.44	88.08	87.20	87.56	383,785
13 Mar 18	87.94000 -1.60	89.60	87.38	89.52	389,326
12 Mar 18	89.54000 -0.24	90.58	89.06	90.54	228,214
09 Mar 18	89.78000 +0.68	90.50	88.54	89.02	477,792
08 Mar 18	89.10000 +1.68	89.48	87.08	87.14	549,594
07 Mar 18	87.42000 -0.12	87.96	87.02	87.44	423,416
06 Mar 18	87.54000 -0.20	87.98	86.70	87.08	539,015
05 Mar 18	87.74000 +1.06	88.12	85.56	86.10	690,928
02 Mar 18	86.68000 +0.60	87.18	85.40	85.52	924,069
01 Mar 18	86.08000 -4.04	88.12	85.12	87.68	1,441,509
28 Feb 18	90.12000 -0.22	90.82	89.80	90.00	409,136
27 Feb 18	90.34000 -2.48	93.30	90.30	93.00	512,807
26 Feb 18	92.82000 +0.94	93.36	92.26	92.42	386,628
23 Feb 18	91.88000 +1.66	91.88	90.12	90.58	468,376
22 Feb 18	90.22000 -0.74	90.62	89.34	90.46	886,100
21 Feb 18	90.96000 -0.96	91.82	90.76	91.50	360,670
20 Feb 18	91.92000 -0.02	92.68	91.54	91.88	298,911
19 Feb 18	91.94000 -0.54	92.84	91.66	92.76	227,673
16 Feb 18	92.48000 +1.26	92.90	91.44	91.50	377,145
15 Feb 18	91.22000 -0.36	92.16	90.54	92.00	575,588
14 Feb 18	91.58000 +0.54	91.98	90.10	91.70	350,674
13 Feb 18	91.04000 -0.86	91.86	90.92	91.82	238,154
12 Feb 18	91.90000 +1.24	92.18	90.96	91.50	288,132
09 Feb 18	90.66000 -0.04	92.10	90.32	91.00	527,755
08 Feb 18	90.70000 -2.20	92.70	90.52	92.34	371,520
07 Feb 18	92.90000 +1.58	93.22	91.34	91.78	488,261
06 Feb 18	91.32000 -1.84	92.64	90.70	90.90	691,712
05 Feb 18	93.16000 -1.62	94.28	93.16	94.24	360,893
02 Feb 18	94.78000 -0.24	94.92	93.92	94.72	488,572
01 Feb 18	95.02000 -0.48	96.14	94.76	96.00	390,262
31 Jan 18	95.50000 -0.18	96.50	95.42	95.68	414,011
30 Jan 18	95.68000 +0.32	96.14	94.74	94.78	495,014
29 Jan 18	95.36000 +0.04	95.54	94.88	95.20	287,579
26 Jan 18	95.32000 +0.28	95.80	94.76	94.88	282,002
25 Jan 18	95.04000 -1.52	96.88	94.60	96.14	378,055
24 Jan 18	96.56000 -1.24	97.82	96.56	97.80	310,205
23 Jan 18	97.80000 +0.34	98.34	97.46	98.00	318,950
22 Jan 18	97.46000 -0.08	97.98	97.22	97.70	263,525
19 Jan 18	97.54000 +0.46	97.82	96.76	96.96	353,148
18 Jan 18	97.08000 -0.08	97.38	96.30	97.16	300,715
17 Jan 18	97.16000 +0.48	97.88	96.54	96.66	391,204
16 Jan 18	96.68000 -0.06	97.32	96.42	96.96	291,876
15 Jan 18	96.74000 +0.24	96.94	95.98	96.42	216,587
12 Jan 18	96.50000 -1.18	97.92	95.80	97.92	404,460
11 Jan 18	97.68000 -0.34	98.68	97.60	97.92	462,888
10 Jan 18	98.02000 -2.03	99.74	97.44	99.74	466,041
09 Jan 18	100.05000 -0.25	101.15	99.08	101.15	597,879
08 Jan 18	100.30000 +1.02	100.70	98.20	100.00	813,959
05 Jan 18	99.28000 +1.22	99.48	98.02	98.24	332,758
04 Jan 18	98.06000 +1.38	98.16	96.80	97.16	457,445
03 Jan 18	96.68000 +0.48	97.10	96.10	96.18	274,044
02 Jan 18	96.20000 -1.70	97.70	95.76	97.70	385,905
29 Dec 17	97.90000 +0.28	98.23	97.26	97.42	177,499
28 Dec 17	97.62000 -1.02	98.51	97.36	98.50	211,913
27 Dec 17	98.64000 +0.23	98.83	98.15	98.18	195,293
22 Dec 17	98.41000 -0.22	99.13	98.25	98.25	226,461
21 Dec 17	98.63000 -0.37	99.07	97.98	99.07	381,529
20 Dec 17	99.00000 -1.60	100.60	98.50	100.60	388,894
19 Dec 17	100.60000 -0.50	101.05	100.30	100.80	283,860
18 Dec 17	101.10000 +1.59	101.35	99.99	100.00	358,971
15 Dec 17	99.51000 -0.09	99.72	98.67	99.07	706,414
14 Dec 17	99.60000 -0.40	100.20	99.52	100.00	381,697
13 Dec 17	100.00000 -0.80	100.70	100.00	100.60	225,619
12 Dec 17	100.80000 +0.40	100.80	100.00	100.65	325,409
11 Dec 17	100.40000 -0.65	101.45	100.10	101.45	248,626
08 Dec 17	101.05000 -0.55	102.00	100.55	102.00	380,280
07 Dec 17	101.60000 +0.95	101.60	100.30	100.80	337,947
06 Dec 17	100.65000 -0.15	100.70	99.38	100.10	350,979
05 Dec 17	100.80000 +0.50	101.15	99.87	100.65	351,101
04 Dec 17	100.30000 +1.73	100.60	98.78	99.90	364,160
01 Dec 17	98.57000 -1.42	100.35	98.29	100.20	514,197
30 Nov 17	99.99000 +1.61	100.60	98.89	99.94	985,009
29 Nov 17	98.38000 -0.08	99.32	98.13	99.02	379,761
28 Nov 17	98.46000 +1.53	98.93	96.80	96.99	376,325
27 Nov 17	96.93000 -0.27	97.50	96.78	97.13	316,195
24 Nov 17	97.20000 -0.46	98.36	96.97	98.30	215,234
23 Nov 17	97.66000 +0.30	97.79	96.46	96.73	241,039
22 Nov 17	97.36000 -0.83	98.58	97.13	98.09	334,234
21 Nov 17	98.19000 +0.44	98.31	97.00	97.50	301,355
20 Nov 17	97.75000 +1.20	97.82	95.92	95.99	391,402
17 Nov 17	96.55000 -0.30	97.25	96.40	96.70	390,882
16 Nov 17	96.85000 +0.43	97.09	96.37	96.67	327,266
15 Nov 17	96.42000 -0.21	97.08	95.76	96.23	453,934
14 Nov 17	96.63000 -0.19	97.15	96.05	97.00	388,306
13 Nov 17	96.82000 -0.59	98.12	96.50	97.74	363,681
10 Nov 17	97.41000 -0.41	98.09	97.34	97.88	377,651
09 Nov 17	97.82000 -0.55	98.71	97.31	98.50	458,683
08 Nov 17	98.37000 +1.38	98.58	97.04	97.17	510,261
07 Nov 17	96.99000 -0.61	98.22	96.66	98.10	403,997
06 Nov 17	97.60000 -0.28	98.24	97.41	97.85	352,850
03 Nov 17	97.88000 +0.83	98.08	97.23	97.60	376,684
02 Nov 17	97.05000 -1.11	98.33	96.79	98.22	442,972
01 Nov 17	98.16000 +1.86	98.82	96.96	97.14	519,659
30 Oct 17	96.30000 -0.07	96.85	95.69	96.51	399,691
27 Oct 17	96.37000 -0.07	97.59	95.94	97.31	652,855
26 Oct 17	96.44000 +5.48	96.66	93.50	94.19	1,758,107
25 Oct 17	90.96000 -0.14	91.28	90.46	90.80	468,883
24 Oct 17	91.10000 -0.90	92.03	91.10	91.96	384,330
23 Oct 17	92.00000 -0.02	92.64	91.96	92.22	290,869
20 Oct 17	92.02000 -1.06	93.45	91.87	93.42	356,377
19 Oct 17	93.08000 -1.13	95.05	92.85	95.00	535,455
18 Oct 17	94.21000 +0.71	94.63	93.05	93.40	345,689
17 Oct 17	93.50000 -0.49	94.77	93.50	94.77	336,525
16 Oct 17	93.99000 +0.13	94.43	93.68	94.05	393,678
13 Oct 17	93.86000 +1.13	93.97	92.70	92.70	383,283
12 Oct 17	92.73000 +0.76	92.86	91.95	91.95	266,923
11 Oct 17	91.97000 +0.42	92.05	91.61	91.83	204,552
10 Oct 17	91.55000 +0.62	91.86	91.13	91.28	221,200
09 Oct 17	90.93000 +0.40	91.12	90.39	90.50	304,439
06 Oct 17	90.53000 -1.17	91.64	90.49	91.50	262,362
05 Oct 17	91.70000 +0.44	91.74	90.28	91.19	321,625
04 Oct 17	91.26000 -0.08	91.35	90.82	90.90	463,409
02 Oct 17	91.34000 +0.31	91.62	91.04	91.18	381,471
29 Sep 17	91.03000 +0.19	91.27	90.41	90.65	409,241
28 Sep 17	90.84000 -0.25	91.34	90.36	91.22	332,279
27 Sep 17	91.09000 -0.92	92.35	91.07	92.35	386,832
26 Sep 17	92.01000 +0.29	92.01	91.07	91.61	268,394
25 Sep 17	91.72000 +0.99	91.78	90.49	90.74	250,601
22 Sep 17	90.73000 +0.31	91.23	90.10	90.96	400,487
21 Sep 17	90.42000 -1.28	91.87	90.25	91.87	332,347
20 Sep 17	91.70000 -0.38	92.28	91.56	91.82	252,224
19 Sep 17	92.08000 -0.25	92.33	91.73	92.29	193,001
18 Sep 17	92.33000 +0.12	92.71	91.90	92.68	169,514
15 Sep 17	92.21000 -0.13	92.59	91.92	92.53	476,265
14 Sep 17	92.34000 +0.02	92.54	91.91	92.28	272,860
13 Sep 17	92.32000 +0.24	92.33	91.57	91.85	250,483
12 Sep 17	92.08000 -0.61	92.86	91.76	92.86	270,085
11 Sep 17	92.69000 +1.09	92.69	91.74	92.09	328,040
08 Sep 17	91.60000 +0.35	91.60	91.00	91.06	163,151
07 Sep 17	91.25000 +0.72	91.50	90.54	91.00	292,279
06 Sep 17	90.53000 +0.68	90.87	89.16	89.34	369,478
05 Sep 17	89.85000 +0.08	90.71	89.51	89.88	366,208
04 Sep 17	89.77000 -0.02	89.96	89.28	89.39	183,197
01 Sep 17	89.79000 +0.11	90.35	89.39	89.74	254,968
31 Aug 17	89.68000 +1.00	89.68	88.75	89.05	335,628
30 Aug 17	88.68000 +0.14	89.13	88.48	89.13	256,083
29 Aug 17	88.54000 -0.07	89.20	87.85	88.92	352,047
28 Aug 17	88.61000 -0.14	88.89	87.91	88.39	145,084
25 Aug 17	88.75000 -0.44	89.30	88.62	89.29	164,475
24 Aug 17	89.19000 -0.16	89.76	89.19	89.30	169,070
23 Aug 17	89.35000 -0.28	89.79	89.24	89.61	173,945
22 Aug 17	89.63000 +1.18	89.68	88.99	88.99	216,246
21 Aug 17	88.45000 -0.78	88.96	88.21	88.94	239,942
18 Aug 17	89.23000 -0.27	89.34	88.65	89.00	303,988
17 Aug 17	89.50000 -0.19	90.11	89.39	89.57	254,942
16 Aug 17	89.69000 +0.00	90.18	89.59	90.09	175,944
15 Aug 17	89.69000 +0.18	90.26	89.39	89.75	189,513
14 Aug 17	89.51000 +0.70	89.69	88.90	89.21	209,317
11 Aug 17	88.81000 +0.23	89.25	88.32	88.55	308,655
10 Aug 17	88.58000 -1.12	89.64	88.20	89.64	383,137
09 Aug 17	89.70000 -0.52	89.86	89.23	89.67	282,860
08 Aug 17	90.22000 -0.17	90.46	89.54	90.38	333,464
07 Aug 17	90.39000 -0.16	90.83	90.09	90.74	335,132
04 Aug 17	90.55000 +0.15	90.64	89.79	90.16	446,760
03 Aug 17	90.40000 -1.64	91.97	88.90	91.97	760,735
02 Aug 17	92.04000 -0.80	93.24	91.81	92.89	461,501
01 Aug 17	92.84000 +0.14	93.22	92.35	92.60	409,733
31 Jul 17	92.70000 +0.89	93.62	91.59	91.59	620,695
28 Jul 17	91.81000 -1.08	92.32	91.13	92.32	266,421
27 Jul 17	92.89000 +0.55	93.31	92.00	92.31	284,981
26 Jul 17	92.34000 +0.77	93.15	91.70	91.70	302,055
25 Jul 17	91.57000 -0.12	92.29	91.40	91.87	224,148
24 Jul 17	91.69000 -0.46	92.50	91.56	92.34	307,370
21 Jul 17	92.15000 -1.32	94.07	92.05	93.20	472,101
20 Jul 17	93.47000 -0.06	94.33	92.81	94.09	377,600
19 Jul 17	93.53000 +0.77	93.88	93.23	93.87	290,909
18 Jul 17	92.76000 -0.49	94.39	92.68	93.26	379,600
17 Jul 17	93.25000 -0.15	93.66	92.86	93.50	241,658
14 Jul 17	93.40000 +0.10	93.96	92.80	93.38	247,269
13 Jul 17	93.30000 +0.49	93.41	92.20	92.62	374,577
12 Jul 17	92.81000 +1.37	93.10	91.42	91.45	402,466
11 Jul 17	91.44000 -0.37	92.06	91.18	91.77	363,228
10 Jul 17	91.81000 +1.27	91.86	90.43	91.10	378,742
07 Jul 17	90.54000 -0.02	91.50	90.28	91.50	328,884
06 Jul 17	90.56000 -1.04	91.49	89.67	91.49	447,096
05 Jul 17	91.60000 +0.16	92.00	90.86	91.44	286,429
04 Jul 17	91.44000 -0.35	91.99	91.29	91.73	217,975
03 Jul 17	91.79000 -0.25	92.55	91.36	92.50	248,884
30 Jun 17	92.04000 +0.02	92.79	91.72	92.03	450,571
29 Jun 17	92.02000 -3.06	95.45	91.99	95.34	500,007
28 Jun 17	95.08000 -0.71	95.72	94.63	95.37	361,694
27 Jun 17	95.79000 -1.50	97.10	95.64	97.05	308,755
26 Jun 17	97.29000 +1.28	97.59	96.28	96.43	250,051
23 Jun 17	96.01000 -0.26	96.57	95.62	96.42	286,010
22 Jun 17	96.27000 -0.15	96.97	96.21	96.43	213,818
21 Jun 17	96.42000 -0.83	97.29	96.33	97.10	269,662
20 Jun 17	97.25000 -0.26	98.49	97.25	97.73	350,550
19 Jun 17	97.51000 +0.50	97.75	97.19	97.38	216,462
16 Jun 17	97.01000 +1.23	97.04	95.86	95.94	561,874
15 Jun 17	95.78000 -0.53	96.30	95.18	96.30	339,606
14 Jun 17	96.31000 +1.53	96.62	94.86	95.00	406,097
13 Jun 17	94.78000 -0.66	95.66	94.55	95.59	398,860
12 Jun 17	95.44000 -0.85	96.00	94.88	95.98	300,186
09 Jun 17	96.29000 +0.71	96.74	95.38	95.57	314,909
08 Jun 17	95.58000 -0.78	96.75	95.49	96.20	307,868
07 Jun 17	96.36000 +0.30	96.96	95.68	96.10	305,066
06 Jun 17	96.06000 -0.54	96.74	95.90	96.43	210,734
02 Jun 17	96.60000 +0.68	96.76	95.97	96.11	269,866
01 Jun 17	95.92000 +0.32	96.38	95.51	95.77	270,154
31 May 17	95.60000 +1.03	95.84	94.56	94.56	367,710
30 May 17	94.57000 +0.00	94.65	93.80	94.65	225,261
29 May 17	94.57000 +0.13	94.58	93.99	94.18	90,532
26 May 17	94.44000 +0.13	94.49	93.92	94.34	161,089
25 May 17	94.31000 +0.29	94.70	93.65	94.25	139,726
24 May 17	94.02000 -0.24	94.24	92.86	93.00	232,977
23 May 17	94.26000 +0.19	94.40	93.66	93.66	188,008
22 May 17	94.07000 +1.01	94.13	93.11	93.30	246,547
19 May 17	93.06000 +0.81	93.23	92.17	92.17	555,029
18 May 17	92.25000 -1.11	94.11	92.22	93.61	508,002
17 May 17	93.36000 -0.92	94.42	93.24	93.75	296,815
16 May 17	94.28000 -0.17	94.56	93.77	94.42	337,039
15 May 17	94.45000 -0.25	95.15	94.25	95.11	221,566
12 May 17	94.70000 +0.55	94.82	93.80	94.59	279,841
11 May 17	94.15000 -0.11	94.76	93.88	94.13	272,156
10 May 17	94.26000 +0.08	94.47	93.41	93.83	271,633
09 May 17	94.18000 +0.71	94.18	93.33	93.40	241,328
08 May 17	93.47000 -0.12	94.01	93.08	93.44	267,978
05 May 17	93.59000 +0.92	93.59	92.36	92.36	312,459
04 May 17	92.67000 +1.02	92.70	91.68	92.00	436,956
03 May 17	91.65000 -0.27	92.20	91.53	91.74	347,054
02 May 17	91.92000 +0.58	91.92	91.13	91.69	370,256
28 Apr 17	91.34000 +0.15	91.65	91.04	91.25	381,789
27 Apr 17	91.19000 +0.12	91.73	90.99	91.30	417,895
26 Apr 17	91.07000 +0.66	91.35	90.15	90.22	350,147
25 Apr 17	90.41000 -0.87	91.65	90.37	91.49	305,110
24 Apr 17	91.28000 +1.81	91.32	90.28	90.40	318,995
21 Apr 17	89.47000 -1.30	90.28	89.16	90.24	464,020
20 Apr 17	90.77000 +0.30	91.36	90.13	90.33	407,966
19 Apr 17	90.47000 -0.22	90.90	89.96	90.33	428,726
18 Apr 17	90.69000 -1.02	92.31	90.69	91.89	345,720
13 Apr 17	91.71000 +0.54	91.96	91.05	91.17	289,895
12 Apr 17	91.17000 +0.62	91.39	90.31	90.46	276,516
11 Apr 17	90.55000 -0.33	91.33	90.21	90.92	297,185
10 Apr 17	90.88000 +0.63	90.90	89.76	90.63	263,326
07 Apr 17	90.25000 +0.42	90.25	89.43	89.58	274,792
06 Apr 17	89.83000 +0.32	89.92	89.10	89.10	275,111
05 Apr 17	89.51000 +0.02	89.92	89.02	89.49	343,939
04 Apr 17	89.49000 +0.30	89.71	89.19	89.21	269,093
03 Apr 17	89.19000 +0.46	89.81	88.98	89.40	339,512
31 Mar 17	88.73000 +0.23	88.82	87.89	88.28	410,433
30 Mar 17	88.50000 +0.12	88.95	88.19	88.53	210,112
29 Mar 17	88.38000 -0.16	88.72	87.93	88.72	326,713
28 Mar 17	88.54000 +0.45	88.61	87.87	88.24	346,297
27 Mar 17	88.09000 +0.36	88.09	87.12	87.39	235,928
24 Mar 17	87.73000 -0.42	88.16	87.56	88.00	249,694
23 Mar 17	88.15000 +0.49	88.24	86.93	87.65	232,463
22 Mar 17	87.66000 -0.22	88.54	87.24	87.36	518,173
21 Mar 17	87.88000 -0.24	88.25	87.42	88.25	337,986
20 Mar 17	88.12000 -0.12	88.57	87.68	88.07	266,531
17 Mar 17	88.24000 +0.39	88.24	87.15	87.70	427,195
16 Mar 17	87.85000 +0.52	87.95	87.19	87.85	388,742
15 Mar 17	87.33000 -0.15	87.62	86.77	87.54	280,310
14 Mar 17	87.48000 +0.93	87.54	86.38	86.57	359,426
13 Mar 17	86.55000 -0.09	87.02	86.24	86.51	254,290
10 Mar 17	86.64000 +0.06	87.00	85.64	86.03	330,742
09 Mar 17	86.58000 +0.99	86.82	85.26	85.46	446,414
08 Mar 17	85.59000 -0.51	85.64	84.08	85.06	749,843
07 Mar 17	86.10000 -0.55	86.66	85.73	86.62	386,788
06 Mar 17	86.65000 +0.34	86.73	85.57	85.90	327,828
03 Mar 17	86.31000 -0.33	86.56	85.79	86.33	325,952
02 Mar 17	86.64000 -0.12	86.77	86.10	86.66	304,319
01 Mar 17	86.76000 +0.64	87.11	86.43	86.88	412,000
28 Feb 17	86.12000 -0.46	86.65	85.85	86.51	456,522
27 Feb 17	86.58000 +0.06	87.30	86.27	86.52	330,625
24 Feb 17	86.52000 -0.30	87.18	85.98	86.59	458,733
23 Feb 17	86.82000 -0.07	87.00	86.33	86.78	396,951
22 Feb 17	86.89000 +1.85	87.40	84.86	85.08	658,739
21 Feb 17	85.04000 +0.72	85.04	84.04	84.08	427,239
20 Feb 17	84.32000 -1.42	85.91	83.84	85.80	427,395
17 Feb 17	85.74000 +2.05	85.83	83.52	83.54	727,878
16 Feb 17	83.69000 -0.29	84.38	83.06	84.00	281,890
15 Feb 17	83.98000 +0.36	84.11	83.12	84.07	195,857
14 Feb 17	83.62000 -0.41	84.20	83.56	83.98	195,546
13 Feb 17	84.03000 +0.54	84.07	83.20	83.30	191,428
10 Feb 17	83.49000 -1.31	85.02	83.24	84.98	447,747
09 Feb 17	84.80000 +0.38	85.25	84.42	84.78	481,054
08 Feb 17	84.42000 +1.18	84.69	82.91	83.21	354,167
07 Feb 17	83.24000 +0.97	83.52	82.10	82.20	329,842
06 Feb 17	82.27000 -0.49	82.86	81.96	82.73	310,415
03 Feb 17	82.76000 +0.21	83.12	82.42	82.48	265,930
02 Feb 17	82.55000 +0.97	82.85	81.09	81.46	302,451
01 Feb 17	81.58000 -0.36	82.31	81.41	82.09	282,105
31 Jan 17	81.94000 -0.37	82.60	81.84	82.21	387,965
30 Jan 17	82.31000 -0.69	82.49	81.70	81.74	337,746
27 Jan 17	83.00000 +0.77	83.24	82.03	82.06	413,948
26 Jan 17	82.23000 +0.16	82.32	81.39	82.20	349,440
25 Jan 17	82.07000 +0.39	82.25	81.73	81.94	368,016
24 Jan 17	81.68000 +0.02	82.05	81.32	82.05	291,506
23 Jan 17	81.66000 -0.24	82.05	80.99	81.42	270,677
20 Jan 17	81.90000 +0.19	82.08	81.23	81.64	430,213
19 Jan 17	81.71000 +0.31	81.71	80.86	81.50	394,472
18 Jan 17	81.40000 +0.11	82.24	80.97	81.32	327,983
17 Jan 17	81.29000 +0.17	82.43	80.53	82.10	619,334
16 Jan 17	81.12000 +0.68	81.44	80.06	80.10	318,056
13 Jan 17	80.44000 +0.09	80.74	80.04	80.42	287,961
12 Jan 17	80.35000 +0.07	80.54	79.92	80.11	378,633
11 Jan 17	80.28000 -0.71	80.63	79.18	79.30	508,830
10 Jan 17	80.99000 +0.22	81.20	80.48	80.81	251,458
09 Jan 17	80.77000 +0.23	81.04	80.27	80.45	216,127
06 Jan 17	80.54000 -0.26	80.84	80.31	80.31	162,129
05 Jan 17	80.80000 +0.32	80.85	80.07	80.32	227,196
04 Jan 17	80.48000 -0.63	81.21	80.37	81.21	244,616
03 Jan 17	81.11000 -0.76	82.00	80.77	81.98	381,626
02 Jan 17	81.87000 +1.27	81.96	80.61	80.70	173,115
30 Dec 16	80.60000 -0.51	81.38	80.60	81.23	132,588
29 Dec 16	81.11000 +0.09	81.35	80.64	80.64	97,019
28 Dec 16	81.02000 -0.13	81.11	80.58	80.96	165,230
27 Dec 16	81.15000 +0.33	81.28	80.93	80.97	85,478
23 Dec 16	80.82000 +0.15	80.99	80.54	80.61	186,108
22 Dec 16	80.67000 +0.09	80.78	80.13	80.33	154,452
21 Dec 16	80.58000 -0.26	81.03	80.43	80.82	214,525
20 Dec 16	80.84000 +0.22	81.06	80.35	80.60	267,744
19 Dec 16	80.62000 +1.35	80.62	79.02	79.03	365,587
16 Dec 16	79.27000 +0.12	79.84	79.15	79.15	643,746
15 Dec 16	79.15000 -0.39	79.70	78.37	79.30	504,528
14 Dec 16	79.54000 +0.19	79.72	78.55	79.12	319,118
13 Dec 16	79.35000 +0.99	79.69	78.36	78.48	336,047
12 Dec 16	78.36000 -0.14	78.64	77.90	78.57	268,007
09 Dec 16	78.50000 +1.37	78.90	76.99	77.10	436,745
08 Dec 16	77.13000 +0.40	77.47	76.49	77.01	526,258
07 Dec 16	76.73000 +0.52	76.77	75.95	76.69	344,555
06 Dec 16	76.21000 +0.29	76.21	75.49	75.76	307,554
05 Dec 16	75.92000 +0.37	76.81	75.28	75.28	366,805
02 Dec 16	75.55000 -0.12	76.03	75.11	75.32	337,986
01 Dec 16	75.67000 -1.41	76.90	75.36	76.71	445,100
30 Nov 16	77.08000 -0.13	78.29	76.83	76.86	356,581
29 Nov 16	77.21000 -0.06	77.49	76.83	77.17	278,340
28 Nov 16	77.27000 -0.32	77.49	76.87	77.48	262,762
25 Nov 16	77.59000 +0.62	77.84	76.83	77.04	270,612
24 Nov 16	76.97000 +0.41	76.97	76.38	76.39	186,432
23 Nov 16	76.56000 -0.42	77.49	76.56	77.14	357,008
22 Nov 16	76.98000 -0.45	77.80	76.88	77.62	294,327
21 Nov 16	77.43000 -0.23	77.82	76.74	77.74	293,935
18 Nov 16	77.66000 +0.40	77.83	77.02	77.37	361,021
17 Nov 16	77.26000 +0.22	77.44	76.32	77.13	450,104
16 Nov 16	77.04000 -0.71	78.10	76.80	78.00	424,533
15 Nov 16	77.75000 +0.89	78.11	76.97	77.06	455,283
14 Nov 16	76.86000 -0.54	77.94	76.71	77.94	437,138
11 Nov 16	77.40000 +0.13	78.37	77.02	77.60	514,397
10 Nov 16	77.27000 -2.65	80.28	76.88	80.14	1,106,016
09 Nov 16	79.92000 -1.11	80.65	78.96	79.75	649,528
08 Nov 16	81.03000 -0.12	81.65	80.85	81.17	380,063
07 Nov 16	81.15000 -0.34	82.83	80.56	82.83	509,045
04 Nov 16	81.49000 -0.42	83.97	81.28	82.94	654,476
03 Nov 16	81.91000 +3.62	83.25	80.07	81.71	1,178,853
02 Nov 16	78.29000 -1.11	79.07	78.29	79.00	433,330
01 Nov 16	79.40000 -0.80	80.57	79.29	80.10	307,271
31 Oct 16	80.20000 +0.06	80.33	79.78	79.99	387,449
28 Oct 16	80.14000 -0.03	80.55	79.32	79.68	312,645
27 Oct 16	80.17000 -0.33	81.36	80.01	80.48	357,898
26 Oct 16	80.50000 +0.20	80.77	79.92	80.27	265,670
25 Oct 16	80.30000 -0.25	80.92	80.25	80.63	200,584
24 Oct 16	80.55000 +0.06	81.02	80.46	80.61	243,142
21 Oct 16	80.49000 -0.31	81.66	80.45	81.02	411,063
20 Oct 16	80.80000 -0.28	81.41	80.23	81.41	540,681
19 Oct 16	81.08000 -0.28	81.40	80.82	81.39	310,956
18 Oct 16	81.36000 +0.52	81.53	81.06	81.19	320,976
17 Oct 16	80.84000 -0.78	81.42	80.75	81.40	280,293
14 Oct 16	81.62000 +0.32	81.92	80.45	80.60	367,846
13 Oct 16	81.30000 -0.36	81.45	80.75	81.09	292,405
12 Oct 16	81.66000 -0.13	82.11	81.37	81.70	289,035
11 Oct 16	81.79000 +0.21	83.12	81.31	81.64	330,302
10 Oct 16	81.58000 +0.81	81.64	80.75	81.00	240,230
07 Oct 16	80.77000 -1.23	82.32	80.73	82.28	421,800
06 Oct 16	82.00000 -0.54	83.00	81.94	83.00	297,917
05 Oct 16	82.54000 -2.29	84.32	82.54	84.32	310,168
04 Oct 16	84.83000 +0.88	85.04	83.98	84.12	354,009
30 Sep 16	83.95000 +0.40	84.12	82.05	82.50	467,426
29 Sep 16	83.55000 -0.62	84.83	83.27	84.74	308,186
28 Sep 16	84.17000 +0.01	84.64	83.91	84.39	211,693
27 Sep 16	84.16000 +0.56	84.27	83.54	83.70	318,029
26 Sep 16	83.60000 -0.65	84.13	83.48	83.80	336,801
23 Sep 16	84.25000 +0.00	84.55	83.99	84.04	272,010
22 Sep 16	84.25000 +0.93	84.40	83.45	83.90	388,632
21 Sep 16	83.32000 -0.14	84.19	83.07	84.09	302,361
20 Sep 16	83.46000 -0.05	84.20	83.33	83.47	216,731
19 Sep 16	83.51000 +0.90	83.51	82.89	83.18	165,678
16 Sep 16	82.61000 -0.28	83.06	82.12	82.89	383,001
15 Sep 16	82.89000 +0.48	82.94	81.95	82.44	289,086
14 Sep 16	82.41000 +0.68	82.79	81.74	81.94	394,206
13 Sep 16	81.73000 -0.25	82.49	81.57	81.90	271,519
12 Sep 16	81.98000 -0.19	82.38	80.83	81.04	255,941
09 Sep 16	82.17000 -1.35	82.95	81.81	82.49	330,453
08 Sep 16	83.52000 -0.62	84.47	83.14	83.97	348,322
07 Sep 16	84.14000 +1.01	84.25	83.44	83.83	346,736
06 Sep 16	83.13000 -0.42	83.66	82.69	83.41	279,306
05 Sep 16	83.55000 +0.14	84.21	83.41	83.55	200,129
02 Sep 16	83.41000 +2.25	83.59	81.41	81.50	529,644
01 Sep 16	81.16000 -2.25	82.62	80.47	81.77	701,885
31 Aug 16	83.41000 -0.44	83.84	83.17	83.73	226,477
30 Aug 16	83.85000 +0.04	84.62	83.65	83.93	133,150
29 Aug 16	83.81000 -0.33	83.91	83.08	83.68	95,233
26 Aug 16	84.14000 +0.66	84.33	83.15	83.32	214,168
25 Aug 16	83.48000 +0.07	83.70	82.86	83.01	145,736
24 Aug 16	83.41000 -0.01	83.94	83.01	83.34	199,962
23 Aug 16	83.42000 +0.19	84.39	83.29	83.49	189,006
22 Aug 16	83.23000 -0.78	84.76	82.85	83.78	263,890
19 Aug 16	84.01000 +0.05	84.42	83.45	84.20	267,177
18 Aug 16	83.96000 +0.16	84.58	83.96	84.15	211,145
17 Aug 16	83.80000 -0.67	84.59	83.76	84.59	184,849
16 Aug 16	84.47000 -0.33	85.15	84.20	84.58	187,794
15 Aug 16	84.80000 +0.00	85.81	84.59	84.90	190,323
12 Aug 16	84.80000 +0.20	84.95	84.39	84.55	273,062
11 Aug 16	84.60000 +0.79	84.80	84.18	84.43	401,739
10 Aug 16	83.81000 -0.61	84.25	83.45	83.94	238,821
09 Aug 16	84.42000 +1.88	84.42	82.38	82.38	301,848
08 Aug 16	82.54000 -0.17	82.85	82.19	82.55	241,476
05 Aug 16	82.71000 +1.27	82.90	81.32	81.98	498,834
04 Aug 16	81.44000 -3.56	84.10	81.13	83.48	796,582
03 Aug 16	85.00000 +0.50	85.00	83.62	84.51	433,129
02 Aug 16	84.50000 +0.30	84.60	83.82	83.97	272,841
01 Aug 16	84.20000 +0.21	84.70	83.78	84.33	256,237
29 Jul 16	83.99000 -0.07	84.13	82.81	84.13	344,428
28 Jul 16	84.06000 +0.17	84.51	83.44	83.79	238,098
27 Jul 16	83.89000 -0.46	85.00	83.61	84.86	225,059
26 Jul 16	84.35000 +0.25	84.79	83.83	83.91	199,686
25 Jul 16	84.10000 -0.14	84.95	84.03	84.24	211,622
22 Jul 16	84.24000 +0.59	84.24	83.02	83.55	162,052
21 Jul 16	83.65000 -0.01	84.46	83.33	83.94	293,937
20 Jul 16	83.66000 +0.73	84.24	83.12	83.52	220,340
19 Jul 16	82.93000 -1.08	84.04	82.93	83.90	224,918
18 Jul 16	84.01000 -0.05	84.51	83.66	84.28	186,842
15 Jul 16	84.06000 +0.34	84.06	83.10	83.66	315,488
14 Jul 16	83.72000 -0.30	84.74	83.56	84.64	165,651
13 Jul 16	84.02000 +0.11	84.15	83.27	83.86	267,304
12 Jul 16	83.91000 -1.01	84.88	83.50	84.54	431,448
11 Jul 16	84.92000 +0.43	85.27	84.27	85.27	244,599
08 Jul 16	84.49000 +0.02	84.58	83.21	84.23	257,975
07 Jul 16	84.47000 +0.45	85.34	84.30	84.35	178,044
06 Jul 16	84.02000 -1.12	85.61	83.46	84.29	319,031
05 Jul 16	85.14000 +0.51	85.14	84.10	84.38	261,973
04 Jul 16	84.63000 +0.07	85.49	84.56	84.62	226,642
01 Jul 16	84.56000 -0.33	85.39	84.25	85.29	380,638
30 Jun 16	84.89000 +2.71	84.97	83.01	84.50	598,226
29 Jun 16	82.18000 +1.61	82.18	80.64	81.18	335,976
28 Jun 16	80.57000 +1.47	81.14	80.06	80.47	383,106
27 Jun 16	79.10000 -1.01	80.39	78.86	79.62	523,580
24 Jun 16	80.11000 -1.20	81.20	75.00	75.97	673,364
23 Jun 16	81.31000 +0.67	82.35	80.39	80.84	246,358
22 Jun 16	80.64000 +0.11	81.30	80.41	81.06	265,769
21 Jun 16	80.53000 +0.80	80.84	79.25	79.34	200,728
20 Jun 16	79.73000 +2.40	80.14	78.77	79.13	232,913
17 Jun 16	77.33000 -0.78	78.77	77.01	78.48	354,531
16 Jun 16	78.11000 -0.01	78.40	76.60	77.03	275,112
15 Jun 16	78.12000 +0.10	79.11	78.01	78.29	293,659
14 Jun 16	78.02000 -0.83	78.66	77.83	78.43	270,327
13 Jun 16	78.85000 -1.14	79.85	78.85	79.20	266,114
10 Jun 16	79.99000 -2.13	82.05	79.99	81.71	315,193
09 Jun 16	82.12000 -0.90	82.65	81.87	82.40	202,092
08 Jun 16	83.02000 -0.76	83.35	82.61	83.15	235,115
07 Jun 16	83.78000 +0.51	84.40	83.40	83.47	467,826
06 Jun 16	83.27000 +1.01	83.44	82.26	82.44	280,862
03 Jun 16	82.26000 +0.78	82.79	81.46	81.62	439,875
02 Jun 16	81.48000 -0.32	82.05	81.23	81.79	287,726
01 Jun 16	81.80000 +0.12	82.55	81.57	81.89	312,284
31 May 16	81.68000 +0.89	81.96	80.71	80.84	530,498
30 May 16	80.79000 +0.29	80.79	80.07	80.49	148,465
27 May 16	80.50000 +0.80	80.53	79.65	79.77	329,198
26 May 16	79.70000 +0.29	79.78	79.09	79.23	251,076
25 May 16	79.41000 -0.02	80.20	79.16	80.20	334,707
24 May 16	79.43000 +0.92	79.94	77.85	78.00	276,872
23 May 16	78.51000 -0.70	79.31	77.91	79.01	199,005
20 May 16	79.21000 +1.18	79.23	78.48	78.48	202,520
19 May 16	78.03000 -0.99	79.09	77.47	78.67	195,592
18 May 16	79.02000 +0.82	79.02	77.60	77.72	221,718
17 May 16	78.20000 -1.05	79.94	77.89	79.57	282,490
13 May 16	79.25000 +0.27	79.40	78.16	78.54	136,508
12 May 16	78.98000 -0.41	80.33	78.66	79.00	180,250
11 May 16	79.39000 -0.83	80.17	79.10	80.09	229,374
10 May 16	80.22000 +0.62	81.15	79.84	79.96	306,787
09 May 16	79.60000 +1.37	80.43	78.63	79.01	248,407
06 May 16	78.23000 +0.22	78.65	77.46	77.66	237,459
05 May 16	78.01000 +0.00	78.53	77.40	78.20	284,323
04 May 16	78.01000 -1.38	81.73	78.01	79.39	663,580
03 May 16	79.39000 +0.66	79.94	77.62	78.06	512,298
02 May 16	78.73000 +0.37	79.26	78.30	78.30	187,183
29 Apr 16	78.36000 -1.45	79.23	78.14	79.19	363,828
28 Apr 16	79.81000 +0.39	79.94	78.02	78.99	322,712
27 Apr 16	79.42000 +0.29	79.73	78.45	79.37	274,472
26 Apr 16	79.13000 -0.36	80.50	78.75	79.80	275,966
25 Apr 16	79.49000 +0.16	79.97	78.98	79.43	224,684
22 Apr 16	79.33000 -1.42	80.94	79.01	80.60	267,531
21 Apr 16	80.75000 -1.20	82.35	79.94	82.05	328,039
20 Apr 16	81.95000 -0.29	82.55	81.30	82.13	253,959
19 Apr 16	82.24000 +2.91	82.58	79.79	80.05	525,288
18 Apr 16	79.33000 +0.41	79.51	78.08	78.20	183,337
15 Apr 16	78.92000 +0.11	79.30	78.27	78.90	329,886
14 Apr 16	78.81000 +0.95	79.27	77.55	78.11	324,972
13 Apr 16	77.86000 +0.62	78.52	77.51	78.05	372,042
12 Apr 16	77.24000 +0.71	77.40	75.99	77.11	279,629
11 Apr 16	76.53000 -0.35	77.32	75.85	76.95	333,617
08 Apr 16	76.88000 +0.50	77.15	76.17	76.52	364,007
07 Apr 16	76.38000 -0.84	77.44	76.17	77.08	539,426
06 Apr 16	77.22000 +0.10	77.26	75.60	77.00	499,342
05 Apr 16	77.12000 -1.10	77.66	75.99	76.47	445,503
04 Apr 16	78.22000 +0.11	79.08	77.93	78.15	332,113
01 Apr 16	78.11000 -1.23	78.22	76.62	77.88	382,497
31 Mar 16	79.34000 -1.21	80.45	79.12	80.45	365,176
30 Mar 16	80.55000 +0.51	81.27	80.09	80.56	307,536
29 Mar 16	80.04000 +0.52	80.37	79.43	79.93	256,819
24 Mar 16	79.52000 -1.96	80.38	79.26	80.38	597,276
23 Mar 16	81.48000 +0.39	82.68	81.10	81.71	424,270
22 Mar 16	81.09000 -0.08	81.36	79.34	80.28	268,605
21 Mar 16	81.17000 -0.13	81.78	80.42	80.76	202,101
18 Mar 16	81.30000 +1.30	81.46	79.78	80.42	611,643
17 Mar 16	80.00000 -0.20	80.64	79.02	80.64	294,486
16 Mar 16	80.20000 -0.59	81.32	80.10	80.95	212,630
15 Mar 16	80.79000 -0.31	81.32	80.60	80.98	241,560
14 Mar 16	81.10000 +0.51	81.51	80.70	81.06	246,013
11 Mar 16	80.59000 +1.84	80.95	78.83	79.43	323,930
10 Mar 16	78.75000 -1.65	81.69	78.43	80.09	653,695
09 Mar 16	80.40000 +0.57	81.22	79.55	80.08	240,616
08 Mar 16	79.83000 +0.35	79.93	78.30	79.16	245,429
07 Mar 16	79.48000 -0.97	80.25	79.13	80.03	159,212
04 Mar 16	80.45000 +0.92	81.26	79.44	79.81	217,951
03 Mar 16	79.53000 -0.88	81.40	79.23	80.89	266,581
02 Mar 16	80.41000 -1.50	82.00	79.60	82.00	369,317
01 Mar 16	81.91000 +1.96	82.08	79.99	80.18	340,039
29 Feb 16	79.95000 -0.48	80.20	78.75	79.95	339,592
26 Feb 16	80.43000 -0.10	82.10	80.29	81.33	255,958
25 Feb 16	80.53000 +1.61	80.82	79.06	79.46	402,362
24 Feb 16	78.92000 -1.65	81.00	78.56	80.61	358,150
23 Feb 16	80.57000 +0.47	81.20	79.37	79.90	367,007
22 Feb 16	80.10000 +0.70	80.66	79.76	79.86	295,251
19 Feb 16	79.40000 +1.29	80.00	78.15	78.18	619,241
18 Feb 16	78.11000 -1.02	79.02	77.55	79.00	761,400
17 Feb 16	79.13000 -2.38	81.31	76.68	79.88	1,040,526
16 Feb 16	81.51000 +0.37	82.81	80.83	81.23	478,602
15 Feb 16	81.14000 +2.75	81.57	79.19	79.61	360,289
12 Feb 16	78.39000 +1.12	78.43	76.65	77.65	417,556
11 Feb 16	77.27000 -1.97	78.62	77.27	78.48	350,283
10 Feb 16	79.24000 +0.05	80.60	78.86	79.47	359,707
09 Feb 16	79.19000 +0.23	80.15	78.35	79.23	437,180
08 Feb 16	78.96000 -2.12	81.46	78.76	81.23	402,663
05 Feb 16	81.08000 -1.83	83.27	80.79	82.77	453,390
04 Feb 16	82.91000 -2.00	85.70	82.69	85.70	404,179
03 Feb 16	84.91000 -0.65	85.88	84.48	85.56	358,502
02 Feb 16	85.56000 +0.56	85.63	84.57	85.12	337,463
01 Feb 16	85.00000 -0.08	85.47	84.44	85.46	410,343
29 Jan 16	85.08000 +2.81	85.08	83.09	83.55	375,358
28 Jan 16	82.27000 -1.34	83.51	81.75	83.15	319,634
27 Jan 16	83.61000 +0.99	83.61	82.13	82.83	287,833
26 Jan 16	82.62000 +0.57	82.77	80.92	81.18	215,194
25 Jan 16	82.05000 +0.63	82.05	81.13	81.27	212,702
22 Jan 16	81.42000 +2.03	81.59	80.05	80.43	309,572
21 Jan 16	79.39000 +0.82	79.88	78.24	78.31	376,189
20 Jan 16	78.57000 -2.27	79.61	78.06	78.50	373,350
19 Jan 16	80.84000 +1.83	80.84	79.82	80.36	345,327
18 Jan 16	79.01000 +0.55	79.15	77.85	78.35	306,824
15 Jan 16	78.46000 -1.10	79.92	77.78	79.13	457,611
14 Jan 16	79.56000 -1.90	81.97	79.43	81.00	563,044
13 Jan 16	81.46000 +0.51	82.10	80.71	81.71	469,450
12 Jan 16	80.95000 +2.37	81.13	78.58	78.76	418,973
11 Jan 16	78.58000 -0.70	80.18	78.45	79.22	301,700
08 Jan 16	79.28000 -0.20	80.45	78.54	79.06	347,951
07 Jan 16	79.48000 -1.99	80.00	78.14	79.64	500,349
06 Jan 16	81.47000 -0.53	81.55	80.14	81.52	313,177
05 Jan 16	82.00000 +0.88	82.36	81.25	81.97	338,045
04 Jan 16	81.12000 -3.04	82.44	80.50	82.44	505,026
30 Dec 15	84.16000 -0.74	85.34	84.16	85.01	128,032
29 Dec 15	84.90000 +1.86	84.90	83.34	83.52	239,612
28 Dec 15	83.04000 -0.33	83.38	82.52	83.37	94,665
23 Dec 15	83.37000 +1.27	83.39	82.18	82.62	195,398
22 Dec 15	82.10000 +0.54	82.57	80.97	81.97	279,252
21 Dec 15	81.56000 -1.12	83.85	81.56	82.63	283,018
18 Dec 15	82.68000 -2.15	84.60	82.17	84.44	645,963
17 Dec 15	84.83000 +0.97	85.62	84.34	85.20	401,812
16 Dec 15	83.86000 -0.70	84.89	83.63	84.46	250,030
15 Dec 15	84.56000 +3.21	84.63	81.60	81.83	377,854
14 Dec 15	81.35000 -0.75	82.82	81.05	81.90	329,884
11 Dec 15	82.10000 -1.07	83.18	81.64	83.17	369,853
10 Dec 15	83.17000 +0.03	83.56	82.01	82.97	236,628
09 Dec 15	83.14000 -1.49	85.17	83.14	84.88	304,727
08 Dec 15	84.63000 -1.32	86.66	84.20	86.38	244,057
07 Dec 15	85.95000 +2.23	86.28	83.97	84.43	351,455
04 Dec 15	83.72000 -1.01	84.64	83.44	84.60	506,038
03 Dec 15	84.73000 -3.80	89.50	84.73	88.19	531,200
02 Dec 15	88.53000 +0.48	89.08	88.05	88.05	217,887
01 Dec 15	88.05000 -0.09	88.45	87.61	88.35	265,707
30 Nov 15	88.14000 -0.67	89.08	87.79	88.67	420,673
27 Nov 15	88.81000 +0.11	89.15	87.85	88.04	235,771
26 Nov 15	88.70000 -0.43	89.54	88.67	89.41	295,862
25 Nov 15	89.13000 +2.12	89.21	87.03	87.23	234,086
24 Nov 15	87.01000 -2.05	88.73	86.45	88.73	270,202
23 Nov 15	89.06000 +0.31	89.36	88.49	88.80	209,704
20 Nov 15	88.75000 -0.07	89.31	88.67	89.17	468,481
19 Nov 15	88.82000 +0.04	89.41	88.44	89.10	281,070
18 Nov 15	88.78000 -0.22	88.92	87.79	88.79	287,728
17 Nov 15	89.00000 +2.66	89.00	86.68	86.91	377,606
16 Nov 15	86.34000 +0.58	86.38	84.85	84.99	227,058
13 Nov 15	85.76000 -0.69	86.56	84.95	86.56	260,810
12 Nov 15	86.45000 -0.81	87.85	86.17	87.27	228,159
11 Nov 15	87.26000 +0.86	87.60	86.30	86.71	390,168
10 Nov 15	86.40000 -0.16	86.99	85.20	86.70	352,933
09 Nov 15	86.56000 -1.23	87.37	86.37	87.13	305,151
06 Nov 15	87.79000 -0.66	89.07	87.51	88.45	410,002
05 Nov 15	88.45000 +0.85	88.95	87.85	88.00	572,818
04 Nov 15	87.60000 +2.47	88.00	85.29	86.50	688,392
03 Nov 15	85.13000 -1.00	86.41	84.75	86.13	515,924
02 Nov 15	86.13000 -0.30	87.26	85.83	85.91	400,502
30 Oct 15	86.43000 -0.45	87.05	86.05	86.59	596,281
29 Oct 15	86.88000 +0.99	86.88	85.58	86.20	343,677
28 Oct 15	85.89000 +0.89	86.17	85.39	85.39	216,379
27 Oct 15	85.00000 -0.40	85.81	85.00	85.47	329,863
26 Oct 15	85.40000 -0.46	86.36	85.26	85.87	288,673
23 Oct 15	85.86000 +1.63	86.35	84.69	85.00	410,571
22 Oct 15	84.23000 +1.62	84.35	82.35	82.35	353,536
21 Oct 15	82.61000 +0.92	82.80	81.69	81.76	311,666
20 Oct 15	81.69000 -1.38	83.21	81.53	82.91	414,869
19 Oct 15	83.07000 +1.06	83.26	81.74	81.74	310,600
16 Oct 15	82.01000 -0.29	82.50	81.05	82.50	402,667
15 Oct 15	82.30000 +1.55	82.67	81.44	81.66	328,996
14 Oct 15	80.75000 -0.29	81.42	80.33	80.71	449,949
13 Oct 15	81.04000 -0.55	81.92	80.40	81.73	536,413
12 Oct 15	81.59000 -0.59	83.13	80.66	83.10	643,018
09 Oct 15	82.18000 +0.57	82.35	81.20	82.10	373,082
08 Oct 15	81.61000 +1.13	81.66	80.20	80.20	322,123
07 Oct 15	80.48000 -0.97	81.75	80.43	81.75	392,176
06 Oct 15	81.45000 +0.91	81.66	80.47	80.54	357,164
05 Oct 15	80.54000 +1.95	80.96	79.56	79.75	501,683
02 Oct 15	78.59000 +0.94	78.77	77.15	77.90	458,840
01 Oct 15	77.65000 -1.52	79.97	77.61	79.83	534,849
30 Sep 15	79.17000 +2.74	79.62	77.49	77.90	625,641
29 Sep 15	76.43000 -0.73	76.71	75.37	76.09	526,399
28 Sep 15	77.16000 +0.51	78.36	76.24	76.49	600,258
25 Sep 15	76.65000 +2.50	76.89	74.97	75.12	484,648
24 Sep 15	74.15000 -0.53	75.04	73.74	74.51	568,600
23 Sep 15	74.68000 +0.97	75.21	73.60	73.82	600,399
22 Sep 15	73.71000 -0.97	75.65	73.41	74.97	694,781
21 Sep 15	74.68000 +1.70	75.09	72.68	72.68	418,709
18 Sep 15	72.98000 -1.11	73.82	72.41	73.82	856,058
17 Sep 15	74.09000 -0.29	74.65	73.80	74.57	347,929
16 Sep 15	74.38000 +1.41	74.65	73.48	73.48	443,477
15 Sep 15	72.97000 +0.57	73.08	71.95	72.38	335,042
14 Sep 15	72.40000 -0.08	73.20	72.17	72.35	261,954
11 Sep 15	72.48000 -0.26	72.99	72.03	72.92	311,837
10 Sep 15	72.74000 -0.96	73.38	72.26	73.04	383,173
09 Sep 15	73.70000 +0.35	74.76	73.47	74.57	482,322
08 Sep 15	73.35000 +0.51	74.14	73.15	73.40	251,217
07 Sep 15	72.84000 +0.34	73.36	72.22	72.95	215,560
04 Sep 15	72.50000 -1.88	73.58	72.26	73.44	430,240
03 Sep 15	74.38000 +1.03	74.86	73.96	74.30	382,685
02 Sep 15	73.35000 +0.46	73.85	72.60	73.27	317,017
01 Sep 15	72.89000 -0.89	72.98	71.57	72.69	485,496
31 Aug 15	73.78000 -0.11	73.85	72.63	73.38	406,107
28 Aug 15	73.89000 +0.15	73.90	72.68	73.76	583,308
27 Aug 15	73.74000 +2.53	73.98	71.54	72.90	730,182
26 Aug 15	71.21000 -0.72	72.15	70.17	71.60	666,295
25 Aug 15	71.93000 +2.68	72.32	69.75	70.40	844,766
24 Aug 15	69.25000 -3.01	71.96	67.92	70.99	1,115,707
21 Aug 15	72.26000 -1.94	74.35	72.26	72.99	639,226
20 Aug 15	74.20000 -1.40	75.20	73.80	74.99	502,591
19 Aug 15	75.60000 -1.37	76.61	75.52	76.32	382,494
18 Aug 15	76.97000 -0.87	77.77	76.82	77.62	365,594
17 Aug 15	77.84000 -0.14	78.79	76.73	78.35	363,717
14 Aug 15	77.98000 +0.33	78.59	77.41	77.80	314,352
13 Aug 15	77.65000 +0.83	78.61	77.27	77.49	390,714
12 Aug 15	76.82000 -3.73	79.43	76.65	79.34	626,433
11 Aug 15	80.55000 -1.82	82.32	79.88	82.32	500,187
10 Aug 15	82.37000 +0.40	82.49	81.37	82.17	320,988
07 Aug 15	81.97000 -1.06	83.00	81.97	82.82	360,588
06 Aug 15	83.03000 +0.13	83.33	82.72	82.90	306,638
05 Aug 15	82.90000 +2.92	83.35	81.05	81.43	834,740
04 Aug 15	79.98000 +0.17	80.15	79.30	79.94	424,489
03 Aug 15	79.81000 +1.99	79.82	77.70	77.88	317,660
31 Jul 15	77.82000 +0.20	77.98	77.09	77.72	371,395
30 Jul 15	77.62000 +0.17	78.09	77.07	77.70	219,135
29 Jul 15	77.45000 +0.29	78.00	77.02	77.34	331,706
28 Jul 15	77.16000 +0.48	77.67	76.45	76.86	307,319
27 Jul 15	76.68000 -1.65	78.14	76.68	77.87	323,308
24 Jul 15	78.33000 -0.37	79.35	78.25	78.52	287,368
23 Jul 15	78.70000 +0.02	79.42	78.06	79.29	226,412
22 Jul 15	78.68000 -0.40	79.38	78.55	78.88	258,884
21 Jul 15	79.08000 -1.02	80.37	78.86	80.32	278,597
20 Jul 15	80.10000 +0.66	80.23	79.34	79.80	271,723
17 Jul 15	79.44000 -0.06	80.02	79.25	79.50	263,842
16 Jul 15	79.50000 +0.55	80.21	79.04	79.12	374,559
15 Jul 15	78.95000 +0.31	79.04	78.38	78.79	290,210
14 Jul 15	78.64000 +0.55	78.87	78.02	78.16	309,542
13 Jul 15	78.09000 +0.73	78.40	77.46	78.23	310,554
10 Jul 15	77.36000 +2.28	77.49	76.04	76.68	450,407
09 Jul 15	75.08000 +0.76	75.34	74.37	74.66	611,093
08 Jul 15	74.32000 +0.45	74.78	73.96	74.31	492,598
07 Jul 15	73.87000 -0.68	74.94	73.75	74.88	419,478
06 Jul 15	74.55000 -0.55	75.08	73.20	73.85	348,758
03 Jul 15	75.10000 -0.65	75.82	74.79	75.62	288,101
02 Jul 15	75.75000 -0.63	76.62	75.54	76.26	259,408
01 Jul 15	76.38000 +1.24	77.26	75.15	75.84	560,757
30 Jun 15	75.14000 -1.17	76.13	74.57	76.00	935,453
29 Jun 15	76.31000 -2.60	77.96	75.69	76.34	549,744
26 Jun 15	78.91000 +0.28	79.39	78.03	78.10	206,828
25 Jun 15	78.63000 -0.41	79.59	77.98	78.24	321,608
24 Jun 15	79.04000 -0.38	79.61	78.61	79.55	259,145
23 Jun 15	79.42000 +0.50	79.88	78.98	79.38	349,463
22 Jun 15	78.92000 +1.80	79.00	77.86	78.63	470,826
19 Jun 15	77.12000 -1.01	78.90	76.78	78.49	663,669
18 Jun 15	78.13000 +0.91	78.29	76.28	77.10	390,926
17 Jun 15	77.22000 -0.92	78.88	76.84	78.62	324,382
16 Jun 15	78.14000 +0.74	78.34	76.32	76.99	466,358
15 Jun 15	77.40000 -0.69	77.88	77.07	77.07	297,539
12 Jun 15	78.09000 -1.39	79.47	77.47	79.43	345,217
11 Jun 15	79.48000 +0.87	80.26	78.17	78.17	374,012
10 Jun 15	78.61000 +0.76	78.76	77.42	77.67	611,514
09 Jun 15	77.85000 -0.99	78.84	77.36	78.70	374,098
08 Jun 15	78.84000 -0.39	79.30	78.40	79.04	242,606
05 Jun 15	79.23000 -1.87	80.80	79.23	80.40	414,085
04 Jun 15	81.10000 -0.45	82.03	79.61	81.45	318,392
03 Jun 15	81.55000 +0.52	82.12	80.28	81.03	355,215
02 Jun 15	81.03000 -1.62	82.94	81.00	82.94	343,679
01 Jun 15	82.65000 +0.23	83.36	82.04	82.89	253,151
29 May 15	82.42000 -1.26	84.01	82.34	84.01	491,888
28 May 15	83.68000 -0.22	84.28	83.34	83.77	375,948
27 May 15	83.90000 +2.13	84.27	82.06	82.07	598,079
26 May 15	81.77000 -1.34	83.63	81.70	83.00	516,208
22 May 15	83.11000 +0.03	84.03	82.89	83.53	359,890
21 May 15	83.08000 +0.18	83.13	82.45	82.71	291,808
20 May 15	82.90000 -0.80	83.87	82.86	83.67	410,788
19 May 15	83.70000 +1.88	83.82	82.10	82.10	342,920
18 May 15	81.82000 +1.21	81.82	79.99	80.59	343,518
15 May 15	80.61000 -0.65	81.86	80.15	81.50	387,546
14 May 15	81.26000 +1.96	81.34	78.65	79.00	330,147
13 May 15	79.30000 -0.66	80.92	79.02	80.38	351,321
12 May 15	79.96000 -0.81	80.39	79.11	80.11	478,829
11 May 15	80.77000 -0.89	81.89	80.48	81.09	476,609
08 May 15	81.66000 +2.40	81.85	79.65	79.90	705,964
07 May 15	79.26000 +2.45	80.66	75.50	76.06	1,191,934
06 May 15	76.81000 +0.14	77.85	76.40	76.86	401,159
05 May 15	76.67000 -2.08	79.80	76.64	78.49	615,722
04 May 15	78.75000 +0.79	79.15	77.78	78.37	506,786
30 Apr 15	77.96000 +0.26	78.73	76.75	77.49	546,212
29 Apr 15	77.70000 -2.53	80.67	77.70	80.41	546,117
28 Apr 15	80.23000 -1.49	81.69	79.85	81.68	490,540
27 Apr 15	81.72000 +1.47	81.72	79.63	80.87	343,459
24 Apr 15	80.25000 +0.78	80.47	79.46	79.63	362,117
23 Apr 15	79.47000 -0.77	80.75	78.83	80.13	438,995
22 Apr 15	80.24000 -1.47	81.87	80.14	81.80	419,295
21 Apr 15	81.71000 +0.34	83.02	81.48	81.84	369,229
20 Apr 15	81.37000 +0.55	81.52	80.80	80.82	224,638
17 Apr 15	80.82000 -1.21	82.59	80.79	82.12	491,272
16 Apr 15	82.03000 -0.58	82.73	81.77	82.71	272,953
15 Apr 15	82.61000 +0.32	83.16	82.44	82.55	292,440
14 Apr 15	82.29000 -0.55	83.15	82.07	82.76	302,853
13 Apr 15	82.84000 -0.51	83.40	82.63	83.24	335,102
10 Apr 15	83.35000 +1.19	83.52	81.50	81.70	561,163
09 Apr 15	82.16000 +0.59	82.57	81.62	81.62	286,018
08 Apr 15	81.57000 -1.05	82.76	81.40	82.63	436,386
07 Apr 15	82.62000 +1.25	82.80	81.53	82.00	331,707
02 Apr 15	81.37000 +0.59	81.70	80.84	80.86	345,204
01 Apr 15	80.78000 -0.12	81.02	79.60	80.11	610,432
31 Mar 15	80.90000 -1.22	82.37	80.69	81.81	645,238
30 Mar 15	82.12000 +0.98	82.34	81.36	81.65	353,808
27 Mar 15	81.14000 +0.80	81.50	80.43	81.00	345,200
26 Mar 15	80.34000 -0.39	80.38	79.19	80.05	415,673
25 Mar 15	80.73000 -1.28	81.78	80.67	81.51	391,650
24 Mar 15	82.01000 +0.20	83.10	81.46	81.75	364,336
23 Mar 15	81.81000 -0.61	82.09	81.16	82.08	374,852
20 Mar 15	82.42000 +0.52	82.67	81.56	82.03	738,357
19 Mar 15	81.90000 -0.05	83.25	81.31	81.99	504,618
18 Mar 15	81.95000 +0.02	82.82	81.39	82.14	509,625
17 Mar 15	81.93000 -0.74	83.20	81.40	82.92	508,679
16 Mar 15	82.67000 +2.03	83.24	80.98	80.98	608,140
13 Mar 15	80.64000 +0.72	80.76	79.70	80.31	305,285
12 Mar 15	79.92000 -0.07	80.52	79.63	80.02	453,673
11 Mar 15	79.99000 +1.36	80.24	78.73	79.06	421,782
10 Mar 15	78.63000 -0.21	79.30	78.01	78.67	346,261
09 Mar 15	78.84000 -0.28	79.53	78.27	79.00	320,551
06 Mar 15	79.12000 +0.55	79.56	78.47	78.47	422,907
05 Mar 15	78.57000 +0.01	79.06	78.33	78.68	414,232
04 Mar 15	78.56000 +1.10	78.56	77.18	77.80	478,850
03 Mar 15	77.46000 -0.13	78.41	77.42	77.61	422,821
02 Mar 15	77.59000 -0.04	78.00	77.28	77.96	390,791
27 Feb 15	77.63000 +0.75	77.88	76.62	76.76	636,549
26 Feb 15	76.88000 +1.45	76.88	75.39	75.55	408,436
25 Feb 15	75.43000 -0.49	76.03	75.27	75.90	296,041
24 Feb 15	75.92000 +0.58	76.08	75.21	75.30	363,557
23 Feb 15	75.34000 +0.93	75.34	74.22	74.85	490,457
20 Feb 15	74.41000 -0.27	74.56	73.59	74.45	804,071
19 Feb 15	74.68000 +0.09	74.76	73.85	74.43	576,933
18 Feb 15	74.59000 +0.18	74.70	73.97	74.30	392,621
17 Feb 15	74.41000 -0.12	74.98	74.06	74.53	470,696
16 Feb 15	74.53000 -0.72	75.95	74.47	75.32	548,623
13 Feb 15	75.25000 -1.83	79.22	73.94	77.25	1,296,468
12 Feb 15	77.08000 +0.60	77.46	76.27	76.72	382,801
11 Feb 15	76.48000 -0.08	77.12	76.43	76.88	226,379
10 Feb 15	76.56000 +0.23	77.03	75.70	76.33	315,397
09 Feb 15	76.33000 -0.93	77.13	76.10	76.94	422,271
06 Feb 15	77.26000 -0.29	77.50	76.94	77.43	223,036
05 Feb 15	77.55000 +0.05	78.10	77.17	77.17	419,048
04 Feb 15	77.50000 +0.51	77.50	76.22	77.00	451,731
03 Feb 15	76.99000 -1.29	78.89	76.99	78.67	577,285
02 Feb 15	78.28000 +0.48	78.72	77.56	77.67	479,249
30 Jan 15	77.80000 -0.66	79.18	77.46	79.11	579,260
29 Jan 15	78.46000 +0.75	78.46	77.30	77.30	505,371
28 Jan 15	77.71000 -0.01	78.35	76.96	78.08	529,296
27 Jan 15	77.72000 -0.97	79.22	77.47	78.69	529,723
26 Jan 15	78.69000 +0.36	79.16	77.88	78.33	605,003
23 Jan 15	78.33000 +1.82	78.38	76.47	76.60	865,115
22 Jan 15	76.51000 +0.92	76.54	75.05	75.66	744,434
21 Jan 15	75.59000 +0.46	75.90	75.00	75.20	485,491
20 Jan 15	75.13000 -0.16	75.75	74.47	75.74	420,351
19 Jan 15	75.29000 +0.22	75.66	74.86	75.07	427,570
16 Jan 15	75.07000 +1.12	75.29	73.70	73.95	881,133
15 Jan 15	73.95000 +3.92	74.67	72.15	72.50	1,522,937
14 Jan 15	70.03000 -0.02	70.39	69.07	69.44	544,178
13 Jan 15	70.05000 +0.17	70.49	69.70	69.84	520,322
12 Jan 15	69.88000 +1.74	69.92	68.13	68.25	533,956
09 Jan 15	68.14000 -0.79	69.31	67.80	68.89	527,892
08 Jan 15	68.93000 +2.09	68.99	67.20	67.49	417,881
07 Jan 15	66.84000 +0.61	67.34	66.03	66.60	368,094
06 Jan 15	66.23000 +0.22	67.05	65.69	66.06	497,765
05 Jan 15	66.01000 -1.08	67.55	65.91	66.72	432,741
02 Jan 15	67.09000 -0.33	67.64	66.51	67.55	283,806
30 Dec 14	67.42000 -0.83	68.13	67.42	68.09	137,142
29 Dec 14	68.25000 +0.43	68.28	67.49	67.54	206,328
23 Dec 14	67.82000 -0.10	68.21	67.50	68.11	210,811
22 Dec 14	67.92000 -0.07	68.43	67.86	68.11	291,685
19 Dec 14	67.99000 +0.74	68.27	67.24	67.41	701,769
18 Dec 14	67.25000 +0.67	67.40	65.49	67.40	492,422
17 Dec 14	66.58000 +0.13	66.96	65.50	66.07	486,916
16 Dec 14	66.45000 +0.44	66.55	65.30	66.01	588,467
15 Dec 14	66.01000 -1.56	68.04	65.97	67.66	455,523
12 Dec 14	67.57000 -1.42	68.64	67.57	68.54	581,708
11 Dec 14	68.99000 -1.07	70.22	68.99	69.74	640,203
10 Dec 14	70.06000 -0.09	71.17	70.05	70.52	424,072
09 Dec 14	70.15000 -1.11	71.44	70.04	70.96	493,294
08 Dec 14	71.26000 -0.14	71.59	70.97	71.37	330,777
05 Dec 14	71.40000 +1.16	71.40	70.47	70.80	328,121
04 Dec 14	70.24000 -0.96	71.45	70.14	71.04	653,689
03 Dec 14	71.20000 -0.30	71.44	69.72	70.39	661,813
02 Dec 14	71.50000 -0.06	71.88	71.16	71.88	344,284
01 Dec 14	71.56000 -0.02	71.91	71.37	71.45	276,774
28 Nov 14	71.58000 +0.38	71.58	70.72	71.31	440,349
27 Nov 14	71.20000 +0.72	71.29	70.52	70.65	285,694
26 Nov 14	70.48000 +0.15	70.78	70.10	70.35	283,833
25 Nov 14	70.33000 -0.13	70.89	70.19	70.34	422,618
24 Nov 14	70.46000 -0.13	70.56	69.77	70.30	404,483
21 Nov 14	70.59000 +1.08	70.63	69.48	69.49	745,025
20 Nov 14	69.51000 +0.77	69.59	68.65	68.73	544,089
19 Nov 14	68.74000 -0.01	68.81	68.10	68.77	463,747
18 Nov 14	68.75000 +0.82	68.86	67.91	67.91	542,267
17 Nov 14	67.93000 +0.16	68.18	67.41	67.48	563,225
14 Nov 14	67.77000 -0.08	68.13	67.54	68.00	404,903
13 Nov 14	67.85000 +0.47	68.19	67.59	67.69	490,544
12 Nov 14	67.38000 -0.12	67.86	67.33	67.48	543,396
11 Nov 14	67.50000 -0.04	67.79	67.10	67.54	661,874
10 Nov 14	67.54000 +0.37	67.71	67.03	67.03	391,010
07 Nov 14	67.17000 -1.06	68.27	66.82	67.90	768,299
06 Nov 14	68.23000 +4.07	68.62	66.07	66.25	2,358,384
05 Nov 14	64.16000 +1.06	64.44	63.14	63.61	635,914
04 Nov 14	63.10000 -0.72	64.08	62.01	62.10	1,063,461
03 Nov 14	63.82000 -0.74	64.75	63.82	64.34	461,693
31 Oct 14	64.56000 +0.57	64.99	64.28	64.92	528,417
30 Oct 14	63.99000 +0.08	64.07	63.02	64.07	431,730
29 Oct 14	63.91000 +0.53	64.18	63.72	63.88	480,948
28 Oct 14	63.38000 +0.69	63.47	62.99	63.10	315,806
27 Oct 14	62.69000 -0.03	63.34	62.32	63.24	405,648
24 Oct 14	62.72000 -0.80	63.35	62.57	63.27	451,168
23 Oct 14	63.52000 +0.11	63.66	61.96	63.00	501,519
22 Oct 14	63.41000 +0.67	63.51	62.57	62.68	480,057
21 Oct 14	62.74000 +0.49	62.82	61.67	61.90	525,818
20 Oct 14	62.25000 -0.27	63.06	61.99	62.70	425,864
17 Oct 14	62.52000 +0.93	62.62	61.57	61.87	794,927
16 Oct 14	61.59000 -0.34	62.36	60.78	62.28	1,104,321
15 Oct 14	61.93000 -0.40	62.90	61.88	62.33	920,117
14 Oct 14	62.33000 -0.89	62.99	61.92	62.99	1,199,544
13 Oct 14	63.22000 -0.87	63.80	63.10	63.61	566,079
10 Oct 14	64.09000 -0.52	64.50	63.15	64.07	947,064
09 Oct 14	64.61000 -0.09	65.67	64.50	65.29	495,600
08 Oct 14	64.70000 +0.16	64.83	64.10	64.50	584,606
07 Oct 14	64.54000 -0.56	65.05	64.50	64.94	445,608
06 Oct 14	65.10000 +0.14	66.37	65.00	65.75	408,529
02 Oct 14	64.96000 -0.63	65.67	64.96	65.45	539,940
01 Oct 14	65.59000 -0.55	66.11	65.20	65.99	438,284
30 Sep 14	66.14000 -0.09	66.42	65.79	66.42	354,567
29 Sep 14	66.23000 -0.19	66.48	65.40	66.41	404,782
26 Sep 14	66.42000 +0.00	66.57	65.86	66.41	346,433
25 Sep 14	66.42000 -0.27	67.56	66.23	66.78	678,305
24 Sep 14	66.69000 +0.83	66.71	65.46	65.79	432,040
23 Sep 14	65.86000 -0.41	66.46	65.69	66.24	342,399
22 Sep 14	66.27000 -0.42	66.74	66.03	66.45	356,925
19 Sep 14	66.69000 +0.67	67.32	66.28	66.39	981,780
18 Sep 14	66.02000 -0.63	66.74	65.10	66.62	794,811
17 Sep 14	66.65000 -0.25	67.28	66.57	67.12	360,879
16 Sep 14	66.90000 +0.22	67.01	66.50	66.52	378,396
15 Sep 14	66.68000 +0.01	67.00	66.30	66.34	262,045
12 Sep 14	66.67000 +0.03	67.08	66.41	67.04	291,610
11 Sep 14	66.64000 -0.28	67.34	66.28	67.17	373,039
10 Sep 14	66.92000 -0.58	67.43	66.68	67.10	509,771
09 Sep 14	67.50000 -1.31	68.32	67.24	68.25	750,966
08 Sep 14	68.81000 -0.21	69.04	68.43	69.00	214,049
05 Sep 14	69.02000 -0.58	70.02	68.72	69.60	502,734
04 Sep 14	69.60000 +1.03	69.66	67.96	68.46	615,448
03 Sep 14	68.57000 +1.36	69.54	68.07	68.54	565,795
02 Sep 14	67.21000 +0.16	68.10	67.08	67.22	361,248
01 Sep 14	67.05000 +0.06	67.40	66.88	66.97	198,164
29 Aug 14	66.99000 -0.31	67.94	66.59	67.67	379,330
28 Aug 14	67.30000 -0.33	67.63	66.94	67.57	314,571
27 Aug 14	67.63000 +0.02	67.81	67.33	67.44	260,149
26 Aug 14	67.61000 +0.44	67.84	66.83	67.17	281,407
25 Aug 14	67.17000 +0.78	67.34	66.88	66.99	222,179
22 Aug 14	66.39000 -0.38	66.69	66.07	66.61	362,730
21 Aug 14	66.77000 +0.12	67.36	66.68	66.85	333,464
20 Aug 14	66.65000 -0.45	67.19	66.32	66.92	263,852
19 Aug 14	67.10000 +0.54	67.12	66.74	66.94	279,826
18 Aug 14	66.56000 +1.05	66.79	66.07	66.07	389,465
15 Aug 14	65.51000 -1.06	67.02	65.47	66.59	559,251
14 Aug 14	66.57000 +0.55	66.76	65.44	65.73	363,047
13 Aug 14	66.02000 +1.52	66.24	65.15	65.77	517,886
08 Aug 14	64.50000 -1.47	65.80	64.41	65.51	933,410
07 Aug 14	65.97000 -1.21	66.60	63.68	65.00	2,226,004
06 Aug 14	67.18000 +0.20	67.27	66.29	66.80	494,622
05 Aug 14	66.98000 +0.60	67.19	66.29	66.36	396,171
04 Aug 14	66.38000 -0.51	67.17	66.15	66.87	472,495
01 Aug 14	66.89000 -0.65	68.25	66.78	67.30	544,585
31 Jul 14	67.54000 -0.86	68.53	67.08	68.53	545,782
30 Jul 14	68.40000 +0.04	68.97	68.24	68.54	409,184
29 Jul 14	68.36000 -0.10	68.86	68.14	68.40	372,174
28 Jul 14	68.46000 +0.64	68.77	67.91	68.00	554,221
25 Jul 14	67.82000 -0.13	68.97	67.60	67.95	777,068
24 Jul 14	67.95000 +0.08	68.41	67.43	67.83	387,694
23 Jul 14	67.87000 +0.46	68.22	67.12	67.25	443,056
22 Jul 14	67.41000 -0.23	67.99	66.95	67.97	556,207
21 Jul 14	67.64000 -0.29	67.85	67.38	67.85	375,323
18 Jul 14	67.93000 -0.81	68.17	67.52	68.17	768,280
17 Jul 14	68.74000 -0.51	69.49	68.61	69.44	322,327
16 Jul 14	69.25000 +0.57	70.04	69.19	69.83	401,013
15 Jul 14	68.68000 -1.01	69.71	68.59	69.60	340,191
14 Jul 14	69.69000 +0.83	69.83	68.76	69.10	272,564
11 Jul 14	68.86000 -0.19	69.45	68.70	69.14	294,339
10 Jul 14	69.05000 -0.62	69.79	69.02	69.72	305,219
09 Jul 14	69.67000 +0.16	70.02	69.11	69.58	332,537
08 Jul 14	69.51000 -0.98	70.80	69.51	70.80	428,950
07 Jul 14	70.49000 -0.56	71.15	70.45	71.15	284,534
04 Jul 14	71.05000 -0.75	72.03	70.57	72.03	399,278
03 Jul 14	71.80000 +1.14	71.80	70.72	70.83	352,645
02 Jul 14	70.66000 +0.15	70.91	70.49	70.57	278,405
01 Jul 14	70.51000 -0.16	70.94	70.23	70.94	294,246
30 Jun 14	70.67000 +0.30	70.85	70.08	70.25	337,697
27 Jun 14	70.37000 +0.19	70.55	69.88	70.12	327,975
26 Jun 14	70.18000 -1.14	71.50	70.14	71.50	463,675
25 Jun 14	71.32000 -0.85	72.09	71.26	71.85	419,027
24 Jun 14	72.17000 +0.49	72.20	71.47	71.56	268,102
23 Jun 14	71.68000 -0.33	72.26	71.34	71.98	257,472
20 Jun 14	72.01000 +0.20	72.34	71.60	71.70	687,276
19 Jun 14	71.81000 -0.01	72.47	71.81	72.27	285,645
18 Jun 14	71.82000 -0.69	72.70	71.75	72.48	338,816
17 Jun 14	72.51000 +0.47	72.68	71.81	71.84	312,808
16 Jun 14	72.04000 -0.91	73.12	72.04	72.94	342,408
13 Jun 14	72.95000 -0.39	73.51	72.56	73.40	269,739
12 Jun 14	73.34000 -0.04	73.62	73.21	73.34	221,117
11 Jun 14	73.38000 -0.09	73.95	73.32	73.47	210,436
10 Jun 14	73.47000 +0.30	73.56	72.86	73.10	205,152
09 Jun 14	73.17000 +0.44	73.28	72.51	72.78	166,619
06 Jun 14	72.73000 -0.47	73.57	72.40	73.53	407,784
05 Jun 14	73.20000 -0.75	74.28	73.04	73.79	422,675
04 Jun 14	73.95000 +0.22	74.35	73.56	73.85	200,797
03 Jun 14	73.73000 -0.27	74.04	73.56	73.96	247,966
02 Jun 14	74.00000 -0.08	74.44	73.58	74.33	257,993
30 May 14	74.08000 -0.17	74.54	73.96	74.40	305,493
29 May 14	74.25000 +0.46	74.42	73.69	73.75	248,553
28 May 14	73.79000 -0.13	74.20	73.56	74.18	327,944
27 May 14	73.92000 +0.34	73.98	73.40	73.55	314,964
26 May 14	73.58000 +0.73	73.65	73.05	73.05	236,628
23 May 14	72.85000 -0.61	73.58	72.49	73.40	507,460
22 May 14	73.46000 -0.27	73.95	73.34	73.79	256,540
21 May 14	73.73000 +0.03	74.03	73.26	73.49	263,592
20 May 14	73.70000 -0.12	74.15	73.33	73.84	324,652
19 May 14	73.82000 -0.06	74.18	73.59	73.76	422,952
16 May 14	73.88000 -0.03	74.06	73.48	73.96	407,188
15 May 14	73.91000 +0.31	74.23	73.62	73.78	574,978
14 May 14	73.60000 +0.20	73.80	73.28	73.54	374,052
13 May 14	73.40000 -0.23	73.94	73.33	73.88	366,516
12 May 14	73.63000 +1.20	73.63	72.45	72.50	331,483
09 May 14	72.43000 -0.22	72.98	72.30	72.53	449,873
08 May 14	72.65000 +0.01	72.91	71.51	72.50	606,882
07 May 14	72.64000 +0.35	72.70	71.75	71.79	331,521
06 May 14	72.29000 +0.34	72.50	71.83	72.46	415,831
05 May 14	71.95000 +0.11	72.10	71.17	71.70	196,239
02 May 14	71.84000 -0.42	72.80	71.84	72.35	480,413
30 Apr 14	72.26000 +0.82	72.26	71.16	71.16	493,816
29 Apr 14	71.44000 +0.58	71.46	70.85	71.16	345,872
28 Apr 14	70.86000 +0.00	71.43	70.86	71.04	373,224
25 Apr 14	70.86000 -0.29	71.54	70.64	70.64	319,903
24 Apr 14	71.15000 -0.17	71.57	70.57	71.54	414,886
23 Apr 14	71.32000 -0.19	71.53	70.79	71.37	409,748
22 Apr 14	71.51000 +0.63	71.51	70.26	70.50	344,905
17 Apr 14	70.88000 +0.10	70.97	69.89	70.62	577,556
16 Apr 14	70.78000 +0.63	70.85	69.72	70.52	455,358
15 Apr 14	70.15000 +0.00	70.86	69.98	70.10	618,931
14 Apr 14	70.15000 +0.49	70.44	69.34	69.40	452,763
11 Apr 14	69.66000 -0.82	70.01	69.32	69.90	401,552
10 Apr 14	70.48000 +0.16	71.26	70.13	70.73	412,970
09 Apr 14	70.32000 +1.23	70.47	69.20	69.34	535,254
08 Apr 14	69.09000 -1.23	70.32	68.88	70.32	664,784
07 Apr 14	70.32000 -0.67	70.74	70.00	70.25	393,127
04 Apr 14	70.99000 -0.04	71.27	70.75	71.27	349,682
03 Apr 14	71.03000 -0.06	71.63	70.96	71.02	393,932
02 Apr 14	71.09000 -0.06	71.23	70.36	71.23	327,495
01 Apr 14	71.15000 +0.35	71.64	70.89	71.40	486,304
31 Mar 14	70.80000 -0.54	71.76	70.79	71.61	356,250
28 Mar 14	71.34000 +1.07	71.44	70.44	70.60	527,746
27 Mar 14	70.27000 +0.22	70.48	69.68	69.99	242,622
26 Mar 14	70.05000 +0.64	70.29	69.65	69.74	415,422
25 Mar 14	69.41000 +0.48	69.78	68.99	69.17	349,942
24 Mar 14	68.93000 -0.58	69.68	68.85	69.61	264,045
21 Mar 14	69.51000 -0.14	70.15	69.24	69.63	861,724
20 Mar 14	69.65000 -0.46	69.90	68.88	69.70	369,660
19 Mar 14	70.11000 -0.06	70.29	69.71	70.20	462,236
18 Mar 14	70.17000 +0.83	70.33	68.84	69.26	746,034
17 Mar 14	69.34000 +0.59	69.50	67.87	68.72	595,539
14 Mar 14	68.75000 +0.76	68.88	67.87	68.00	751,416
13 Mar 14	67.99000 -1.03	69.00	67.91	68.87	612,119
12 Mar 14	69.02000 -0.65	69.46	68.63	69.35	504,555
11 Mar 14	69.67000 -0.56	70.43	69.04	70.30	694,388
10 Mar 14	70.23000 -0.37	70.44	69.89	70.39	412,829
07 Mar 14	70.60000 -0.99	71.62	70.53	71.60	561,230
06 Mar 14	71.59000 +0.17	71.72	70.93	71.60	613,610
05 Mar 14	71.42000 -2.10	73.49	71.40	73.37	861,184
04 Mar 14	73.52000 +1.43	73.99	70.34	71.36	976,008
03 Mar 14	72.09000 -1.94	73.07	72.07	72.85	843,177
28 Feb 14	74.03000 +0.03	74.66	73.43	73.90	489,976
27 Feb 14	74.00000 -0.60	74.96	73.57	74.69	426,710
26 Feb 14	74.60000 -0.03	74.91	74.20	74.89	448,598
25 Feb 14	74.63000 +1.05	75.09	73.74	74.02	726,373
24 Feb 14	73.58000 +0.68	73.70	72.78	72.98	480,980
21 Feb 14	72.90000 -0.56	73.88	72.81	73.72	554,312
20 Feb 14	73.46000 -0.55	73.49	72.10	72.11	581,515
19 Feb 14	74.01000 -0.09	74.41	73.66	74.18	299,560
18 Feb 14	74.10000 -0.05	74.53	73.98	74.20	291,662
17 Feb 14	74.15000 -0.09	74.48	74.01	74.33	181,036
14 Feb 14	74.24000 +0.45	74.37	73.58	73.70	281,275
13 Feb 14	73.79000 -0.11	74.00	73.12	73.71	414,106
12 Feb 14	73.90000 -0.91	75.58	73.88	75.00	619,541
11 Feb 14	74.81000 +1.09	74.85	73.67	74.22	583,172
10 Feb 14	73.72000 +0.39	74.36	73.42	73.50	260,176
07 Feb 14	73.33000 -0.50	73.89	72.81	73.84	496,356
06 Feb 14	73.83000 +0.87	74.10	72.92	73.12	485,364
05 Feb 14	72.96000 +0.31	73.32	72.45	72.54	361,433
04 Feb 14	72.65000 -1.08	73.45	72.30	73.10	488,463
03 Feb 14	73.73000 +0.29	74.40	73.47	73.53	433,280
31 Jan 14	73.44000 +0.25	73.74	72.19	73.39	516,324
30 Jan 14	73.19000 -0.51	73.67	72.75	73.35	396,333
29 Jan 14	73.70000 -0.86	75.48	73.10	75.01	737,377
28 Jan 14	74.56000 -0.30	75.37	74.47	75.13	471,776
27 Jan 14	74.86000 -0.63	75.83	74.56	75.68	444,096
24 Jan 14	75.49000 -1.44	77.16	75.18	77.02	496,647
23 Jan 14	76.93000 +0.05	77.28	76.36	76.64	513,606
22 Jan 14	76.88000 +0.02	77.30	76.39	77.05	381,866
21 Jan 14	76.86000 +0.94	77.07	75.91	75.95	581,373
20 Jan 14	75.92000 -0.89	77.19	75.79	76.79	420,202
17 Jan 14	76.81000 +0.16	77.33	76.61	76.66	718,149
16 Jan 14	76.65000 +1.30	77.05	75.81	76.25	833,498
15 Jan 14	75.35000 +1.25	75.50	73.90	74.10	766,645
14 Jan 14	74.10000 +0.57	74.15	72.81	73.22	453,030
13 Jan 14	73.53000 +0.30	73.68	72.09	73.32	664,091
10 Jan 14	73.23000 +0.35	73.46	72.85	73.36	383,760
09 Jan 14	72.88000 +0.11	73.48	72.71	73.17	432,721
08 Jan 14	72.77000 -0.63	73.19	72.44	73.19	364,299
07 Jan 14	73.40000 +0.20	73.46	72.77	73.35	277,241
06 Jan 14	73.20000 -0.30	73.53	73.02	73.32	256,123
03 Jan 14	73.50000 +0.38	73.60	72.95	73.06	229,463
02 Jan 14	73.12000 -0.52	74.26	73.05	74.21	407,311
30 Dec 13	73.64000 +0.03	73.78	73.31	73.51	145,529
27 Dec 13	73.61000 +0.50	73.79	73.24	73.30	184,415
23 Dec 13	73.11000 +0.07	73.60	72.98	73.54	185,299
20 Dec 13	73.04000 -0.46	73.78	73.01	73.45	571,016
19 Dec 13	73.50000 +0.87	73.59	72.88	73.00	358,106
18 Dec 13	72.63000 +0.95	72.83	71.77	71.77	374,096
17 Dec 13	71.68000 -1.08	72.74	71.68	72.72	298,974
16 Dec 13	72.76000 +0.61	72.93	71.88	71.98	311,293
13 Dec 13	72.15000 -0.34	72.54	71.94	72.54	270,270
12 Dec 13	72.49000 -0.74	73.72	72.32	73.20	292,907
11 Dec 13	73.23000 -0.30	73.75	73.13	73.56	252,223
10 Dec 13	73.53000 -0.86	74.60	73.40	74.03	294,036
09 Dec 13	74.39000 +0.51	74.39	73.42	74.04	285,495
06 Dec 13	73.88000 +0.50	74.21	73.54	73.74	319,598
05 Dec 13	73.38000 +0.07	73.60	73.05	73.34	340,525
04 Dec 13	73.31000 -0.03	73.95	72.92	73.52	451,591
03 Dec 13	73.34000 -1.91	75.16	73.26	74.89	545,647
02 Dec 13	75.25000 +0.52	75.25	74.46	74.76	279,979
29 Nov 13	74.73000 +0.17	74.78	74.33	74.66	258,086
28 Nov 13	74.56000 +0.83	74.62	73.59	73.86	236,703
27 Nov 13	73.73000 -0.38	74.23	73.71	74.12	227,293
26 Nov 13	74.11000 -0.01	74.65	73.77	74.28	468,548
25 Nov 13	74.12000 +0.47	74.35	73.60	73.79	228,019
22 Nov 13	73.65000 -0.34	74.45	73.54	74.33	270,342
21 Nov 13	73.99000 -0.22	74.46	73.49	73.87	222,680
20 Nov 13	74.21000 +0.36	74.64	73.65	73.66	415,290
19 Nov 13	73.85000 +0.00	73.98	73.21	73.72	170,721
18 Nov 13	73.85000 -0.08	74.28	73.15	73.89	216,891
15 Nov 13	73.93000 +0.25	74.34	73.48	73.71	378,466
14 Nov 13	73.68000 +0.84	74.65	73.60	74.37	428,667
13 Nov 13	72.84000 -0.79	73.59	72.46	73.50	342,592
12 Nov 13	73.63000 +0.18	73.75	72.91	73.29	219,207
11 Nov 13	73.45000 +0.39	73.95	73.08	73.19	307,085
08 Nov 13	73.06000 -0.30	73.49	72.60	73.26	360,781
07 Nov 13	73.36000 -0.66	74.55	73.24	74.55	579,463
06 Nov 13	74.02000 +0.58	74.91	73.03	74.90	652,057
05 Nov 13	73.44000 +3.70	73.69	72.00	72.50	1,489,825
04 Nov 13	69.74000 -0.42	71.55	69.73	70.25	415,769
01 Nov 13	70.16000 -0.15	70.59	70.04	70.41	266,751
31 Oct 13	70.31000 -0.12	70.87	69.93	70.07	508,361
30 Oct 13	70.43000 +0.31	70.58	69.99	70.03	301,318
29 Oct 13	70.12000 +0.20	70.26	69.71	70.03	276,256
28 Oct 13	69.92000 +0.40	70.07	69.55	69.60	158,620
25 Oct 13	69.52000 -0.02	69.74	69.14	69.33	251,374
24 Oct 13	69.54000 -0.25	70.20	69.45	69.83	226,263
23 Oct 13	69.79000 -0.24	70.38	69.58	69.59	235,471
22 Oct 13	70.03000 +0.43	70.63	69.46	69.48	348,414
21 Oct 13	69.60000 -0.01	69.75	69.09	69.51	245,156
18 Oct 13	69.61000 +0.82	69.94	69.25	69.25	967,242
17 Oct 13	68.79000 -0.02	69.30	68.43	68.46	278,715
16 Oct 13	68.81000 -0.19	68.92	68.22	68.77	377,070
15 Oct 13	69.00000 +0.45	69.16	68.67	68.97	340,734
14 Oct 13	68.55000 -0.07	68.79	68.10	68.50	311,989
11 Oct 13	68.62000 +0.19	68.86	68.29	68.71	273,516
10 Oct 13	68.43000 +0.79	68.73	67.66	67.67	290,207
09 Oct 13	67.64000 -0.16	68.02	67.30	67.70	520,467
08 Oct 13	67.80000 -0.20	68.18	67.71	68.10	285,267
07 Oct 13	68.00000 +0.61	68.15	66.27	67.02	357,714
04 Oct 13	67.39000 -0.25	67.89	67.15	67.89	292,516
03 Oct 13	67.64000 -0.31	68.33	67.53	68.30	363,182
02 Oct 13	67.95000 +1.51	68.70	66.25	66.43	944,008
01 Oct 13	66.44000 +0.80	68.01	64.34	64.99	1,133,602
30 Sep 13	65.64000 -0.38	66.24	65.40	65.73	304,841
27 Sep 13	66.02000 +0.40	66.09	65.24	65.79	296,985
26 Sep 13	65.62000 +0.04	66.15	64.32	64.32	600,040
25 Sep 13	65.58000 -0.44	66.15	65.34	66.10	357,783
24 Sep 13	66.02000 -0.55	66.95	65.68	66.54	324,673
23 Sep 13	66.57000 +0.07	67.24	66.46	66.70	432,587
20 Sep 13	66.50000 -0.10	66.73	66.22	66.51	953,008
19 Sep 13	66.60000 +0.61	66.98	66.41	66.72	383,988
18 Sep 13	65.99000 -0.17	66.44	65.59	66.30	414,990
17 Sep 13	66.16000 -0.31	66.79	66.11	66.23	323,943
16 Sep 13	66.47000 +0.22	66.99	66.33	66.98	398,356
13 Sep 13	66.25000 +1.01	66.61	65.46	65.55	653,559
12 Sep 13	65.24000 +0.26	65.45	64.88	65.00	333,685
11 Sep 13	64.98000 -0.43	65.47	64.54	65.40	293,462
10 Sep 13	65.41000 +1.08	65.57	64.57	64.66	404,988
09 Sep 13	64.33000 -0.51	65.09	64.09	64.83	282,671
06 Sep 13	64.84000 +0.71	64.96	64.08	64.08	582,407
05 Sep 13	64.13000 -0.97	65.08	63.89	65.06	715,238
04 Sep 13	65.10000 -0.63	65.90	64.88	65.74	325,626
03 Sep 13	65.73000 -0.55	66.51	65.67	66.35	202,683
02 Sep 13	66.28000 +1.08	66.37	65.50	65.71	252,088
30 Aug 13	65.20000 -0.56	65.87	65.20	65.75	376,873
29 Aug 13	65.76000 -0.22	65.98	65.34	65.97	337,887
28 Aug 13	65.98000 -1.05	67.05	65.82	66.92	309,840
27 Aug 13	67.03000 -0.34	67.86	66.90	67.25	316,974
26 Aug 13	67.37000 -0.10	67.69	67.21	67.52	135,572
23 Aug 13	67.47000 -0.49	67.83	67.30	67.83	251,865
22 Aug 13	67.96000 +0.46	68.24	67.48	67.51	272,484
21 Aug 13	67.50000 -0.23	67.75	67.44	67.73	180,524
20 Aug 13	67.73000 -0.03	67.73	67.21	67.62	322,154
19 Aug 13	67.76000 -0.39	68.43	67.74	68.43	510,815
16 Aug 13	68.15000 -0.23	68.88	68.08	68.44	571,551
15 Aug 13	68.38000 -0.39	68.85	67.73	68.76	446,240
14 Aug 13	68.77000 +0.50	69.64	68.54	69.00	466,700
13 Aug 13	68.27000 +1.08	68.35	67.24	67.24	449,030
12 Aug 13	67.19000 +0.29	67.32	66.03	66.83	410,603
09 Aug 13	66.90000 -0.40	67.42	66.34	67.30	504,034
08 Aug 13	67.30000 -0.93	68.88	67.01	68.57	682,415
07 Aug 13	68.23000 -2.26	69.20	67.27	68.80	969,380
06 Aug 13	70.49000 +0.29	71.09	70.31	70.45	403,471
05 Aug 13	70.20000 +0.21	70.67	70.00	70.09	201,059
02 Aug 13	69.99000 -0.27	70.85	69.73	70.50	250,954
01 Aug 13	70.26000 +0.74	70.45	69.71	69.80	331,591
31 Jul 13	69.52000 +0.04	69.95	69.27	69.50	348,346
30 Jul 13	69.48000 +1.14	69.93	68.77	68.82	473,032
29 Jul 13	68.34000 +0.21	69.12	68.17	68.29	227,585
26 Jul 13	68.13000 -0.42	69.19	67.95	68.77	208,628
25 Jul 13	68.55000 +0.20	68.90	68.10	68.29	344,222
24 Jul 13	68.35000 +0.03	69.00	68.00	68.46	391,338
23 Jul 13	68.32000 -0.58	69.06	68.20	68.94	286,115
22 Jul 13	68.90000 -0.67	69.91	68.62	69.61	338,661
19 Jul 13	69.57000 -0.13	69.82	69.09	69.69	577,542
18 Jul 13	69.70000 -0.11	69.96	69.34	69.82	338,331
17 Jul 13	69.81000 +0.58	69.85	68.70	69.40	434,056
16 Jul 13	69.23000 -0.77	70.11	69.00	69.99	251,717
15 Jul 13	70.00000 -0.23	70.77	69.86	70.48	224,770
12 Jul 13	70.23000 +0.01	70.79	70.08	70.23	295,971
11 Jul 13	70.22000 +0.36	70.92	69.97	70.50	320,728
10 Jul 13	69.86000 +1.34	70.57	69.55	69.91	656,465
09 Jul 13	68.52000 +0.78	68.87	67.52	67.91	379,533
08 Jul 13	67.74000 +0.27	68.27	67.17	67.55	389,224
05 Jul 13	67.47000 -1.28	69.18	67.45	69.18	410,680
04 Jul 13	68.75000 +1.29	69.04	67.53	67.67	557,954
03 Jul 13	67.46000 -0.61	67.96	67.15	67.82	435,745
02 Jul 13	68.07000 +0.29	69.03	67.56	67.82	412,579
01 Jul 13	67.78000 +0.78	67.78	66.60	66.99	331,815
28 Jun 13	67.00000 -0.13	67.79	66.65	67.53	419,747
27 Jun 13	67.13000 +1.02	67.57	66.11	66.27	512,152
26 Jun 13	66.11000 +1.26	66.28	64.65	64.82	501,966
25 Jun 13	64.85000 +0.32	65.25	64.29	64.85	520,783
24 Jun 13	64.53000 -0.78	65.40	64.26	65.00	502,531
21 Jun 13	65.31000 -0.58	66.51	65.31	65.66	1,151,874
20 Jun 13	65.89000 -1.85	67.06	65.79	67.06	570,781
19 Jun 13	67.74000 -0.02	68.51	67.20	67.99	390,764
18 Jun 13	67.76000 +0.16	67.85	66.89	67.60	271,231
17 Jun 13	67.60000 +0.69	68.09	66.79	66.87	425,602
14 Jun 13	66.91000 -0.07	67.34	66.38	67.29	412,800
13 Jun 13	66.98000 -0.68	67.11	65.66	67.01	575,518
12 Jun 13	67.66000 +0.16	68.28	67.34	67.48	360,726
11 Jun 13	67.50000 -1.08	68.63	66.82	68.63	543,347
10 Jun 13	68.58000 +0.42	68.83	67.91	68.04	393,929
07 Jun 13	68.16000 +1.16	68.39	66.24	67.29	554,892
06 Jun 13	67.00000 -0.44	68.11	66.88	67.36	554,100
05 Jun 13	67.44000 -1.23	68.74	67.36	68.32	428,778
04 Jun 13	68.67000 -0.04	69.72	68.31	69.19	415,454
03 Jun 13	68.71000 -0.82	69.22	67.30	69.00	662,698
31 May 13	69.53000 -0.86	70.23	69.23	70.12	550,309
30 May 13	70.39000 -0.15	70.74	69.88	70.32	336,721
29 May 13	70.54000 -1.43	72.03	70.28	71.90	622,876
28 May 13	71.97000 +1.20	72.20	70.99	71.18	505,413
27 May 13	70.77000 +0.36	71.00	70.52	70.79	211,274
24 May 13	70.41000 +0.20	71.28	69.94	70.33	647,376
23 May 13	70.21000 -0.48	70.61	69.57	70.50	450,314
22 May 13	70.69000 +0.06	70.79	69.61	70.60	492,575
21 May 13	70.63000 -0.57	71.36	70.13	71.27	438,823
20 May 13	71.20000 +0.66	71.25	70.38	70.89	257,365
17 May 13	70.54000 -1.08	71.64	69.89	71.50	813,286
16 May 13	71.62000 +1.66	72.30	69.94	69.94	922,567
15 May 13	69.96000 -0.16	70.49	69.83	70.11	269,480
14 May 13	70.12000 -0.36	70.92	69.96	70.56	392,161
13 May 13	70.48000 +0.04	70.73	70.04	70.50	429,492
10 May 13	70.44000 -0.21	71.36	70.15	70.91	460,604
09 May 13	70.65000 +0.45	71.02	69.99	70.20	302,878
08 May 13	70.20000 +0.82	70.39	69.17	69.33	528,439
07 May 13	69.38000 -1.04	70.59	69.02	70.40	509,569
06 May 13	70.42000 +0.02	70.62	69.81	70.34	231,477
03 May 13	70.40000 -1.24	71.59	70.20	71.39	543,839
02 May 13	71.64000 +2.91	71.79	69.32	69.75	1,316,946
30 Apr 13	68.73000 +0.03	69.52	68.50	68.81	538,436
29 Apr 13	68.70000 -0.09	69.55	68.56	69.14	367,726
26 Apr 13	68.79000 -0.96	69.92	68.61	69.45	371,415
25 Apr 13	69.75000 +0.11	70.10	69.43	69.44	390,468
24 Apr 13	69.64000 -0.39	70.03	69.05	70.01	454,894
23 Apr 13	70.03000 +1.23	70.27	68.77	68.88	693,724
22 Apr 13	68.80000 +0.14	69.30	68.44	68.95	483,847
19 Apr 13	68.66000 +0.64	68.99	67.59	67.93	714,550
18 Apr 13	68.02000 +0.00	69.03	67.52	68.23	688,956
17 Apr 13	68.02000 -0.34	68.87	67.24	68.50	574,218
16 Apr 13	68.36000 -0.78	69.39	68.28	68.98	366,342
15 Apr 13	69.14000 -0.26	69.73	68.93	69.34	347,734
12 Apr 13	69.40000 -0.45	70.03	69.21	69.32	301,954
11 Apr 13	69.85000 +0.40	70.53	69.32	69.32	373,638
10 Apr 13	69.45000 +0.79	69.63	68.10	68.61	528,478
09 Apr 13	68.66000 -1.33	70.33	68.37	70.30	605,216
08 Apr 13	69.99000 +0.00	70.83	69.89	70.06	348,740
05 Apr 13	69.99000 -1.42	71.39	69.71	71.39	520,246
04 Apr 13	71.41000 -1.09	72.74	71.19	72.52	453,593
03 Apr 13	72.50000 -0.10	73.09	72.48	72.51	333,929
02 Apr 13	72.60000 +0.56	73.45	71.92	71.92	634,839
28 Mar 13	72.04000 +0.47	72.38	71.47	71.64	420,409
27 Mar 13	71.57000 -0.43	72.50	71.23	72.09	360,554
26 Mar 13	72.00000 -0.03	72.36	71.55	72.20	297,583
25 Mar 13	72.03000 +0.48	72.19	71.63	71.87	366,402
22 Mar 13	71.55000 +0.68	71.79	70.50	70.80	399,489
21 Mar 13	70.87000 +0.12	72.50	70.85	72.50	551,555
20 Mar 13	70.75000 +0.03	71.23	70.61	70.86	395,119
19 Mar 13	70.72000 +0.36	71.10	70.09	70.35	545,088
18 Mar 13	70.36000 +0.19	70.36	69.28	69.79	361,325
15 Mar 13	70.17000 +0.04	70.59	69.95	70.27	997,401
14 Mar 13	70.13000 +0.73	70.13	69.43	69.77	439,872
13 Mar 13	69.40000 +0.86	69.65	68.34	68.65	398,220
12 Mar 13	68.54000 +0.34	68.55	67.67	68.20	334,342
11 Mar 13	68.20000 +0.49	68.33	67.59	67.62	293,091
08 Mar 13	67.71000 -1.09	69.13	67.56	68.86	566,588
07 Mar 13	68.80000 +1.07	68.87	67.75	67.85	363,874
06 Mar 13	67.73000 +0.49	68.01	66.14	67.47	942,091
05 Mar 13	67.24000 +0.43	70.19	64.96	65.13	1,993,057
04 Mar 13	66.81000 -0.02	67.34	66.67	67.04	525,127
01 Mar 13	66.83000 +0.04	67.31	66.47	66.80	424,177
28 Feb 13	66.79000 +0.08	67.16	66.57	66.95	430,295
27 Feb 13	66.71000 +0.66	67.04	65.91	66.20	380,378
26 Feb 13	66.05000 -0.26	66.42	65.69	65.80	392,058
25 Feb 13	66.31000 +1.27	66.59	64.60	65.00	510,397
22 Feb 13	65.04000 +0.70	65.70	64.27	64.39	455,361
21 Feb 13	64.34000 -0.06	64.44	63.57	64.22	591,666
20 Feb 13	64.40000 +0.27	65.03	63.90	64.06	906,907
19 Feb 13	64.13000 -0.17	65.00	63.38	64.30	1,072,165
18 Feb 13	64.30000 -1.50	66.00	63.83	65.77	775,947
15 Feb 13	65.80000 -0.03	66.18	65.37	65.92	472,257
14 Feb 13	65.83000 +0.01	66.28	65.71	65.87	349,968
13 Feb 13	65.82000 +0.71	65.89	64.75	65.33	340,448
12 Feb 13	65.11000 +0.68	65.39	64.27	64.27	270,960
11 Feb 13	64.43000 -0.59	64.95	64.24	64.84	218,418
08 Feb 13	65.02000 +0.46	65.15	64.53	65.04	250,201
07 Feb 13	64.56000 -0.34	65.01	64.17	64.64	345,979
06 Feb 13	64.90000 -0.44	65.62	64.57	65.44	250,787
05 Feb 13	65.34000 +0.74	65.40	64.43	64.43	340,265
04 Feb 13	64.60000 -1.00	65.73	64.49	65.69	386,582
01 Feb 13	65.60000 +0.95	65.79	64.67	64.94	371,624
31 Jan 13	64.65000 -0.64	65.31	64.42	65.08	468,428
30 Jan 13	65.29000 +0.21	65.52	64.99	65.09	273,633
29 Jan 13	65.08000 +0.93	65.23	64.15	64.28	287,987
28 Jan 13	64.15000 -0.60	65.09	64.08	64.96	331,699
25 Jan 13	64.75000 +0.33	65.13	64.29	64.52	451,365
24 Jan 13	64.42000 +0.32	64.74	63.47	64.63	640,371
23 Jan 13	64.10000 +0.80	64.60	63.48	63.50	544,309
22 Jan 13	63.30000 -0.21	63.83	62.97	63.66	372,475
21 Jan 13	63.51000 +0.30	63.60	63.03	63.33	260,023
18 Jan 13	63.21000 +0.66	63.53	62.56	62.68	595,413
17 Jan 13	62.55000 +0.12	62.84	62.07	62.23	340,870
16 Jan 13	62.43000 +1.01	62.62	61.30	61.30	426,046
15 Jan 13	61.42000 +0.21	61.56	61.00	61.28	299,359
14 Jan 13	61.21000 +0.01	61.43	61.08	61.20	244,007
11 Jan 13	61.20000 +0.00	61.43	61.07	61.30	278,940
10 Jan 13	61.20000 -1.26	62.63	61.07	62.63	465,441
09 Jan 13	62.46000 +0.16	62.66	62.03	62.52	452,685
08 Jan 13	62.30000 +1.44	62.72	60.96	61.09	626,798
07 Jan 13	60.86000 -1.01	61.87	60.72	61.87	402,610
04 Jan 13	61.87000 -0.14	62.26	61.73	61.96	273,045
03 Jan 13	62.01000 -0.52	62.72	61.96	62.27	323,243
02 Jan 13	62.53000 +0.65	62.99	61.91	62.99	399,657
28 Dec 12	61.88000 +0.58	61.91	61.00	61.00	150,169
27 Dec 12	61.30000 -0.34	61.60	60.70	61.58	172,891
21 Dec 12	61.64000 -0.03	61.79	61.04	61.29	544,042
20 Dec 12	61.67000 +0.07	61.90	61.22	61.63	238,875
19 Dec 12	61.60000 +0.48	61.66	61.20	61.20	297,209
18 Dec 12	61.12000 +0.31	61.26	60.53	61.04	335,119
17 Dec 12	60.81000 -0.33	61.42	60.63	61.14	346,648
14 Dec 12	61.14000 -0.28	61.91	61.09	61.49	300,143
13 Dec 12	61.42000 -1.08	62.60	61.28	62.60	463,923
12 Dec 12	62.50000 +0.25	62.56	61.71	62.18	375,947
11 Dec 12	62.25000 +0.18	62.49	61.91	61.97	360,644
10 Dec 12	62.07000 +0.10	62.26	61.78	61.95	397,022
07 Dec 12	61.97000 +0.24	62.50	61.78	61.87	471,333
06 Dec 12	61.73000 +1.18	62.20	61.02	61.02	831,689
05 Dec 12	60.55000 -0.02	60.71	60.19	60.64	439,215
04 Dec 12	60.57000 +0.06	60.60	60.28	60.42	430,114
03 Dec 12	60.51000 +0.21	60.71	60.29	60.50	281,742
30 Nov 12	60.30000 +0.10	60.57	60.15	60.15	281,357
29 Nov 12	60.20000 -0.06	60.52	60.16	60.49	281,090
28 Nov 12	60.26000 -0.24	60.70	60.10	60.57	385,857
27 Nov 12	60.50000 +0.22	60.81	60.32	60.68	340,928
26 Nov 12	60.28000 +0.13	60.43	59.96	60.05	237,453
23 Nov 12	60.15000 +0.33	60.30	59.67	59.76	199,011
22 Nov 12	59.82000 +0.37	59.90	59.55	59.72	200,103
21 Nov 12	59.45000 +0.30	59.66	59.05	59.07	326,708
20 Nov 12	59.15000 +0.29	59.31	58.56	58.56	198,996
19 Nov 12	58.86000 +0.62	58.96	58.25	58.40	246,684
16 Nov 12	58.24000 -0.51	59.20	58.24	58.70	454,996
15 Nov 12	58.75000 -0.52	59.12	58.40	59.00	289,982
14 Nov 12	59.27000 -0.86	60.36	59.04	60.24	283,571
13 Nov 12	60.13000 +0.19	60.28	59.62	60.00	244,423
12 Nov 12	59.94000 +0.25	60.14	59.41	59.74	282,799
09 Nov 12	59.69000 +0.56	59.83	58.87	59.36	414,153
08 Nov 12	59.13000 -0.57	60.18	59.09	59.79	371,987
07 Nov 12	59.70000 -1.26	61.39	59.65	61.08	635,874
06 Nov 12	60.96000 +0.09	61.53	60.70	61.22	344,301
05 Nov 12	60.87000 +0.17	61.08	59.81	60.12	676,843
02 Nov 12	60.70000 +4.10	60.83	58.83	59.45	1,565,042
01 Nov 12	56.60000 +0.49	56.81	56.11	56.21	388,511
31 Oct 12	56.11000 -0.44	56.95	56.02	56.50	352,217
30 Oct 12	56.55000 +0.43	56.55	55.99	55.99	356,811
29 Oct 12	56.12000 -0.19	56.55	56.12	56.31	286,114
26 Oct 12	56.31000 -0.19	56.64	55.95	56.35	247,191
25 Oct 12	56.50000 +0.63	56.88	55.67	55.99	259,191
24 Oct 12	55.87000 -0.11	56.28	55.62	55.90	356,434
23 Oct 12	55.98000 -1.21	57.41	55.91	57.21	377,472
22 Oct 12	57.19000 -0.76	58.22	57.11	57.95	296,450
19 Oct 12	57.95000 -0.72	58.64	57.80	58.64	713,074
18 Oct 12	58.67000 +0.33	58.69	57.96	58.34	351,668
17 Oct 12	58.34000 -0.71	59.39	58.30	59.39	423,157
16 Oct 12	59.05000 +0.58	59.19	58.69	58.89	451,254
15 Oct 12	58.47000 +0.55	58.57	58.06	58.06	279,565
12 Oct 12	57.92000 +0.36	58.30	57.75	58.20	482,633
11 Oct 12	57.56000 +0.22	57.74	57.26	57.54	338,722
10 Oct 12	57.34000 -0.11	57.57	57.26	57.44	215,349
09 Oct 12	57.45000 -0.16	57.83	57.14	57.82	409,342
08 Oct 12	57.61000 -0.79	58.30	57.51	58.30	326,841
05 Oct 12	58.40000 +0.22	58.71	58.14	58.27	255,062
04 Oct 12	58.18000 +0.23	58.51	58.04	58.18	238,897
03 Oct 12	57.95000 +0.20	57.99	57.49	57.72	210,294
02 Oct 12	57.75000 -0.03	58.16	57.45	57.64	268,777
01 Oct 12	57.78000 +0.68	57.97	57.22	57.30	364,092
28 Sep 12	57.10000 -0.36	57.73	56.93	57.71	365,811
27 Sep 12	57.46000 +0.79	57.55	56.62	56.75	504,435
26 Sep 12	56.67000 -0.18	57.36	56.36	57.04	496,134
25 Sep 12	56.85000 +0.14	57.28	56.81	56.90	359,632
24 Sep 12	56.71000 -0.64	57.33	56.56	57.23	432,179
21 Sep 12	57.35000 +0.01	58.05	57.20	57.50	1,081,362
20 Sep 12	57.34000 +0.52	57.34	56.55	56.62	576,599
19 Sep 12	56.82000 +0.33	56.82	56.10	56.31	441,468
18 Sep 12	56.49000 +0.95	56.67	55.82	55.89	725,548
17 Sep 12	55.54000 -0.04	56.09	55.53	55.61	402,248
14 Sep 12	55.58000 -1.19	57.38	55.45	57.29	643,039
13 Sep 12	56.77000 +0.42	56.97	55.85	55.85	446,890
12 Sep 12	56.35000 -0.30	56.91	55.74	56.62	427,911
11 Sep 12	56.65000 +0.24	56.84	56.30	56.30	254,904
10 Sep 12	56.41000 -0.45	56.87	56.20	56.60	264,977
07 Sep 12	56.86000 -1.14	58.13	56.86	57.99	423,587
06 Sep 12	58.00000 +0.77	58.00	57.32	57.32	337,862
05 Sep 12	57.23000 -0.04	57.85	57.15	57.29	307,551
04 Sep 12	57.27000 -0.36	57.79	57.15	57.62	187,753
03 Sep 12	57.63000 +0.63	57.63	56.76	56.82	217,523
31 Aug 12	57.00000 -0.18	57.39	56.73	57.04	292,282
30 Aug 12	57.18000 +0.02	57.59	57.02	57.10	264,732
29 Aug 12	57.16000 -0.70	57.84	57.03	57.67	408,527
28 Aug 12	57.86000 +0.28	59.23	57.73	58.30	695,014
27 Aug 12	57.58000 +0.44	57.62	56.84	57.21	152,453
24 Aug 12	57.14000 +0.64	57.32	56.56	56.62	314,768
23 Aug 12	56.50000 -0.45	57.15	56.27	57.11	286,029
22 Aug 12	56.95000 -0.34	57.35	56.50	57.26	304,935
21 Aug 12	57.29000 +0.24	57.43	56.96	57.20	268,837
20 Aug 12	57.05000 +0.53	57.30	56.58	56.68	300,862
17 Aug 12	56.52000 -0.28	57.01	56.16	57.00	603,412
16 Aug 12	56.80000 +0.02	57.10	56.59	57.10	414,930
15 Aug 12	56.78000 +0.06	57.08	56.43	56.72	190,434
14 Aug 12	56.72000 +0.22	57.01	56.46	56.92	256,155
13 Aug 12	56.50000 -0.23	57.08	56.36	56.73	248,717
10 Aug 12	56.73000 -0.12	57.20	56.37	56.93	284,559
09 Aug 12	56.85000 +0.37	57.13	56.44	56.63	304,645
08 Aug 12	56.48000 -0.23	56.96	56.03	56.65	328,255
07 Aug 12	56.71000 -1.01	57.78	56.40	57.78	460,147
06 Aug 12	57.72000 +0.75	57.90	56.86	57.90	663,342
03 Aug 12	56.97000 -0.20	58.35	56.16	56.90	1,114,681
02 Aug 12	57.17000 +4.04	57.30	51.60	51.92	2,495,012
01 Aug 12	53.13000 -0.79	54.07	52.97	54.06	386,479
31 Jul 12	53.92000 -0.79	54.54	53.67	54.38	435,816
30 Jul 12	54.71000 -0.24	55.07	54.38	55.00	268,490
27 Jul 12	54.95000 +0.65	54.95	53.82	54.29	466,518
26 Jul 12	54.30000 +1.46	54.38	53.02	53.10	663,507
25 Jul 12	52.84000 -0.61	53.70	52.77	53.43	466,738
24 Jul 12	53.45000 +0.15	53.85	53.28	53.40	452,310
23 Jul 12	53.30000 -1.79	55.42	53.13	54.92	498,306
20 Jul 12	55.09000 -0.20	55.50	55.03	55.40	585,213
19 Jul 12	55.29000 +0.77	55.34	54.65	54.65	492,236
18 Jul 12	54.52000 +0.86	54.52	53.65	53.82	380,681
17 Jul 12	53.66000 +0.71	53.76	53.14	53.16	375,542
16 Jul 12	52.95000 -0.53	53.49	52.82	53.40	313,457
13 Jul 12	53.48000 +0.72	53.48	52.63	52.80	288,091
12 Jul 12	52.76000 -0.16	52.98	52.36	52.74	432,258
11 Jul 12	52.92000 -0.25	53.27	52.65	53.03	331,148
10 Jul 12	53.17000 +1.33	53.17	51.81	52.07	596,185
09 Jul 12	51.84000 -0.47	52.52	51.76	52.26	354,824
06 Jul 12	52.31000 -0.14	52.96	52.27	52.41	325,839
05 Jul 12	52.45000 -0.07	52.77	51.84	52.39	346,806
04 Jul 12	52.52000 +0.08	52.60	52.15	52.44	254,818
03 Jul 12	52.44000 +1.13	52.56	51.28	51.51	601,047
02 Jul 12	51.31000 +0.16	51.32	50.56	51.18	647,366
29 Jun 12	51.15000 +0.69	51.49	50.96	51.35	604,620
28 Jun 12	50.46000 -0.58	51.43	50.24	51.07	368,699
27 Jun 12	51.04000 +0.06	51.25	50.54	51.10	551,863
26 Jun 12	50.98000 +0.15	51.47	50.65	51.06	542,221
25 Jun 12	50.83000 -1.03	51.62	50.61	51.58	619,000
22 Jun 12	51.86000 -0.45	52.11	51.76	52.11	359,130
21 Jun 12	52.31000 -0.36	52.90	52.07	52.65	448,368
20 Jun 12	52.67000 -0.85	53.50	51.80	53.44	788,581
19 Jun 12	53.52000 +0.78	53.85	52.19	52.50	743,500
18 Jun 12	52.74000 +0.66	53.03	52.32	52.50	386,221
15 Jun 12	52.08000 -0.52	52.70	51.75	52.70	1,082,821
14 Jun 12	52.60000 +0.29	52.76	52.01	52.30	472,630
13 Jun 12	52.31000 +0.39	52.43	51.90	51.99	478,942
12 Jun 12	51.92000 -0.27	52.77	51.37	52.25	535,049
11 Jun 12	52.19000 -0.35	53.18	52.13	53.00	502,241
08 Jun 12	52.54000 +0.39	52.54	51.64	51.82	486,506
07 Jun 12	52.15000 +0.94	52.26	51.24	51.24	507,138
06 Jun 12	51.21000 +0.79	51.21	50.20	50.52	743,838
05 Jun 12	50.42000 +0.22	50.45	49.92	50.18	430,584
04 Jun 12	50.20000 -0.02	50.42	49.53	49.99	494,378
01 Jun 12	50.22000 -0.76	51.13	49.25	51.13	657,496
31 May 12	50.98000 +0.45	51.22	50.59	50.69	403,788
30 May 12	50.53000 -0.68	51.24	50.48	51.09	370,623
29 May 12	51.21000 +0.51	51.44	50.80	50.88	331,408
28 May 12	50.70000 -0.09	51.49	50.61	51.20	213,936
25 May 12	50.79000 -0.05	50.99	50.20	50.69	639,765
24 May 12	50.84000 -0.29	51.92	50.77	51.67	777,698
23 May 12	51.13000 -1.46	52.38	51.13	52.18	696,475
22 May 12	52.59000 +0.56	52.64	51.97	52.58	434,020
21 May 12	52.03000 +0.50	52.38	51.36	51.67	357,972
18 May 12	51.53000 -0.39	52.16	51.43	51.70	594,060
17 May 12	51.92000 +0.19	52.55	51.80	52.07	416,964
16 May 12	51.73000 -0.86	52.66	51.68	52.42	484,020
15 May 12	52.59000 +0.40	52.97	52.44	52.49	404,195
14 May 12	52.19000 -0.26	52.52	51.68	52.26	297,636
11 May 12	52.45000 +0.92	52.45	51.33	51.33	294,370
10 May 12	51.53000 -0.74	52.50	51.33	52.50	374,001
09 May 12	52.27000 +0.66	52.38	51.43	51.80	492,091
08 May 12	51.61000 -0.77	52.38	51.33	51.97	508,692
07 May 12	52.38000 -0.13	52.70	51.75	51.75	408,767
04 May 12	52.51000 -0.65	53.36	52.50	53.34	632,791
03 May 12	53.16000 +0.16	55.67	52.79	54.50	1,203,762
02 May 12	53.00000 +0.00	54.09	52.73	53.64	558,059
30 Apr 12	53.00000 +0.65	53.08	52.41	52.50	455,736
27 Apr 12	52.35000 -0.46	52.45	51.65	52.06	634,780
26 Apr 12	52.81000 +0.96	52.81	51.48	51.92	639,269
25 Apr 12	51.85000 +0.09	52.07	51.59	51.94	347,302
24 Apr 12	51.76000 +0.85	51.81	50.75	50.93	503,105
23 Apr 12	50.91000 -0.90	51.52	50.62	51.48	480,673
20 Apr 12	51.81000 +0.20	51.90	51.10	51.50	414,389
19 Apr 12	51.61000 +1.27	52.10	51.05	51.34	905,313
18 Apr 12	50.34000 +0.08	50.57	50.04	50.35	380,645
17 Apr 12	50.26000 +0.66	50.27	49.49	49.73	851,945
16 Apr 12	49.59500 +0.83	49.65	48.60	48.74	500,468
13 Apr 12	48.77000 -0.36	50.02	48.67	49.50	807,208
12 Apr 12	49.13000 +0.78	49.42	48.31	48.37	570,986
11 Apr 12	48.35500 +0.29	48.52	47.74	48.01	519,847
10 Apr 12	48.06000 -0.49	48.60	48.06	48.10	370,210
05 Apr 12	48.55000 +0.11	48.89	48.35	48.58	287,400
04 Apr 12	48.44000 -1.10	49.43	48.17	49.30	624,534
03 Apr 12	49.54000 -0.35	50.10	49.53	49.89	410,224
02 Apr 12	49.89500 +0.97	49.90	48.78	48.92	683,395
30 Mar 12	48.92500 +1.17	48.92	47.85	47.99	432,502
29 Mar 12	47.75000 -0.58	48.40	47.61	48.14	545,060
28 Mar 12	48.33500 -0.17	49.06	48.33	48.38	421,161
27 Mar 12	48.50500 -0.51	49.16	48.40	49.08	420,858
26 Mar 12	49.01500 +0.85	49.14	48.23	48.23	431,580
23 Mar 12	48.16500 +0.08	48.31	47.88	48.08	368,803
22 Mar 12	48.09000 -0.44	48.65	48.09	48.47	367,636
21 Mar 12	48.52500 +0.17	48.69	48.05	48.38	338,494
20 Mar 12	48.36000 -0.10	48.51	48.17	48.31	260,890
19 Mar 12	48.46000 -0.19	48.58	48.11	48.50	394,328
16 Mar 12	48.65000 -0.58	49.24	48.53	49.10	1,345,888
15 Mar 12	49.23500 +0.01	49.42	49.03	49.19	304,078
14 Mar 12	49.22000 -0.19	49.41	48.98	49.38	412,425
13 Mar 12	49.41000 +0.49	49.58	48.97	49.15	405,721
12 Mar 12	48.92500 +0.30	49.04	48.54	48.57	303,254
09 Mar 12	48.62500 -0.14	48.94	48.40	48.72	357,850
08 Mar 12	48.76500 +1.19	48.87	47.40	47.76	604,079
07 Mar 12	47.57000 +0.13	47.69	47.34	47.59	354,264
06 Mar 12	47.43500 -0.98	48.38	47.44	48.24	548,841
05 Mar 12	48.41500 +0.63	48.49	47.69	47.78	425,601
02 Mar 12	47.78500 +0.24	48.01	47.37	47.41	342,261
01 Mar 12	47.55000 +0.54	47.65	46.58	46.62	572,516
29 Feb 12	47.01000 -0.54	47.63	47.00	47.55	557,761
28 Feb 12	47.55000 +0.24	47.56	46.99	47.53	356,238
27 Feb 12	47.31500 +0.48	47.33	46.51	46.80	375,317
24 Feb 12	46.83500 -0.85	47.79	46.72	47.68	619,445
23 Feb 12	47.68500 -0.45	48.40	47.34	48.20	438,117
22 Feb 12	48.13500 -0.04	48.15	47.56	48.08	393,107
21 Feb 12	48.17500 +0.13	48.17	47.58	47.96	321,446
20 Feb 12	48.04000 -0.04	48.42	47.94	48.25	347,843
17 Feb 12	48.08500 +0.27	48.08	47.60	47.92	604,367
16 Feb 12	47.81500 +0.12	47.81	47.35	47.50	418,720
15 Feb 12	47.69500 +0.24	48.08	47.56	47.63	720,001
14 Feb 12	47.46000 +0.65	47.50	46.59	46.71	623,234
13 Feb 12	46.80500 +0.31	46.99	46.55	46.55	376,322
10 Feb 12	46.50000 -0.08	46.73	46.21	46.35	383,521
09 Feb 12	46.57500 +0.50	46.66	46.18	46.26	555,464
08 Feb 12	46.07500 -0.07	46.76	46.03	46.29	407,304
07 Feb 12	46.14500 -0.44	46.60	45.96	46.55	492,820
06 Feb 12	46.58000 -0.56	47.15	46.51	47.10	446,732
03 Feb 12	47.14000 +0.52	47.26	46.29	46.63	591,308
02 Feb 12	46.62000 +0.13	47.19	46.27	46.47	527,526
01 Feb 12	46.49500 +0.59	46.94	45.90	46.00	811,998
31 Jan 12	45.90000 -0.23	46.15	45.37	46.12	626,937
30 Jan 12	46.13500 +0.48	46.22	45.38	45.38	661,330
27 Jan 12	45.65500 +0.06	45.97	45.31	45.65	798,535
26 Jan 12	45.59000 +0.15	45.83	45.10	45.65	837,814
25 Jan 12	45.43500 +1.49	46.50	44.90	45.05	1,819,086
24 Jan 12	43.94500 +0.51	43.94	43.01	43.40	638,182
23 Jan 12	43.43500 -0.56	44.26	43.42	44.06	526,465
20 Jan 12	43.99000 -0.03	44.38	43.71	44.00	786,865
19 Jan 12	44.02500 +0.35	44.15	43.71	43.88	794,215
18 Jan 12	43.67500 +0.45	43.80	43.20	43.20	552,774
17 Jan 12	43.22000 +0.27	43.33	42.90	43.15	503,850
16 Jan 12	42.95000 +0.10	43.01	42.59	42.85	300,582
13 Jan 12	42.85000 -0.45	43.69	42.51	43.54	592,209
12 Jan 12	43.30000 -0.35	43.74	43.17	43.65	511,486
11 Jan 12	43.65000 -0.78	44.42	43.44	44.38	616,240
10 Jan 12	44.43500 +0.25	45.01	44.26	44.51	452,268
09 Jan 12	44.18500 +0.02	44.42	43.97	44.10	282,508
06 Jan 12	44.16500 -0.10	44.69	43.83	44.35	335,589
05 Jan 12	44.26500 -0.14	44.60	44.16	44.29	549,797
04 Jan 12	44.40000 -0.20	44.93	44.38	44.49	564,361
03 Jan 12	44.60500 +0.38	45.01	44.40	44.45	532,681
02 Jan 12	44.22500 +0.40	44.34	43.65	43.91	440,820
30 Dec 11	43.82000 +0.01	43.97	43.53	43.90	183,367
29 Dec 11	43.80500 +0.26	43.81	43.53	43.67	238,807
28 Dec 11	43.55000 -0.20	43.85	43.42	43.62	327,548
27 Dec 11	43.75000 +0.17	43.78	43.47	43.78	171,912
23 Dec 11	43.58500 +0.78	43.75	43.08	43.13	303,816
22 Dec 11	42.80500 +0.08	43.21	42.67	42.71	262,034
21 Dec 11	42.72000 -0.56	43.55	42.51	43.49	488,266
20 Dec 11	43.28500 +0.78	43.28	42.23	42.35	542,723
19 Dec 11	42.50000 +0.10	42.78	42.11	42.15	359,915
16 Dec 11	42.40000 +0.01	42.56	42.06	42.55	1,144,106
15 Dec 11	42.39500 +0.33	42.58	41.90	42.33	424,059
14 Dec 11	42.06000 -0.43	42.52	42.00	42.33	490,120
13 Dec 11	42.49000 +0.24	42.86	42.11	42.40	459,977
12 Dec 11	42.25000 -0.40	42.85	42.19	42.58	483,900
09 Dec 11	42.64500 +0.00	42.66	42.08	42.36	509,051
08 Dec 11	42.64500 -0.31	43.44	42.45	43.22	611,732
07 Dec 11	42.95500 +0.29	43.22	42.47	42.97	468,624
06 Dec 11	42.67000 -0.50	43.43	42.67	42.94	406,939
05 Dec 11	43.17000 +0.38	43.67	42.60	43.06	531,304
02 Dec 11	42.79000 -0.47	44.03	42.71	43.70	671,449
01 Dec 11	43.25500 +0.73	43.80	42.85	42.85	1,100,175
30 Nov 11	42.52500 +1.41	42.76	40.81	41.00	1,400,843
29 Nov 11	41.12000 +0.40	41.25	40.62	40.72	611,064
28 Nov 11	40.72000 +0.62	40.77	40.17	40.40	514,110
25 Nov 11	40.10500 +0.11	40.41	39.81	39.99	363,329
24 Nov 11	39.99500 -0.42	40.76	39.74	40.56	619,513
23 Nov 11	40.41000 -0.25	40.96	40.32	40.44	425,433
22 Nov 11	40.66000 +0.01	41.32	40.61	40.85	350,479
21 Nov 11	40.65000 -0.60	41.47	40.60	41.20	567,550
18 Nov 11	41.25000 -0.01	41.49	41.00	41.04	416,394
17 Nov 11	41.25500 +0.11	41.73	40.78	41.02	461,740
16 Nov 11	41.14500 -0.08	41.67	40.81	41.10	411,207
15 Nov 11	41.22500 -0.25	41.60	40.70	41.19	481,410
14 Nov 11	41.47500 +0.10	41.83	41.22	41.59	561,243
11 Nov 11	41.37000 +0.77	41.66	40.50	40.58	557,244
10 Nov 11	40.60000 -0.06	40.94	40.14	40.24	470,669
09 Nov 11	40.65500 -0.58	41.40	40.41	41.31	885,302
08 Nov 11	41.23500 +0.40	41.78	40.63	40.81	581,309
07 Nov 11	40.83000 -0.44	41.13	40.33	40.97	514,973
04 Nov 11	41.27000 +0.31	41.54	40.72	41.17	673,542
03 Nov 11	40.95500 +0.67	41.18	39.94	40.54	847,219
02 Nov 11	40.28500 -0.35	40.97	39.73	40.84	806,991
01 Nov 11	40.63000 -1.15	41.35	40.29	41.24	985,429
31 Oct 11	41.78500 -0.55	42.37	41.78	42.22	693,244
28 Oct 11	42.33500 +0.40	42.69	41.97	41.97	646,087
27 Oct 11	41.94000 +0.25	42.42	41.81	42.36	559,336
26 Oct 11	41.69000 -0.03	42.08	41.31	41.83	340,841
25 Oct 11	41.72500 -0.23	42.33	41.30	41.94	492,257
24 Oct 11	41.95500 +0.03	42.26	41.74	42.00	420,310
21 Oct 11	41.92500 +0.76	41.99	40.77	41.16	507,458
20 Oct 11	41.16000 -0.18	41.45	40.94	41.04	416,326
19 Oct 11	41.34000 +0.17	41.59	41.10	41.24	281,305
18 Oct 11	41.17000 +0.22	41.40	40.60	40.76	336,301
17 Oct 11	40.95000 -0.31	41.53	40.69	41.40	488,129
14 Oct 11	41.26000 +0.00	41.77	41.24	41.30	516,113
13 Oct 11	41.25500 -0.36	41.65	41.08	41.40	415,809
12 Oct 11	41.62000 +0.51	41.65	40.90	41.15	539,587
11 Oct 11	41.10500 +0.44	41.17	40.60	40.60	493,416
10 Oct 11	40.66500 +0.32	41.01	40.18	40.67	505,133
07 Oct 11	40.35000 +0.03	40.64	39.92	40.43	664,237
06 Oct 11	40.31500 -0.80	41.28	39.84	41.12	1,145,092
05 Oct 11	41.11500 +1.77	41.35	39.15	39.67	1,139,235
04 Oct 11	39.34500 -0.68	39.85	38.95	39.78	555,925
03 Oct 11	40.03000 -0.10	40.08	39.24	39.51	473,217
30 Sep 11	40.12500 -0.10	40.13	39.38	40.06	638,772
29 Sep 11	40.22000 -0.52	40.70	39.94	40.70	484,850
28 Sep 11	40.74000 +0.12	41.37	40.38	40.48	595,762
27 Sep 11	40.62000 +0.95	40.76	39.73	40.00	783,877
26 Sep 11	39.67000 +0.01	39.85	39.17	39.21	622,643
23 Sep 11	39.65500 -0.42	40.34	38.83	40.33	691,020
22 Sep 11	40.07000 -0.68	40.20	39.59	39.99	748,966
21 Sep 11	40.75000 -1.03	41.90	40.50	41.90	805,975
20 Sep 11	41.77500 +0.73	41.90	40.84	40.92	547,090
19 Sep 11	41.05000 -0.16	41.06	40.40	40.51	474,728
16 Sep 11	41.21000 +0.17	41.67	40.94	41.31	1,655,394
15 Sep 11	41.04500 +0.15	41.53	40.91	41.21	728,290
14 Sep 11	40.89500 +0.44	40.99	40.07	40.24	578,782
13 Sep 11	40.45500 -0.29	41.21	40.06	41.21	696,984
12 Sep 11	40.74500 +0.28	40.74	39.58	39.74	730,237
09 Sep 11	40.46500 -0.92	41.35	40.34	41.05	561,804
08 Sep 11	41.38000 +0.67	41.60	40.81	41.00	903,314
07 Sep 11	40.70500 +0.45	41.01	40.33	40.94	634,438
06 Sep 11	40.25500 +0.58	40.49	39.57	39.66	706,896
05 Sep 11	39.68000 -1.08	40.33	39.34	40.24	613,459
02 Sep 11	40.76500 -0.07	40.88	40.15	40.52	489,422
01 Sep 11	40.83000 -0.10	41.08	40.15	40.90	570,917
31 Aug 11	40.93500 +0.12	41.36	40.42	40.78	730,827
30 Aug 11	40.82000 -0.26	41.27	40.44	41.03	407,728
29 Aug 11	41.07500 +0.53	41.36	40.69	41.01	298,767
26 Aug 11	40.54500 -0.13	40.66	39.83	40.51	398,572
25 Aug 11	40.67000 -0.43	41.52	39.43	41.16	686,105
24 Aug 11	41.10000 +0.03	41.42	40.45	41.06	452,804
23 Aug 11	41.06500 +0.39	41.71	40.72	41.26	634,594
22 Aug 11	40.67500 +0.36	41.18	39.75	40.05	399,211
19 Aug 11	40.31500 -0.97	41.49	39.88	41.10	1,203,096
18 Aug 11	41.28000 -0.90	42.48	40.80	41.86	962,980
17 Aug 11	42.17500 +0.00	42.53	41.88	42.03	389,140
16 Aug 11	42.17500 +0.33	42.34	41.37	41.55	471,621
15 Aug 11	41.84000 +0.17	42.28	41.70	42.00	396,662
12 Aug 11	41.67000 +0.71	41.90	40.49	40.86	683,804
11 Aug 11	40.96000 +0.96	41.20	39.70	40.65	1,074,869
10 Aug 11	40.00000 -0.29	41.81	39.70	40.53	1,449,167
09 Aug 11	40.29500 +0.29	40.70	38.26	39.94	2,022,452
08 Aug 11	40.00500 -1.62	41.67	39.87	41.20	1,235,922
05 Aug 11	41.62500 -0.90	42.49	40.67	41.10	1,511,981
04 Aug 11	42.52000 -0.09	45.35	42.39	43.88	1,572,069
03 Aug 11	42.61000 -0.76	43.70	42.26	43.07	890,410
02 Aug 11	43.37000 -0.74	44.03	43.13	43.85	526,903
01 Aug 11	44.10500 -0.80	45.49	44.00	45.26	446,097
29 Jul 11	44.90500 -0.10	45.06	44.25	44.76	336,939
28 Jul 11	45.01000 -0.14	45.13	44.72	45.00	325,557
27 Jul 11	45.15000 +0.26	45.15	44.83	44.90	772,794
26 Jul 11	44.89000 +0.31	45.41	44.60	44.60	548,804
25 Jul 11	44.57500 +0.36	44.62	43.81	44.03	244,041
22 Jul 11	44.21500 +0.55	44.22	43.47	43.81	482,853
21 Jul 11	43.67000 +0.16	43.90	43.19	43.71	400,487
20 Jul 11	43.50500 +0.21	43.54	43.17	43.47	274,433
19 Jul 11	43.30000 +0.05	43.70	43.05	43.65	448,706
18 Jul 11	43.25000 -0.70	44.12	43.25	43.95	460,752
15 Jul 11	43.95000 +0.40	44.31	43.44	43.51	648,174
14 Jul 11	43.55000 -0.25	44.06	43.42	43.58	334,433
13 Jul 11	43.80000 +0.15	43.82	42.60	43.10	657,267
12 Jul 11	43.65500 -0.71	44.41	43.21	44.13	592,552
11 Jul 11	44.36500 -0.12	44.65	44.03	44.40	362,755
08 Jul 11	44.48500 -0.06	44.88	44.35	44.56	280,956
07 Jul 11	44.54000 -0.18	45.11	44.47	45.08	289,824
06 Jul 11	44.72500 -0.53	45.38	44.52	45.21	264,823
05 Jul 11	45.26000 +0.26	45.32	44.93	45.00	281,782
04 Jul 11	44.99500 +0.01	45.00	44.64	45.00	210,226
01 Jul 11	44.98500 +0.24	44.99	44.60	44.71	295,791
30 Jun 11	44.75000 +0.19	44.87	44.30	44.67	299,886
29 Jun 11	44.56500 +0.57	44.56	43.86	44.14	398,764
28 Jun 11	43.99000 -0.13	44.40	43.92	44.29	343,667
27 Jun 11	44.12500 +0.22	44.51	43.74	43.74	283,978
24 Jun 11	43.91000 -0.21	44.60	43.85	44.25	340,169
23 Jun 11	44.11500 -0.47	44.71	44.00	44.55	379,279
22 Jun 11	44.58500 +0.24	44.66	44.12	44.42	374,498
21 Jun 11	44.34000 +0.05	44.62	44.08	44.35	431,558
20 Jun 11	44.29000 +0.30	44.38	43.40	43.72	500,230
17 Jun 11	43.99000 -0.08	44.29	43.65	44.10	1,194,278
16 Jun 11	44.07500 -0.46	44.51	43.56	44.33	755,635
15 Jun 11	44.53500 -0.26	45.01	44.27	44.67	437,877
14 Jun 11	44.80000 -0.34	45.50	44.74	45.40	507,118
13 Jun 11	45.14000 +0.25	45.40	44.81	44.97	220,791
10 Jun 11	44.89000 -0.94	45.94	44.71	45.71	769,851
09 Jun 11	45.82500 +0.37	46.10	45.25	45.44	505,331
08 Jun 11	45.45500 -0.04	45.54	44.79	45.26	516,590
07 Jun 11	45.50000 +0.21	45.80	45.28	45.47	406,018
06 Jun 11	45.29000 -0.08	45.69	45.17	45.35	296,205
03 Jun 11	45.37500 +0.25	45.62	45.06	45.40	331,239
02 Jun 11	45.12500 -0.59	45.72	45.13	45.56	270,257
01 Jun 11	45.71500 -0.33	46.06	45.40	46.00	488,160
31 May 11	46.04500 +0.08	46.40	45.88	46.17	532,118
30 May 11	45.96000 +0.25	46.10	45.63	45.84	210,822
27 May 11	45.71000 +0.29	45.92	45.29	45.68	369,294
26 May 11	45.41500 -0.30	45.84	45.10	45.72	376,206
25 May 11	45.71500 -0.25	45.75	45.35	45.71	412,536
24 May 11	45.96500 +0.17	46.12	45.37	45.79	521,220
23 May 11	45.79500 +0.44	45.92	44.74	44.79	655,564
20 May 11	45.35000 -0.46	46.24	45.19	45.99	739,377
19 May 11	45.80500 -0.01	46.10	45.67	46.08	575,002
18 May 11	45.81500 +0.42	45.98	45.22	45.67	492,648
17 May 11	45.39500 -0.44	45.84	45.26	45.79	441,470
16 May 11	45.83500 -0.10	46.32	45.56	45.74	689,703
13 May 11	45.93500 +0.73	45.94	45.13	45.30	839,639
12 May 11	45.20500 +0.40	45.21	44.28	44.65	680,816
11 May 11	44.80500 +0.24	45.05	44.42	44.61	552,030
10 May 11	44.56500 -0.05	44.94	44.28	44.67	453,377
09 May 11	44.61500 -0.31	44.98	44.53	44.72	555,539
06 May 11	44.93000 +1.03	44.97	43.67	43.88	893,710
05 May 11	43.89500 -0.03	44.89	43.51	43.86	924,253
04 May 11	43.92500 +0.19	44.51	43.54	44.49	678,936
03 May 11	43.73000 -0.28	44.20	43.59	43.88	487,105
02 May 11	44.00500 +0.03	44.44	44.01	44.15	331,862
29 Apr 11	43.97000 +0.48	44.13	43.40	43.46	300,961
28 Apr 11	43.49500 +0.17	43.78	43.24	43.50	508,814
27 Apr 11	43.32000 -0.51	44.00	43.12	44.00	651,321
26 Apr 11	43.83500 -0.78	44.42	43.83	43.94	500,726
21 Apr 11	44.61000 -0.05	44.95	44.44	44.95	562,495
20 Apr 11	44.66000 +0.78	44.94	44.13	44.14	562,555
19 Apr 11	43.88000 +0.14	44.12	43.52	43.72	580,938
18 Apr 11	43.74500 -0.31	44.35	43.62	44.26	719,214
15 Apr 11	44.05000 +0.92	44.19	43.12	43.12	1,043,520
14 Apr 11	43.13000 -0.41	43.82	42.71	43.82	618,898
13 Apr 11	43.54500 +0.25	43.85	43.07	43.07	371,160
12 Apr 11	43.29000 -0.33	43.71	43.06	43.19	417,914
11 Apr 11	43.61500 -0.02	43.95	43.33	43.59	305,727
08 Apr 11	43.64000 -0.10	44.05	43.46	44.04	311,272
07 Apr 11	43.73500 -0.07	44.17	43.58	43.83	421,147
06 Apr 11	43.80500 +0.47	43.92	43.03	43.32	444,076
05 Apr 11	43.34000 -0.24	43.64	42.81	43.46	387,907
04 Apr 11	43.58000 +0.03	43.78	43.13	43.51	422,149
01 Apr 11	43.55500 +0.49	43.75	43.13	43.30	574,494
31 Mar 11	43.06500 +0.24	43.22	42.63	42.81	416,182
30 Mar 11	42.82000 +0.39	43.12	42.74	42.79	553,064
29 Mar 11	42.43000 -0.10	42.54	41.99	42.47	390,397
28 Mar 11	42.53500 +0.33	42.71	42.15	42.15	419,339
25 Mar 11	42.21000 -0.07	42.63	41.85	42.38	641,887
24 Mar 11	42.27500 +0.53	42.43	41.52	41.74	664,729
23 Mar 11	41.74500 +0.25	41.90	40.92	41.42	711,636
22 Mar 11	41.49000 -0.22	41.79	41.24	41.70	601,554
21 Mar 11	41.71500 +0.46	41.81	41.42	41.46	638,454
18 Mar 11	41.26000 +0.02	41.97	41.17	41.21	1,189,646
17 Mar 11	41.23500 +0.17	41.34	40.72	41.10	1,060,702
16 Mar 11	41.07000 -0.76	42.06	40.91	41.90	1,237,793
15 Mar 11	41.83000 -1.30	42.37	41.45	42.00	1,504,934
14 Mar 11	43.13500 -0.24	43.95	42.61	43.01	865,692
11 Mar 11	43.37000 +0.08	43.37	42.72	43.10	750,956
10 Mar 11	43.28500 +0.06	43.47	42.74	43.15	700,519
09 Mar 11	43.22500 -0.06	43.77	42.99	43.28	496,037
08 Mar 11	43.28500 +0.29	43.40	42.90	43.06	704,356
07 Mar 11	42.99000 +0.09	43.90	42.85	42.97	788,559
04 Mar 11	42.90000 -0.30	43.20	42.31	43.20	969,585
03 Mar 11	43.20000 -0.01	43.53	42.78	43.33	1,046,028
02 Mar 11	43.20500 -0.44	43.81	43.01	43.50	777,167
01 Mar 11	43.65000 +0.15	44.19	43.31	43.70	799,323
28 Feb 11	43.50000 +0.19	43.79	43.15	43.21	585,358
25 Feb 11	43.30500 +0.20	43.53	42.94	43.24	513,288
24 Feb 11	43.10500 -0.17	43.65	42.72	43.10	764,783
23 Feb 11	43.28000 -0.02	43.74	42.94	43.33	888,426
22 Feb 11	43.30000 -0.23	43.56	42.93	43.31	781,951
21 Feb 11	43.52500 -0.02	43.84	43.17	43.55	685,256
18 Feb 11	43.55000 +0.33	43.74	43.22	43.28	898,567
17 Feb 11	43.22500 +0.45	43.33	42.77	42.77	763,108
16 Feb 11	42.77500 +0.28	43.05	42.29	42.65	760,508
15 Feb 11	42.50000 +0.99	42.90	41.70	41.72	1,828,249
14 Feb 11	41.51500 -0.01	41.80	41.45	41.72	468,437
11 Feb 11	41.52500 +0.09	41.71	40.74	41.21	818,320
10 Feb 11	41.43500 -0.24	41.96	41.32	41.79	605,195
09 Feb 11	41.68000 -0.42	42.17	41.56	42.01	540,605
08 Feb 11	42.10000 +0.58	42.10	41.52	41.53	703,549
07 Feb 11	41.52000 -0.33	42.13	41.49	42.00	815,564
04 Feb 11	41.85000 +0.45	41.95	41.43	41.47	635,131
03 Feb 11	41.40000 +0.19	41.50	41.15	41.21	562,304
02 Feb 11	41.21000 +0.34	41.65	40.65	41.01	1,297,946
01 Feb 11	40.87000 +0.85	40.92	40.06	40.08	905,827
31 Jan 11	40.02000 +0.02	40.26	39.76	39.90	483,945
28 Jan 11	40.00000 -0.10	40.31	39.90	40.01	471,611
27 Jan 11	40.10500 -0.07	40.40	39.74	40.25	808,956
26 Jan 11	40.17500 +0.11	40.35	40.01	40.08	452,095
25 Jan 11	40.06500 -0.12	40.30	39.84	40.03	526,353
24 Jan 11	40.18000 +0.28	40.28	39.85	40.00	648,169
21 Jan 11	39.90000 +0.14	40.47	39.67	39.99	2,266,944
20 Jan 11	39.76500 -0.23	40.47	39.67	40.02	1,544,888
19 Jan 11	39.99500 -0.74	40.77	39.99	40.60	1,215,617
18 Jan 11	40.73500 +0.01	41.17	40.66	40.85	817,135
17 Jan 11	40.72000 +0.02	41.13	40.65	40.70	699,482
14 Jan 11	40.70000 -0.40	41.24	40.65	41.15	1,183,784
13 Jan 11	41.09500 -0.29	41.94	41.06	41.37	782,904
12 Jan 11	41.39000 +0.17	41.53	41.13	41.35	636,416
11 Jan 11	41.21500 -0.44	42.06	40.88	41.85	1,258,196
10 Jan 11	41.65500 -0.41	42.29	41.35	42.19	529,144
07 Jan 11	42.06500 -0.52	42.88	42.06	42.72	582,624
06 Jan 11	42.58500 -0.29	43.10	42.45	43.10	655,981
05 Jan 11	42.87500 +1.10	42.99	41.77	41.77	1,764,273
04 Jan 11	41.77000 +0.47	41.78	41.03	41.35	664,814
03 Jan 11	41.30500 -0.22	41.95	41.12	41.79	497,115
30 Dec 10	41.52500 -0.38	42.04	41.53	42.00	295,929
29 Dec 10	41.90500 +0.38	42.06	41.63	41.65	446,303
28 Dec 10	41.52500 +0.07	41.90	41.51	41.78	374,610
27 Dec 10	41.45500 -0.04	41.74	41.05	41.74	314,058
23 Dec 10	41.49500 +0.40	41.53	41.17	41.40	352,690
22 Dec 10	41.09500 +0.39	41.26	40.67	40.79	657,220
21 Dec 10	40.70500 -0.47	41.38	40.30	41.21	1,051,152
20 Dec 10	41.18000 -0.70	42.00	41.04	42.00	940,446
17 Dec 10	41.88000 +0.69	42.10	40.99	40.99	1,505,645
16 Dec 10	41.19000 -0.01	41.60	40.75	41.00	1,604,249
15 Dec 10	41.19500 -2.51	43.98	40.54	43.83	4,451,656
14 Dec 10	43.70000 +0.64	43.84	42.84	43.00	1,062,237
13 Dec 10	43.06000 -0.91	44.17	42.80	43.80	1,489,429
10 Dec 10	43.97000 -2.40	47.23	43.73	46.41	3,262,533
09 Dec 10	46.37000 +0.18	46.90	46.13	46.45	450,930
08 Dec 10	46.19000 -0.37	46.69	45.88	46.52	547,514
07 Dec 10	46.55500 +0.97	47.03	45.74	45.74	952,509
06 Dec 10	45.58500 +0.97	45.63	44.51	44.51	644,805
03 Dec 10	44.62000 -0.47	45.21	44.40	45.09	483,485
02 Dec 10	45.08500 +0.25	45.26	44.62	44.92	753,186
01 Dec 10	44.83000 +0.11	45.03	44.65	44.99	656,477
30 Nov 10	44.72500 +0.10	45.37	44.60	44.78	793,838
29 Nov 10	44.62500 -0.88	45.87	44.63	45.67	590,062
26 Nov 10	45.50500 -0.02	45.68	44.98	45.55	368,449
25 Nov 10	45.53000 +0.41	45.56	44.87	45.15	297,970
24 Nov 10	45.12000 +0.48	45.16	44.60	44.94	381,575
23 Nov 10	44.64000 -0.26	45.28	44.56	44.93	503,044
22 Nov 10	44.90000 -0.63	45.97	44.71	45.85	610,883
19 Nov 10	45.52500 -0.32	45.90	45.29	45.84	570,730
18 Nov 10	45.85000 +0.23	46.14	45.61	45.87	410,844
17 Nov 10	45.61500 +0.28	45.74	45.08	45.38	546,592
16 Nov 10	45.33000 -0.72	46.00	45.26	46.00	596,919
15 Nov 10	46.05000 +0.07	46.31	45.56	45.90	330,757
12 Nov 10	45.98000 +0.12	46.18	45.15	45.56	777,049
11 Nov 10	45.86000 +0.65	46.06	45.26	45.26	691,255
10 Nov 10	45.21000 +0.21	45.46	44.80	44.88	810,299
09 Nov 10	45.00000 +0.08	45.17	44.08	44.85	839,165
08 Nov 10	44.91500 -0.15	45.76	44.74	45.02	564,302
05 Nov 10	45.06500 +0.15	45.31	44.34	44.35	822,054
04 Nov 10	44.92000 -0.85	45.35	44.31	44.70	1,698,991
03 Nov 10	45.76500 -0.52	46.65	45.62	46.65	518,165
02 Nov 10	46.28500 -0.62	47.08	46.14	46.97	639,318
01 Nov 10	46.90500 +0.09	47.46	46.85	47.00	400,360
29 Oct 10	46.81000 -0.48	47.38	46.55	47.38	739,639
28 Oct 10	47.29500 -0.38	47.78	47.16	47.56	686,924
27 Oct 10	47.67000 -1.18	48.67	47.55	48.45	959,297
26 Oct 10	48.85000 -0.15	49.36	48.40	48.90	597,268
25 Oct 10	49.00000 +1.24	49.03	47.79	47.85	865,045
22 Oct 10	47.76000 +0.34	47.76	46.79	47.34	589,046
21 Oct 10	47.41500 +0.89	47.42	46.40	46.53	584,712
20 Oct 10	46.53000 -0.44	46.79	46.10	46.74	664,414
19 Oct 10	46.97500 -0.11	47.18	46.74	47.01	407,863
18 Oct 10	47.08500 +0.26	47.46	46.78	46.91	637,382
15 Oct 10	46.82000 +0.67	46.87	46.30	46.61	793,923
14 Oct 10	46.15000 +0.43	46.28	45.46	45.81	638,745
13 Oct 10	45.72000 +0.38	46.17	45.54	45.60	609,871
12 Oct 10	45.34500 +0.19	45.47	44.85	45.19	545,241
11 Oct 10	45.16000 -0.44	45.78	44.96	45.59	551,904
08 Oct 10	45.59500 -0.02	45.89	45.31	45.72	700,636
07 Oct 10	45.62000 +0.17	45.78	45.19	45.55	711,525
06 Oct 10	45.44500 +0.04	45.45	45.03	45.40	904,517
05 Oct 10	45.40000 -0.27	45.67	45.31	45.67	690,094
04 Oct 10	45.67500 -0.01	45.85	45.50	45.69	697,154
01 Oct 10	45.68500 +0.78	46.14	44.81	44.90	1,344,719
30 Sep 10	44.90000 +0.40	45.53	44.52	44.75	1,998,715
29 Sep 10	44.50000 +1.70	47.12	42.60	42.89	4,492,953
28 Sep 10	42.80000 -0.12	43.12	42.56	42.81	588,486
27 Sep 10	42.92000 +0.42	43.08	42.53	42.67	793,751
24 Sep 10	42.50000 +0.57	42.59	41.92	42.01	731,881
23 Sep 10	41.93000 -0.05	42.40	41.59	42.35	626,430
22 Sep 10	41.98000 +0.08	42.22	41.40	41.85	738,211
21 Sep 10	41.90500 -0.51	42.43	41.86	42.37	655,198
20 Sep 10	42.41000 +0.14	42.59	42.20	42.28	1,004,679
17 Sep 10	42.27000 -0.33	43.04	42.27	42.90	2,060,238
16 Sep 10	42.60000 -0.21	42.85	42.40	42.65	662,236
15 Sep 10	42.80500 -0.35	43.41	42.74	43.16	806,156
14 Sep 10	43.15500 -0.41	43.47	42.92	43.37	761,916
13 Sep 10	43.56500 +0.06	43.90	43.33	43.81	566,998
10 Sep 10	43.50000 -0.44	43.74	43.10	43.44	891,431
09 Sep 10	43.94000 +0.58	44.23	43.68	43.88	959,429
08 Sep 10	43.35500 +0.28	43.46	42.54	42.97	478,820
07 Sep 10	43.07000 -0.33	43.39	42.69	43.23	343,780
06 Sep 10	43.39500 -0.06	43.48	42.97	43.45	346,773
03 Sep 10	43.45500 +0.25	43.67	43.16	43.42	551,328
02 Sep 10	43.21000 +0.06	43.32	42.92	43.00	534,891
01 Sep 10	43.15000 +0.97	43.15	42.01	42.26	437,055
31 Aug 10	42.18500 +0.18	42.24	41.52	41.53	466,760
30 Aug 10	42.01000 -0.34	42.50	41.74	42.40	244,760
27 Aug 10	42.35000 +0.35	42.44	41.75	41.79	486,112
26 Aug 10	42.00000 -0.21	42.54	41.85	42.50	660,141
25 Aug 10	42.21000 -0.26	42.49	41.97	42.49	529,668
24 Aug 10	42.47500 +0.31	42.47	41.60	42.00	510,946
23 Aug 10	42.16500 -0.32	42.56	42.10	42.56	361,494
20 Aug 10	42.48500 -0.24	42.77	42.13	42.62	553,440
19 Aug 10	42.72000 -0.85	43.80	42.70	43.80	580,620
18 Aug 10	43.57000 -0.10	43.87	43.36	43.65	339,457
17 Aug 10	43.67500 +0.52	43.78	43.22	43.40	419,679
16 Aug 10	43.15500 +0.32	43.34	42.60	42.89	320,670
13 Aug 10	42.83000 +0.04	42.85	42.29	42.85	496,923
12 Aug 10	42.79000 -0.06	43.13	42.58	42.72	524,386
11 Aug 10	42.85500 -0.51	43.29	42.83	43.05	378,960
10 Aug 10	43.36500 -0.05	43.51	43.11	43.40	445,001
09 Aug 10	43.42000 +0.29	43.56	43.15	43.40	551,808
06 Aug 10	43.13000 -0.29	43.58	42.07	43.25	1,544,965
05 Aug 10	43.42000 -2.43	45.01	43.21	44.86	1,868,817
04 Aug 10	45.85000 +0.33	45.94	45.26	45.41	494,620
03 Aug 10	45.52000 -0.47	45.94	45.22	45.77	525,504
02 Aug 10	45.99500 +0.54	46.20	45.53	45.54	374,297
30 Jul 10	45.45000 -0.09	45.76	44.86	45.55	466,972
29 Jul 10	45.54500 -1.08	47.22	45.54	46.84	610,582
28 Jul 10	46.62000 +0.06	46.85	46.32	46.60	289,258
27 Jul 10	46.56000 -0.49	47.31	46.56	47.20	435,028
26 Jul 10	47.05500 -0.42	47.75	46.69	47.75	425,683
23 Jul 10	47.48000 +0.30	48.38	47.25	47.25	596,006
22 Jul 10	47.18000 +1.20	47.18	45.62	45.89	676,216
21 Jul 10	45.98000 +1.08	46.35	45.21	45.26	641,759
20 Jul 10	44.89500 -0.22	45.47	44.44	45.15	525,187
19 Jul 10	45.11500 -0.25	45.85	44.98	45.50	333,412
16 Jul 10	45.36500 -0.60	46.55	45.22	46.05	469,795
15 Jul 10	45.97000 +0.08	46.56	45.67	45.88	576,788
14 Jul 10	45.89500 +0.21	46.12	45.42	46.00	356,532
13 Jul 10	45.68500 +0.45	45.99	45.41	45.81	693,225
12 Jul 10	45.23500 -0.10	45.58	45.12	45.42	287,085
09 Jul 10	45.33500 +0.56	45.47	44.72	44.86	306,388
08 Jul 10	44.77000 +0.12	44.94	44.44	44.83	371,708
07 Jul 10	44.65000 +0.03	44.74	43.94	44.40	276,352
06 Jul 10	44.62500 +0.58	44.90	43.99	44.00	364,898
05 Jul 10	44.04000 -0.15	44.26	43.80	44.20	187,857
02 Jul 10	44.19500 -0.51	44.81	44.13	44.80	415,638
01 Jul 10	44.70500 -0.46	45.50	44.51	44.91	986,734
30 Jun 10	45.16500 +0.13	45.29	44.67	44.83	475,472
29 Jun 10	45.03500 -0.97	45.82	44.80	45.71	398,832
28 Jun 10	46.01000 +0.40	46.15	45.40	45.55	547,519
25 Jun 10	45.60500 +0.63	46.03	45.17	45.24	563,417
24 Jun 10	44.97000 -0.92	46.10	44.97	46.10	688,806
23 Jun 10	45.89500 -0.44	46.40	45.78	46.29	301,950
22 Jun 10	46.34000 +0.32	46.40	45.84	46.02	325,983
21 Jun 10	46.02000 +0.00	46.51	45.85	46.48	429,935
18 Jun 10	46.02000 -0.40	46.45	45.99	46.45	1,074,721
17 Jun 10	46.41500 +0.40	46.42	45.87	46.04	599,352
16 Jun 10	46.02000 +0.17	46.17	45.80	45.88	548,016
15 Jun 10	45.85000 -0.12	46.10	45.60	45.88	284,151
14 Jun 10	45.96500 +0.31	45.98	45.60	45.81	252,358
11 Jun 10	45.66000 +0.04	45.88	45.26	45.73	479,234
10 Jun 10	45.62000 +0.16	45.72	45.24	45.35	524,952
09 Jun 10	45.46000 +0.94	45.49	44.54	44.71	704,645
08 Jun 10	44.52000 -0.42	45.15	44.29	45.15	714,005
07 Jun 10	44.93500 +0.24	45.06	44.22	44.59	634,456
04 Jun 10	44.70000 -0.24	45.27	44.58	44.97	609,620
03 Jun 10	44.94000 +0.03	45.71	44.76	45.22	611,912
02 Jun 10	44.90500 +0.24	45.00	44.35	44.49	460,539
01 Jun 10	44.67000 +0.29	44.83	43.74	44.24	665,629
31 May 10	44.38000 +0.29	44.53	43.90	44.03	259,544
28 May 10	44.09000 +0.29	44.15	43.75	43.95	544,569
27 May 10	43.80000 +1.09	43.81	42.88	42.88	834,619
26 May 10	42.70500 +0.79	42.98	42.18	42.32	1,257,039
25 May 10	41.92000 -0.17	42.37	41.53	41.99	1,003,622
24 May 10	42.09000 +0.38	42.22	41.44	41.77	495,676
21 May 10	41.71500 -0.82	42.40	41.18	42.34	1,510,218
20 May 10	42.53500 -0.71	43.58	42.33	43.44	819,892
19 May 10	43.24500 -0.59	43.84	43.21	43.69	622,414
18 May 10	43.83000 +0.76	44.03	43.42	43.53	766,085
17 May 10	43.07500 -0.54	43.72	42.88	43.03	880,315
14 May 10	43.61500 -0.84	44.59	43.40	44.51	624,668
13 May 10	44.45500 +1.00	44.53	43.78	43.90	659,121
12 May 10	43.46000 +0.91	43.57	42.35	42.71	1,030,058
11 May 10	42.55000 +0.06	42.55	41.65	42.21	834,382
10 May 10	42.48500 +1.16	42.49	41.42	41.50	1,402,163
07 May 10	41.32500 -1.33	42.51	40.92	42.03	1,369,544
06 May 10	42.66000 -0.27	43.42	42.60	43.00	1,124,333
05 May 10	42.93000 -0.03	43.34	42.54	43.07	1,005,892
04 May 10	42.96500 +0.05	43.67	42.63	42.94	961,378
03 May 10	42.91500 +0.31	43.05	42.46	42.60	489,326
30 Apr 10	42.60500 -0.23	42.79	41.40	42.15	616,757
29 Apr 10	42.83000 -0.18	43.30	42.60	43.30	611,620
28 Apr 10	43.01500 -0.58	43.74	42.74	43.50	925,513
27 Apr 10	43.59000 -0.92	44.65	43.59	44.46	546,650
26 Apr 10	44.51000 +0.16	44.77	44.22	44.65	535,647
23 Apr 10	44.35000 +0.69	44.80	43.85	43.88	785,932
22 Apr 10	43.65500 +0.00	44.49	43.34	43.74	629,374
21 Apr 10	43.65000 -0.37	44.09	43.43	44.09	412,315
20 Apr 10	44.02000 +0.24	44.16	43.54	43.70	393,061
19 Apr 10	43.77500 -0.33	44.17	43.65	44.00	425,597
16 Apr 10	44.10500 -0.53	44.87	44.06	44.53	906,016
15 Apr 10	44.64000 +0.02	44.86	44.40	44.66	383,061
14 Apr 10	44.62000 -0.05	45.29	44.62	44.83	641,172
13 Apr 10	44.67000 +0.75	44.67	43.85	43.85	843,660
12 Apr 10	43.91500 -0.20	44.45	43.79	44.26	476,462
09 Apr 10	44.12000 +0.19	44.49	43.98	44.15	462,574
08 Apr 10	43.93000 -0.06	44.09	43.26	43.95	511,579
07 Apr 10	43.99500 +0.00	44.15	43.83	43.93	370,579
06 Apr 10	43.99000 -0.47	44.68	43.99	44.52	544,931
01 Apr 10	44.45500 +0.17	44.76	44.26	44.35	430,458
31 Mar 10	44.28500 +0.13	44.70	44.03	44.10	594,506
30 Mar 10	44.15000 -0.08	44.53	44.10	44.40	421,857
29 Mar 10	44.23500 -0.45	44.83	44.24	44.83	413,028
26 Mar 10	44.69000 +0.01	44.84	44.40	44.58	292,770
25 Mar 10	44.68000 +0.17	44.83	44.47	44.64	347,718
24 Mar 10	44.51000 -0.22	44.69	44.10	44.69	448,325
23 Mar 10	44.73000 +0.56	44.74	43.72	44.17	495,559
22 Mar 10	44.17500 +0.06	44.31	43.74	44.10	438,311
19 Mar 10	44.11500 -0.02	44.45	43.95	44.24	979,232
18 Mar 10	44.13500 +0.11	44.30	44.01	44.11	354,438
17 Mar 10	44.02500 -0.06	44.35	43.90	44.17	473,896
16 Mar 10	44.08500 +0.08	44.42	43.95	44.10	390,336
15 Mar 10	44.00000 -0.26	44.49	43.97	44.26	336,095
12 Mar 10	44.25500 -0.52	44.74	44.14	44.73	430,491
11 Mar 10	44.78000 -0.11	45.22	44.58	45.07	441,238
10 Mar 10	44.89000 +0.01	44.99	44.65	44.79	364,636
09 Mar 10	44.88500 -0.07	45.15	44.67	44.93	392,362
08 Mar 10	44.95500 -0.07	45.30	44.86	44.95	448,509
05 Mar 10	45.03000 -0.42	45.30	44.83	45.19	579,425
04 Mar 10	45.45000 +0.19	45.95	44.85	45.15	936,498
03 Mar 10	45.26000 -0.98	46.30	45.16	46.24	802,824
02 Mar 10	46.23500 +0.18	46.60	46.14	46.14	780,300
01 Mar 10	46.05500 +1.03	46.31	45.38	45.47	617,666
26 Feb 10	45.02500 +0.96	45.03	44.10	44.49	500,883
25 Feb 10	44.06500 -0.37	44.94	43.92	44.40	541,865
24 Feb 10	44.43500 +0.23	44.58	44.08	44.31	419,219
23 Feb 10	44.20500 +0.21	44.44	44.06	44.10	367,423
22 Feb 10	44.00000 -0.33	44.40	43.90	44.40	330,129
19 Feb 10	44.33000 +0.53	44.37	43.46	43.76	619,897
18 Feb 10	43.80500 +0.85	43.83	42.83	42.95	542,824
17 Feb 10	42.95000 +0.38	42.97	42.58	42.85	486,767
16 Feb 10	42.57000 +0.19	42.66	41.90	42.29	666,043
15 Feb 10	42.38500 -0.45	43.04	42.35	42.93	180,576
12 Feb 10	42.83000 +0.55	43.03	42.44	42.52	466,815
11 Feb 10	42.28500 +0.17	42.40	41.95	42.31	535,116
10 Feb 10	42.11500 +0.25	42.40	41.90	42.06	441,548
09 Feb 10	41.87000 -0.04	42.15	41.62	41.95	387,661
08 Feb 10	41.91000 +0.63	42.02	41.31	41.44	493,596
05 Feb 10	41.27500 -0.52	41.87	41.13	41.71	766,187
04 Feb 10	41.79500 -0.43	42.26	41.60	42.23	678,876
03 Feb 10	42.22000 +0.26	42.47	41.49	41.71	696,186
02 Feb 10	41.96500 -0.31	42.31	41.65	42.18	582,480
01 Feb 10	42.27500 +0.00	42.31	41.99	42.31	385,282
29 Jan 10	42.27500 +0.05	42.74	42.08	42.48	538,564
28 Jan 10	42.23000 -0.39	43.01	42.23	42.80	592,376
27 Jan 10	42.62000 -0.38	42.78	42.42	42.59	563,796
26 Jan 10	43.00000 +0.47	43.00	41.91	42.12	566,502
25 Jan 10	42.53500 -0.15	42.69	42.05	42.52	539,552
22 Jan 10	42.68500 -0.27	43.08	42.63	42.83	504,690
21 Jan 10	42.95500 -0.48	44.26	42.87	43.78	725,630
20 Jan 10	43.43500 -1.06	44.51	43.31	44.50	418,117
19 Jan 10	44.49500 +0.65	44.70	43.26	43.80	562,844
18 Jan 10	43.84500 +1.17	43.88	42.60	42.67	759,585
15 Jan 10	42.67500 -1.10	44.10	42.44	44.06	936,251
14 Jan 10	43.77500 +0.12	44.10	43.60	43.72	669,959
13 Jan 10	43.65500 -0.10	43.90	43.21	43.62	908,650
12 Jan 10	43.75500 -1.45	45.30	43.63	45.11	1,237,212
11 Jan 10	45.21000 +0.83	45.57	44.62	44.70	718,965
08 Jan 10	44.38000 -1.32	46.02	44.14	45.75	978,115
07 Jan 10	45.70000 -0.47	46.25	45.41	46.19	481,551
06 Jan 10	46.16500 -0.03	46.40	46.15	46.25	342,784
05 Jan 10	46.20000 -0.24	46.65	46.06	46.42	331,772
04 Jan 10	46.44500 +0.51	46.62	45.80	45.85	336,203
30 Dec 09	45.93000 -0.03	46.29	45.65	46.10	173,813
29 Dec 09	45.96000 +0.15	46.21	45.77	45.89	206,945
28 Dec 09	45.81000 +0.00	46.49	45.75	46.32	171,255

Beiersdorf AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	82.14000 +0.34	82.52	81.38	82.20	216,564
19 Oct 26	81.80000 -0.02	82.18	80.94	81.00	197,181
16 Oct 26	81.82000 +0.26	81.82	80.64	81.22	418,132
15 Oct 26	81.56000 +0.56	82.46	81.10	81.90	381,466
14 Oct 26	81.00000 +1.30	81.14	79.98	80.24	337,336
13 Oct 26	79.70000 +0.46	80.42	79.36	79.50	197,049
12 Oct 26	79.24000 +1.10	79.40	78.44	78.48	224,780
09 Oct 26	78.14000 +0.58	79.46	78.12	78.96	233,138
08 Oct 26	77.56000 +0.36	77.92	76.58	76.92	276,516
07 Oct 26	77.20000 +0.76	77.52	76.30	76.38	402,033
06 Oct 26	76.44000 +0.70	76.56	74.82	74.90	279,073
05 Oct 26	75.74000 +0.34	76.30	75.32	75.76	221,804
02 Oct 26	75.40000 -0.36	76.02	75.16	75.62	357,055
01 Oct 26	75.76000 -1.18	76.90	75.30	76.00	295,262
30 Sep 26	76.94000 -0.64	78.76	76.94	78.30	304,405
29 Sep 26	77.58000 -0.98	78.90	77.48	78.22	312,171
28 Sep 26	78.56000 +0.00	80.08	76.96	79.20	446,928
25 Sep 26	78.56000 +0.38	79.22	77.74	77.78	408,067
24 Sep 26	78.18000 +2.26	79.02	75.78	76.00	605,518
23 Sep 26	75.92000 -0.54	76.80	75.84	76.76	249,988
22 Sep 26	76.46000 +1.94	76.92	74.48	74.60	249,791
21 Sep 26	74.52000 +0.22	74.98	73.78	74.20	235,310
18 Sep 26	74.30000 -0.74	74.90	74.26	74.76	783,082
17 Sep 26	75.04000 +0.36	75.74	74.78	74.90	257,100
16 Sep 26	74.68000 +0.18	75.10	74.14	74.66	292,473
15 Sep 26	74.50000 -0.26	74.62	73.56	74.34	236,972
14 Sep 26	74.76000 +1.44	75.16	73.32	73.32	324,839
11 Sep 26	73.32000 -0.02	74.30	73.24	73.34	324,009
10 Sep 26	73.34000 -1.36	74.94	73.06	74.74	438,136
09 Sep 26	74.70000 -1.74	75.52	74.30	74.40	398,416
08 Sep 26	76.44000 +0.84	77.50	75.10	75.26	279,130
07 Sep 26	75.60000 -0.84	75.98	75.36	75.50	204,115
04 Sep 26	76.44000 +0.02	76.72	75.34	76.38	361,356
03 Sep 26	76.42000 -0.60	77.66	76.38	76.50	387,918
02 Sep 26	77.02000 -0.38	77.90	76.46	76.74	404,089
01 Sep 26	77.40000 -1.72	79.88	77.40	79.02	655,659
31 Aug 26	79.12000 -1.30	80.62	79.12	80.42	443,966
28 Aug 26	80.42000 -0.28	81.40	80.40	80.40	188,489
27 Aug 26	80.70000 -0.20	80.82	79.76	80.50	185,714
26 Aug 26	80.90000 +0.60	81.64	80.72	80.72	196,528
25 Aug 26	80.30000 -0.98	81.40	80.30	80.76	194,656
24 Aug 26	81.28000 +1.68	81.92	79.84	79.84	252,082
21 Aug 26	79.60000 +0.94	79.90	78.36	78.70	221,609
20 Aug 26	78.66000 +0.80	78.92	77.58	77.58	271,997
19 Aug 26	77.86000 +0.86	77.98	76.88	76.90	297,493
18 Aug 26	77.00000 +0.76	77.54	75.30	75.50	302,773
17 Aug 26	76.24000 -2.08	77.78	76.10	77.52	299,200
14 Aug 26	78.32000 -0.26	79.34	78.10	78.86	155,305
13 Aug 26	78.58000 -0.26	79.54	78.56	79.16	240,069
12 Aug 26	78.84000 -0.94	79.60	78.12	79.44	323,411
11 Aug 26	79.78000 +0.38	80.36	79.08	79.08	243,927
10 Aug 26	79.40000 -1.80	81.26	78.64	81.26	415,473
07 Aug 26	81.20000 -0.72	82.00	80.40	81.74	408,421
06 Aug 26	81.92000 -0.28	82.56	80.92	81.72	492,775
05 Aug 26	82.20000 +4.00	82.20	76.72	77.00	773,189
04 Aug 26	78.20000 -0.96	79.20	77.44	78.00	485,317
03 Aug 26	79.16000 -1.56	82.36	74.62	81.00	1,095,480
31 Jul 26	80.72000 -0.06	80.80	79.78	80.22	244,734
30 Jul 26	80.78000 -0.92	82.94	80.66	81.42	327,477
29 Jul 26	81.70000 +1.10	81.70	79.44	81.30	474,863
28 Jul 26	80.60000 +1.52	81.38	79.84	80.74	678,750
27 Jul 26	79.08000 +1.54	79.66	78.20	79.14	358,474
24 Jul 26	77.54000 -0.20	78.26	77.40	77.90	321,284
23 Jul 26	77.74000 -0.98	78.60	77.48	78.20	417,674
22 Jul 26	78.72000 +0.20	79.94	77.06	77.46	310,642
21 Jul 26	78.52000 -0.48	79.10	78.06	78.72	360,678
20 Jul 26	79.00000 -0.40	79.36	78.28	78.74	213,549
17 Jul 26	79.40000 -0.56	81.14	79.40	80.92	299,396
16 Jul 26	79.96000 +1.26	79.96	78.12	78.56	231,875
15 Jul 26	78.70000 +0.68	78.86	77.10	77.28	246,226
14 Jul 26	78.02000 -0.90	78.54	77.20	78.42	307,263
13 Jul 26	78.92000 +1.10	79.48	78.16	78.16	273,246
10 Jul 26	77.82000 +1.10	78.18	76.96	77.38	338,191
09 Jul 26	76.72000 -0.40	76.92	76.02	76.36	316,443
08 Jul 26	77.12000 -1.08	77.82	76.56	77.64	490,098
07 Jul 26	78.20000 +2.56	79.20	76.80	77.26	535,958
06 Jul 26	75.64000 -0.88	77.34	75.14	76.94	326,166
03 Jul 26	76.52000 -0.16	77.08	75.36	76.90	422,487
02 Jul 26	76.68000 +0.40	78.12	76.68	77.78	573,661
01 Jul 26	76.28000 +0.94	76.48	74.96	75.12	368,860
30 Jun 26	75.34000 +0.12	76.00	74.84	75.90	340,326
29 Jun 26	75.22000 -0.30	75.82	74.44	75.74	304,025
26 Jun 26	75.52000 +1.58	75.54	73.90	74.02	685,871
25 Jun 26	73.94000 -0.02	74.50	73.34	73.48	410,003
24 Jun 26	73.96000 +2.70	74.36	71.16	71.26	599,648
23 Jun 26	71.26000 +0.06	71.68	69.32	69.70	345,883
22 Jun 26	71.20000 -0.40	71.78	70.52	71.60	407,928
19 Jun 26	71.60000 -1.12	72.72	71.54	72.50	959,071
18 Jun 26	72.72000 +1.02	73.06	70.64	70.96	587,423
17 Jun 26	71.70000 +0.90	72.02	70.20	70.20	503,810
16 Jun 26	70.80000 +0.16	71.02	70.08	71.00	432,486
15 Jun 26	70.64000 +0.10	71.82	70.64	71.48	328,003
12 Jun 26	70.54000 +0.26	71.50	70.18	70.60	366,307
11 Jun 26	70.28000 -0.46	70.82	69.82	70.32	397,338
10 Jun 26	70.74000 +0.20	70.74	69.26	70.00	341,497
09 Jun 26	70.54000 +1.70	71.10	68.40	68.50	392,068
08 Jun 26	68.84000 -1.16	70.06	68.68	69.80	318,875
05 Jun 26	70.00000 +2.44	70.08	67.70	67.82	586,608
04 Jun 26	67.56000 +0.26	68.30	67.08	67.50	308,335
03 Jun 26	67.30000 -0.98	68.24	67.30	68.00	411,355
02 Jun 26	68.28000 -0.34	69.68	67.82	68.44	484,877
01 Jun 26	68.62000 -0.56	69.82	68.48	69.50	722,714
29 May 26	69.18000 -2.54	73.00	68.56	73.00	1,639,947
28 May 26	71.72000 -1.52	73.28	71.72	72.80	427,620
27 May 26	73.24000 +1.48	73.84	72.12	72.12	541,049
26 May 26	71.76000 -0.96	72.92	71.32	72.82	344,235
25 May 26	72.72000 +0.18	73.46	72.72	72.82	174,186
22 May 26	72.54000 +0.04	73.32	72.02	73.22	331,951
21 May 26	72.50000 +0.50	72.72	71.82	72.00	288,567
20 May 26	72.00000 +1.42	72.34	69.52	69.52	371,128
19 May 26	70.58000 +0.34	71.02	69.82	70.56	376,071
18 May 26	70.24000 +0.18	70.86	69.10	69.34	673,869
15 May 26	70.06000 -0.52	70.86	69.68	70.22	440,243
14 May 26	70.58000 +0.70	70.74	70.12	70.50	378,532
13 May 26	69.88000 -0.96	70.60	69.70	70.42	475,618
12 May 26	70.84000 +0.70	71.10	69.78	69.94	391,391
11 May 26	70.14000 -1.96	71.80	70.00	71.68	452,533
08 May 26	72.10000 -0.68	72.86	71.90	72.50	292,682
07 May 26	72.78000 +0.48	73.36	72.32	72.98	458,543
06 May 26	72.30000 +1.30	73.14	71.62	72.00	312,426
05 May 26	71.00000 +0.62	71.08	70.28	70.32	383,909
04 May 26	70.38000 -0.20	71.08	70.22	70.62	277,362
30 Apr 26	70.58000 +0.42	70.68	69.16	69.38	433,150
29 Apr 26	70.16000 -2.06	71.68	70.16	71.60	514,485
28 Apr 26	72.22000 -0.08	72.54	71.80	72.00	279,197
27 Apr 26	72.30000 +0.16	72.60	71.58	72.00	402,318
24 Apr 26	72.14000 -1.96	73.42	72.14	72.62	434,039
23 Apr 26	74.10000 +0.04	75.10	73.80	74.10	334,146
22 Apr 26	74.06000 -0.64	75.92	74.06	74.06	580,248
21 Apr 26	74.70000 -2.68	77.34	74.56	76.86	1,104,489
20 Apr 26	77.38000 -1.16	78.20	77.06	77.26	374,862
17 Apr 26	78.54000 +2.16	79.18	76.80	76.80	411,103
16 Apr 26	76.38000 -0.10	77.46	76.34	76.80	294,278
15 Apr 26	76.48000 +0.60	76.48	75.62	76.20	302,462
14 Apr 26	75.88000 +1.08	76.08	74.80	74.98	319,502
13 Apr 26	74.80000 -0.50	74.80	74.00	74.38	361,933
10 Apr 26	75.30000 -0.40	76.34	75.30	75.54	346,018
09 Apr 26	75.70000 -0.32	75.82	74.74	75.66	321,898
08 Apr 26	76.02000 +2.42	77.36	75.86	76.80	588,965
07 Apr 26	73.60000 -1.94	76.72	73.28	76.40	404,886
02 Apr 26	75.54000 -0.56	75.98	74.94	75.14	341,190
01 Apr 26	76.10000 -0.48	77.86	76.10	77.86	704,236
31 Mar 26	76.58000 +0.16	77.22	76.00	77.10	504,614
30 Mar 26	76.42000 +1.62	76.42	74.32	75.08	617,806
27 Mar 26	74.80000 -0.42	75.46	74.80	75.00	472,938
26 Mar 26	75.22000 +0.26	76.02	74.60	74.80	500,568
25 Mar 26	74.96000 +1.30	75.28	73.92	74.38	725,745
24 Mar 26	73.66000 +1.08	74.14	72.78	72.98	486,004
23 Mar 26	72.58000 -0.16	74.18	71.10	71.50	633,115
20 Mar 26	72.74000 -0.10	73.94	72.70	73.64	1,125,598
19 Mar 26	72.84000 -1.42	73.54	72.06	73.48	781,893
18 Mar 26	74.26000 -0.30	75.46	73.56	74.00	650,479
17 Mar 26	74.56000 -1.84	76.66	74.28	76.58	874,884
16 Mar 26	76.40000 -2.04	77.96	76.14	77.64	577,953
13 Mar 26	78.44000 -0.38	78.94	77.64	77.66	286,523
12 Mar 26	78.82000 -0.26	79.68	77.84	78.34	446,230
11 Mar 26	79.08000 -1.46	80.84	78.92	80.02	571,463
10 Mar 26	80.54000 -0.44	81.40	80.08	80.22	546,684
09 Mar 26	80.98000 -3.12	84.10	80.98	84.08	464,047
06 Mar 26	84.10000 +1.56	85.00	81.88	82.00	725,005
05 Mar 26	82.54000 -1.18	84.20	81.82	83.38	683,844
04 Mar 26	83.72000 +0.06	85.08	82.92	84.30	917,950
03 Mar 26	83.66000 -21.09	94.80	83.44	94.80	2,669,596
02 Mar 26	104.75000 -2.90	105.85	103.55	105.40	411,396
27 Feb 26	107.65000 +1.80	107.65	105.35	105.35	321,539
26 Feb 26	105.85000 +0.20	106.95	105.05	105.30	243,233
25 Feb 26	105.65000 -4.05	108.20	103.60	105.05	548,452
24 Feb 26	109.70000 +1.90	110.15	108.10	108.15	366,617
23 Feb 26	107.80000 +1.30	108.55	106.25	106.50	223,557
20 Feb 26	106.50000 -0.05	106.70	105.15	105.60	306,463
19 Feb 26	106.55000 +0.25	106.95	105.55	105.95	201,870
18 Feb 26	106.30000 +0.30	106.70	105.45	105.70	192,718
17 Feb 26	106.00000 +0.50	107.70	105.20	105.20	259,642
16 Feb 26	105.50000 -1.00	107.30	105.35	106.65	308,481
13 Feb 26	106.50000 +1.35	107.25	103.30	103.50	504,657
12 Feb 26	105.15000 +1.35	105.25	103.35	104.40	276,544
11 Feb 26	103.80000 -0.95	104.90	103.45	104.70	235,363
10 Feb 26	104.75000 +2.15	104.75	102.70	103.15	247,394
09 Feb 26	102.60000 -0.70	103.40	102.40	102.85	183,000
06 Feb 26	103.30000 -1.35	104.40	102.20	102.50	333,076
05 Feb 26	104.65000 +0.70	105.30	102.50	105.25	404,260
04 Feb 26	103.95000 +4.57	104.00	99.56	99.90	576,054
03 Feb 26	99.38000 +0.88	99.46	97.68	98.76	228,280
02 Feb 26	98.50000 -1.95	102.30	98.50	102.30	307,595
30 Jan 26	100.45000 +1.43	100.45	99.00	99.22	392,421
29 Jan 26	99.02000 +1.46	99.02	97.06	97.44	459,037
28 Jan 26	97.56000 +0.82	97.56	95.30	96.14	356,677
27 Jan 26	96.74000 -0.72	97.42	95.54	97.14	360,937
26 Jan 26	97.46000 +0.28	98.10	96.44	97.00	206,622
23 Jan 26	97.18000 -1.68	98.76	96.54	98.44	390,076
22 Jan 26	98.86000 +0.26	99.70	97.82	99.64	305,208
21 Jan 26	98.60000 +1.36	98.70	97.52	98.12	212,645
20 Jan 26	97.24000 +0.64	97.50	96.08	96.44	369,023
19 Jan 26	96.60000 -1.78	97.92	96.60	97.90	242,839
16 Jan 26	98.38000 +0.26	98.94	97.70	97.76	306,918
15 Jan 26	98.12000 -0.40	99.02	97.70	98.96	282,036
14 Jan 26	98.52000 +0.94	98.52	96.90	97.94	319,742
13 Jan 26	97.58000 -0.38	98.98	97.58	98.00	409,460
12 Jan 26	97.96000 +2.96	97.96	95.76	96.10	555,990
09 Jan 26	95.00000 +2.06	95.06	93.70	93.76	280,859
08 Jan 26	92.94000 +1.12	92.94	91.04	91.04	228,828
07 Jan 26	91.82000 -3.20	94.60	91.04	94.60	577,354
06 Jan 26	95.02000 +1.18	96.08	92.60	93.12	286,064
05 Jan 26	93.84000 +1.02	94.54	92.48	92.64	239,867
02 Jan 26	92.82000 -0.86	96.60	92.34	96.46	342,248
30 Dec 25	93.68000 +0.54	93.68	92.72	93.00	170,605
29 Dec 25	93.14000 +0.50	93.52	92.70	92.90	147,873
23 Dec 25	92.64000 -0.42	93.50	92.32	93.00	255,247
22 Dec 25	93.06000 -0.72	93.40	92.14	92.90	235,321
19 Dec 25	93.78000 -0.50	95.06	93.28	94.10	502,833
18 Dec 25	94.28000 -0.54	95.10	93.72	94.88	214,769
17 Dec 25	94.82000 +1.36	95.04	93.08	93.50	229,456
16 Dec 25	93.46000 -0.54	95.00	93.46	94.38	344,399
15 Dec 25	94.00000 +0.56	94.20	93.44	93.44	289,099
12 Dec 25	93.44000 -0.46	94.10	92.68	93.18	238,367
11 Dec 25	93.90000 +1.08	95.70	91.70	93.06	509,626
10 Dec 25	92.82000 +1.32	92.96	90.90	91.36	361,569
09 Dec 25	91.50000 +3.42	92.28	88.00	88.00	556,018
08 Dec 25	88.08000 -2.70	90.48	88.08	90.04	314,425
05 Dec 25	90.78000 +0.04	91.16	90.08	90.30	449,570
04 Dec 25	90.74000 +0.14	91.62	90.28	90.28	219,047
03 Dec 25	90.60000 -0.30	91.30	90.22	90.60	202,477
02 Dec 25	90.90000 -0.78	92.14	90.12	92.06	287,810
01 Dec 25	91.68000 -0.98	93.24	91.48	92.56	301,524
28 Nov 25	92.66000 +0.32	92.98	92.38	92.52	340,482
27 Nov 25	92.34000 +0.28	92.74	91.78	92.30	145,415
26 Nov 25	92.06000 -0.08	92.76	91.48	92.40	300,311
25 Nov 25	92.14000 +1.84	92.20	89.52	90.10	310,957
24 Nov 25	90.30000 +1.10	91.06	89.78	90.04	540,051
21 Nov 25	89.20000 +1.44	89.58	87.70	87.74	366,380
20 Nov 25	87.76000 -0.92	89.26	87.34	88.98	318,083
19 Nov 25	88.68000 -0.34	89.46	88.68	88.90	174,930
18 Nov 25	89.02000 -1.04	89.84	88.84	89.42	249,272
17 Nov 25	90.06000 -1.20	91.52	90.04	91.40	250,568
14 Nov 25	91.26000 -0.82	92.26	90.84	92.02	248,454
13 Nov 25	92.08000 -1.56	94.28	91.92	94.00	241,560
12 Nov 25	93.64000 -0.22	94.66	93.64	94.22	226,122
11 Nov 25	93.86000 +1.14	94.60	93.06	93.24	154,269
10 Nov 25	92.72000 -0.86	94.48	92.50	94.00	198,589
07 Nov 25	93.58000 +0.30	93.92	92.66	93.16	413,299
06 Nov 25	93.28000 -0.12	94.42	92.90	93.54	571,171
05 Nov 25	93.40000 +0.56	93.42	92.68	92.88	309,860
04 Nov 25	92.84000 +1.34	92.94	90.94	91.00	289,844
03 Nov 25	91.50000 -0.22	92.22	90.88	91.22	245,571
31 Oct 25	91.72000 -0.26	92.62	91.48	92.20	352,902
30 Oct 25	91.98000 +0.50	92.18	91.00	91.50	216,387
29 Oct 25	91.48000 -1.00	92.38	90.72	92.10	265,519
28 Oct 25	92.48000 -1.50	94.66	92.48	94.12	286,563
27 Oct 25	93.98000 -0.98	94.76	92.92	94.56	351,874
24 Oct 25	94.96000 -1.44	96.58	94.50	96.22	471,056
23 Oct 25	96.40000 +0.28	97.38	95.00	95.00	779,501
22 Oct 25	96.12000 +0.46	96.20	93.98	95.00	403,425
21 Oct 25	95.66000 -0.48	96.34	95.20	96.22	273,277
20 Oct 25	96.14000 +1.20	96.24	94.92	94.92	368,583
17 Oct 25	94.94000 +1.54	95.50	93.08	93.22	404,368
16 Oct 25	93.40000 +1.02	93.44	92.30	92.68	294,590
15 Oct 25	92.38000 +1.72	92.42	91.40	91.40	306,616
14 Oct 25	90.66000 +0.42	91.56	90.44	90.52	253,750
13 Oct 25	90.24000 -0.20	91.06	90.18	90.98	165,709
10 Oct 25	90.44000 -0.30	91.90	90.26	91.56	252,006
09 Oct 25	90.74000 -1.14	91.90	90.34	91.90	323,283
08 Oct 25	91.88000 +0.16	92.00	90.72	91.58	272,616
07 Oct 25	91.72000 +0.90	91.78	90.98	91.00	248,930
06 Oct 25	90.82000 +0.30	91.14	90.04	90.56	321,539
03 Oct 25	90.52000 -0.26	90.90	90.04	90.70	229,642
02 Oct 25	90.78000 +2.08	90.78	88.86	89.02	345,715
01 Oct 25	88.70000 -0.30	89.82	88.46	89.10	260,650
30 Sep 25	89.00000 +0.52	89.42	87.98	88.04	239,866
29 Sep 25	88.48000 +0.06	88.92	87.68	88.42	223,869
26 Sep 25	88.42000 +1.12	88.42	87.02	87.76	363,653
25 Sep 25	87.30000 -1.08	89.14	87.30	88.16	414,379
24 Sep 25	88.38000 -1.16	89.56	88.30	89.42	481,163
23 Sep 25	89.54000 +0.58	90.02	88.46	88.88	312,350
22 Sep 25	88.96000 -0.90	90.50	88.96	90.00	311,924
19 Sep 25	89.86000 -1.64	91.20	89.70	91.08	1,260,996
18 Sep 25	91.50000 -1.58	92.96	90.44	92.76	385,618
17 Sep 25	93.08000 +0.94	93.08	91.34	91.62	687,526
16 Sep 25	92.14000 -2.52	93.70	91.96	92.36	382,384
15 Sep 25	94.66000 +0.26	95.36	94.20	94.66	232,972
12 Sep 25	94.40000 -0.10	95.18	94.38	94.96	318,207
11 Sep 25	94.50000 -0.94	96.08	94.50	95.80	347,130
10 Sep 25	95.44000 -2.16	97.80	95.36	97.00	311,734
09 Sep 25	97.60000 -0.34	99.48	97.60	97.90	311,178
08 Sep 25	97.94000 +0.62	97.94	96.42	96.98	279,577
05 Sep 25	97.32000 -1.58	98.98	96.90	98.98	338,074
04 Sep 25	98.90000 +0.90	99.44	98.02	98.10	328,418
03 Sep 25	98.00000 +0.42	98.14	97.10	97.76	176,464
02 Sep 25	97.58000 -0.16	99.82	96.74	97.34	346,890
01 Sep 25	97.74000 -0.50	99.00	97.54	98.56	120,153
29 Aug 25	98.24000 -1.08	99.66	98.24	99.24	254,680
28 Aug 25	99.32000 +0.40	100.40	99.06	99.14	180,382
27 Aug 25	98.92000 +0.24	99.36	98.72	98.76	132,323
26 Aug 25	98.68000 -0.50	100.05	98.40	98.50	780,161
25 Aug 25	99.18000 -0.38	100.25	98.96	99.40	193,091
22 Aug 25	99.56000 -1.19	100.95	99.28	100.45	259,576
21 Aug 25	100.75000 -2.20	102.85	100.25	102.85	307,050
20 Aug 25	102.95000 +0.05	103.40	101.75	103.05	219,629
19 Aug 25	102.90000 +0.20	103.55	102.55	102.65	218,255
18 Aug 25	102.70000 +0.90	102.80	101.65	101.85	343,880
15 Aug 25	101.80000 +0.70	103.25	101.10	101.10	386,700
14 Aug 25	101.10000 +0.00	102.65	100.85	102.65	402,891
13 Aug 25	101.10000 +2.42	101.40	98.34	98.34	382,472
12 Aug 25	98.68000 -0.36	99.84	98.22	99.32	433,914
11 Aug 25	99.04000 -1.61	101.55	99.04	100.85	347,233
08 Aug 25	100.65000 +0.00	102.30	100.25	100.90	373,345
07 Aug 25	100.65000 +3.05	101.05	98.02	98.06	558,972
06 Aug 25	97.60000 -8.90	99.74	92.52	99.50	2,276,719
05 Aug 25	106.50000 -1.90	108.80	106.15	108.40	536,683
04 Aug 25	108.40000 +0.20	108.60	107.75	108.15	272,062
01 Aug 25	108.20000 -0.80	108.95	107.45	108.45	326,880
31 Jul 25	109.00000 -1.25	110.70	108.75	109.90	264,381
30 Jul 25	110.25000 -0.45	111.50	110.25	110.65	226,181
29 Jul 25	110.70000 -0.55	111.90	110.05	111.40	180,901
28 Jul 25	111.25000 -0.30	112.85	110.65	112.60	209,219
25 Jul 25	111.55000 +0.00	111.90	110.60	111.15	186,839
24 Jul 25	111.55000 +0.45	113.10	111.15	112.15	332,417
23 Jul 25	111.10000 +2.40	111.30	109.60	110.50	358,593
22 Jul 25	108.70000 +1.30	108.80	106.95	107.10	340,515
21 Jul 25	107.40000 -0.05	107.55	106.20	107.50	261,778
18 Jul 25	107.45000 -0.15	108.35	107.45	108.20	290,898
17 Jul 25	107.60000 -0.25	108.70	107.60	108.50	250,680
16 Jul 25	107.85000 -0.85	109.00	107.80	108.50	250,781
15 Jul 25	108.70000 -0.30	109.75	108.60	109.00	210,627
14 Jul 25	109.00000 -0.25	109.50	108.10	108.50	171,937
11 Jul 25	109.25000 -1.65	111.00	108.85	111.00	201,728
10 Jul 25	110.90000 +1.60	110.95	109.50	109.55	372,351
09 Jul 25	109.30000 +0.50	110.10	108.35	108.95	210,931
08 Jul 25	108.80000 +0.60	109.45	107.45	107.85	344,765
07 Jul 25	108.20000 +0.25	108.20	107.20	108.10	256,382
04 Jul 25	107.95000 -0.20	108.45	107.35	107.80	168,884
03 Jul 25	108.15000 +0.30	109.00	107.60	108.15	239,357
02 Jul 25	107.85000 -0.05	108.35	106.85	108.20	326,275
01 Jul 25	107.90000 +1.30	108.00	105.95	106.85	332,983
30 Jun 25	106.60000 -0.30	108.00	106.40	107.75	377,911
27 Jun 25	106.90000 +0.95	107.70	106.55	106.55	333,887
26 Jun 25	105.95000 -0.80	107.30	105.95	106.85	239,021
25 Jun 25	106.75000 -1.35	108.50	106.75	107.85	343,670
24 Jun 25	108.10000 +0.85	109.80	108.00	109.00	352,773
23 Jun 25	107.25000 +0.75	108.40	105.40	105.50	365,298
20 Jun 25	106.50000 +0.45	107.70	105.80	106.15	950,049
19 Jun 25	106.05000 -1.30	107.25	105.90	105.95	271,132
18 Jun 25	107.35000 -2.35	109.00	106.95	107.65	413,568
17 Jun 25	109.70000 -0.85	110.90	109.05	109.65	301,889
16 Jun 25	110.55000 -4.90	114.35	110.00	114.25	589,989
13 Jun 25	115.45000 -1.65	117.00	115.45	116.00	240,091
12 Jun 25	117.10000 -1.35	118.10	117.10	117.60	205,368
11 Jun 25	118.45000 -0.35	119.05	117.95	118.25	288,390
10 Jun 25	118.80000 +0.65	119.30	118.25	118.40	191,180
09 Jun 25	118.15000 -1.60	119.75	118.00	119.50	236,364
06 Jun 25	119.75000 +1.15	119.95	118.30	118.65	195,551
05 Jun 25	118.60000 -0.35	120.10	118.25	119.80	215,646
04 Jun 25	118.95000 +2.05	119.05	116.50	116.95	382,389
03 Jun 25	116.90000 -1.15	118.95	115.65	118.80	325,160
02 Jun 25	118.05000 -2.60	120.30	117.60	119.90	275,556
30 May 25	120.65000 -0.05	122.55	120.55	121.00	685,582
29 May 25	120.70000 +0.20	121.55	120.05	120.35	242,807
28 May 25	120.50000 -1.90	122.40	120.50	122.20	229,155
27 May 25	122.40000 +1.60	122.60	120.40	121.00	253,231
26 May 25	120.80000 +0.35	121.75	120.65	121.10	110,077
23 May 25	120.45000 -0.50	121.05	119.10	120.95	230,831
22 May 25	120.95000 -1.50	122.15	120.20	122.00	237,755
21 May 25	122.45000 +0.95	122.45	120.65	121.00	329,132
20 May 25	121.50000 +0.60	122.00	120.55	121.00	190,737
19 May 25	120.90000 +1.05	121.00	119.55	119.55	229,143
16 May 25	119.85000 +0.55	121.40	119.50	120.30	251,815
15 May 25	119.30000 +0.60	119.50	118.25	118.85	193,523
14 May 25	118.70000 -0.65	119.25	118.05	119.05	229,310
13 May 25	119.35000 -2.55	122.45	118.70	122.20	314,197
12 May 25	121.90000 +1.15	122.65	119.90	121.20	161,307
09 May 25	120.75000 +0.85	121.40	119.35	119.75	177,655
08 May 25	119.90000 -0.10	122.00	119.65	120.85	245,582
07 May 25	120.00000 -1.60	120.55	118.20	119.65	381,265
06 May 25	121.60000 -5.25	127.45	121.15	126.30	472,064
05 May 25	126.85000 +2.00	127.00	125.45	125.45	176,122
02 May 25	124.85000 +0.85	126.05	123.20	124.20	297,061
30 Apr 25	124.00000 +1.30	124.50	122.60	123.60	305,637
29 Apr 25	122.70000 +1.55	123.15	121.25	121.75	317,264
28 Apr 25	121.15000 +1.30	122.10	120.55	120.85	169,283
25 Apr 25	119.85000 -1.10	121.25	119.65	120.80	278,509
24 Apr 25	120.95000 +0.60	121.20	119.70	120.05	366,332
23 Apr 25	120.35000 +1.40	121.35	118.80	119.20	290,423
22 Apr 25	118.95000 -0.20	119.35	117.00	118.45	313,494
17 Apr 25	119.15000 -1.10	120.45	118.95	120.10	268,899
16 Apr 25	120.25000 +1.30	120.25	117.70	118.95	290,901
15 Apr 25	118.95000 +1.40	121.70	115.35	121.00	476,682
14 Apr 25	117.55000 +2.70	118.15	115.85	116.65	374,019
11 Apr 25	114.85000 -0.95	117.05	114.25	116.90	478,419
10 Apr 25	115.80000 +2.85	118.25	115.45	116.05	471,926
09 Apr 25	112.95000 -3.45	115.10	110.95	114.70	410,544
08 Apr 25	116.40000 +3.60	116.55	112.90	113.50	384,940
07 Apr 25	112.80000 -7.60	117.45	112.80	115.80	606,269
04 Apr 25	120.40000 -0.45	125.20	120.15	121.20	602,291
03 Apr 25	120.85000 +0.50	122.60	120.05	120.05	324,086
02 Apr 25	120.35000 +1.45	120.35	118.25	118.50	322,709
01 Apr 25	118.90000 -0.50	120.30	118.50	120.10	311,252
31 Mar 25	119.40000 -0.95	120.70	118.45	119.90	281,469
28 Mar 25	120.35000 +0.50	121.30	119.30	119.45	379,381
27 Mar 25	119.85000 +1.80	120.35	117.30	118.40	426,308
26 Mar 25	118.05000 -0.65	119.25	117.65	118.40	378,155
25 Mar 25	118.70000 -3.20	122.40	118.20	121.90	516,140
24 Mar 25	121.90000 -5.30	128.00	121.90	127.85	517,631
21 Mar 25	127.20000 -3.65	129.20	126.20	128.20	706,982
20 Mar 25	130.85001 -0.50	131.95	130.40	131.15	241,062
19 Mar 25	131.35001 -0.20	132.30	130.05	130.85	176,091
18 Mar 25	131.55000 -2.10	134.15	130.40	134.15	360,413
17 Mar 25	133.64999 -0.40	134.00	132.05	134.00	217,523
14 Mar 25	134.05000 +0.30	135.45	133.05	134.55	217,055
13 Mar 25	133.75000 -2.10	136.25	132.65	136.10	245,176
12 Mar 25	135.85001 +1.40	136.05	134.35	134.90	369,253
11 Mar 25	134.45000 -1.00	136.05	133.95	135.40	339,958
10 Mar 25	135.45000 +2.30	136.25	133.50	133.55	314,593
07 Mar 25	133.14999 -1.35	134.30	130.80	134.25	263,060
06 Mar 25	134.50000 -2.60	136.85	133.10	136.40	355,076
05 Mar 25	137.10001 +0.90	137.70	135.30	136.10	375,648
04 Mar 25	136.20000 +1.50	136.20	133.20	134.50	406,274
03 Mar 25	134.70000 +2.45	135.10	130.70	131.60	322,073
28 Feb 25	132.25000 +0.50	134.30	130.85	131.10	634,645
27 Feb 25	131.75000 +4.60	132.40	127.60	129.00	432,569
26 Feb 25	127.15000 +1.25	128.40	125.65	125.70	238,400
25 Feb 25	125.90000 -3.15	128.95	124.70	128.60	345,892
24 Feb 25	129.05000 +0.90	129.50	128.30	129.05	149,386
21 Feb 25	128.14999 +0.95	128.35	127.05	127.40	200,161
20 Feb 25	127.20000 +0.30	127.45	125.95	127.25	193,078
19 Feb 25	126.90000 -0.85	128.80	126.35	128.30	227,403
18 Feb 25	127.75000 +0.55	128.40	126.00	127.50	204,797
17 Feb 25	127.20000 +1.45	127.30	124.95	124.95	134,989
14 Feb 25	125.75000 -1.30	127.20	125.70	126.95	231,430
13 Feb 25	127.05000 +0.15	127.75	124.45	126.70	298,428
12 Feb 25	126.90000 -0.80	128.70	125.90	128.25	184,558
11 Feb 25	127.70000 -0.55	128.75	127.05	128.25	178,242
10 Feb 25	128.25000 +1.85	128.25	126.20	126.65	169,398
07 Feb 25	126.40000 -0.25	126.95	124.80	125.95	345,293
06 Feb 25	126.65000 +0.35	127.15	125.45	126.90	189,689
05 Feb 25	126.30000 -0.65	126.95	125.85	126.45	148,501
04 Feb 25	126.95000 -1.90	128.60	126.40	128.40	153,210
03 Feb 25	128.85001 -0.10	129.10	126.25	127.00	218,021
31 Jan 25	128.95000 -1.45	131.40	128.65	130.90	178,799
30 Jan 25	130.39999 +2.50	130.90	128.15	128.20	156,483
29 Jan 25	127.90000 -0.80	128.95	126.45	128.00	149,934
28 Jan 25	128.70000 -0.20	130.00	128.30	128.60	151,865
27 Jan 25	128.89999 +2.95	128.90	125.90	126.25	215,392
24 Jan 25	125.95000 +0.00	127.85	125.40	126.25	215,449
23 Jan 25	125.95000 -0.40	126.55	125.45	126.55	173,285
22 Jan 25	126.35000 +1.60	128.10	124.45	124.45	254,604
21 Jan 25	124.75000 -0.70	125.70	124.60	125.15	152,710
20 Jan 25	125.45000 -0.75	126.70	125.45	126.30	126,442
17 Jan 25	126.20000 +1.25	127.15	124.90	125.50	271,251
16 Jan 25	124.95000 +1.35	125.80	124.05	124.50	169,551
15 Jan 25	123.60000 -0.10	124.10	122.15	122.95	194,682
14 Jan 25	123.70000 -2.40	125.30	123.70	123.75	325,061
13 Jan 25	126.10000 -1.15	127.05	125.35	126.75	152,541
10 Jan 25	127.25000 -0.85	128.45	125.95	128.10	254,524
09 Jan 25	128.10001 +1.10	130.10	127.45	128.40	266,392
08 Jan 25	127.00000 +0.00	127.20	125.20	126.25	244,766
07 Jan 25	127.00000 +4.00	127.40	122.30	122.35	262,039
06 Jan 25	123.00000 +0.55	124.25	120.85	122.35	194,771
03 Jan 25	122.45000 -1.25	124.10	122.30	123.55	197,977
02 Jan 25	123.70000 -0.30	124.05	122.55	123.15	197,647
30 Dec 24	124.00000 +0.80	124.10	123.05	123.25	110,979
27 Dec 24	123.20000 -0.10	123.50	122.65	122.85	136,791
23 Dec 24	123.30000 +0.45	123.30	121.95	122.35	120,773
20 Dec 24	122.85000 -0.05	123.00	121.65	122.30	355,887
19 Dec 24	122.90000 +0.00	123.20	121.85	122.30	209,913
18 Dec 24	122.90000 -1.75	124.40	122.75	124.30	149,156
17 Dec 24	124.65000 +0.55	125.05	122.95	123.75	178,189
16 Dec 24	124.10000 -0.60	124.85	121.85	124.50	215,999
13 Dec 24	124.70000 -1.30	126.00	124.45	126.00	177,125
12 Dec 24	126.00000 +1.60	126.00	124.15	124.25	299,317
11 Dec 24	124.40000 +1.50	125.05	123.05	123.15	220,584
10 Dec 24	122.90000 -1.75	124.80	122.80	124.35	181,031
09 Dec 24	124.65000 +1.65	125.15	122.85	122.85	233,942
06 Dec 24	123.00000 +1.05	125.75	122.00	122.35	349,388
05 Dec 24	121.95000 -0.65	123.05	121.75	122.75	127,865
04 Dec 24	122.60000 -0.40	123.35	121.40	122.90	275,259
03 Dec 24	123.00000 -0.75	123.90	122.65	123.70	201,765
02 Dec 24	123.75000 +1.10	123.75	122.20	122.90	190,026
29 Nov 24	122.65000 -0.65	123.45	121.90	123.00	192,723
28 Nov 24	123.30000 -0.60	124.55	123.30	124.10	113,150
27 Nov 24	123.90000 +2.50	124.15	121.95	122.00	214,754
26 Nov 24	121.40000 -2.10	122.70	120.50	122.40	212,209
25 Nov 24	123.50000 +0.60	123.90	122.75	123.20	413,316
22 Nov 24	122.90000 +1.75	123.45	121.00	121.15	191,508
21 Nov 24	121.15000 +0.65	121.45	120.10	120.50	164,086
20 Nov 24	120.50000 -0.90	122.10	120.45	121.65	143,979
19 Nov 24	121.40000 -1.55	123.05	120.40	122.65	229,384
18 Nov 24	122.95000 -1.35	124.85	121.90	124.60	131,353
15 Nov 24	124.30000 +0.40	124.55	123.25	123.85	229,808
14 Nov 24	123.90000 +0.10	124.70	123.30	123.60	133,412
13 Nov 24	123.80000 +0.25	123.80	122.55	123.05	224,143
12 Nov 24	123.55000 -0.85	123.95	122.70	123.50	215,271
11 Nov 24	124.40000 -0.45	126.55	124.30	125.60	176,091
08 Nov 24	124.85000 -0.25	126.30	124.70	125.40	174,576
07 Nov 24	125.10000 +1.50	125.65	123.40	123.40	217,291
06 Nov 24	123.60000 -3.70	129.15	123.60	127.80	237,016
05 Nov 24	127.30000 +2.10	128.25	125.05	125.60	296,191
04 Nov 24	125.20000 +0.15	126.20	124.80	124.80	137,607
01 Nov 24	125.05000 +1.05	125.75	123.55	123.55	324,448
31 Oct 24	124.00000 -2.55	125.90	122.85	125.85	327,666
30 Oct 24	126.55000 -1.65	127.55	125.40	127.00	294,512
29 Oct 24	128.20000 -0.70	130.20	127.50	129.40	225,210
28 Oct 24	128.89999 -0.10	130.20	128.35	129.70	184,608
25 Oct 24	129.00000 -1.60	130.40	128.80	130.25	214,917
24 Oct 24	130.60001 +3.55	132.75	130.35	132.10	346,448
23 Oct 24	127.05000 -1.05	128.85	125.15	125.90	321,357
22 Oct 24	128.10001 -1.05	129.40	127.75	128.80	233,983
21 Oct 24	129.14999 -2.65	131.80	129.15	131.75	245,057
18 Oct 24	131.80000 -0.10	132.05	130.60	131.60	250,592
17 Oct 24	131.89999 +1.10	132.15	129.95	130.95	237,457
16 Oct 24	130.80000 -1.10	131.55	130.25	131.05	353,006
15 Oct 24	131.89999 -1.95	133.85	131.60	133.85	325,052
14 Oct 24	133.85001 +0.25	134.45	133.00	133.55	113,324
11 Oct 24	133.60001 +0.95	133.60	132.35	132.35	173,449
10 Oct 24	132.64999 -0.50	133.15	131.35	132.85	248,008
09 Oct 24	133.14999 +1.10	133.30	132.55	132.65	144,338
08 Oct 24	132.05000 +0.75	132.15	130.20	130.50	143,081
07 Oct 24	131.30000 -1.00	132.70	131.20	132.50	174,778
04 Oct 24	132.30000 +0.40	132.90	130.95	131.50	209,810
03 Oct 24	131.89999 -2.35	134.45	131.90	134.45	166,858
02 Oct 24	134.25000 -0.30	135.85	133.85	134.75	162,205
01 Oct 24	134.55000 -0.60	135.80	134.20	135.25	209,042
30 Sep 24	135.14999 +0.30	136.70	134.90	135.15	293,401
27 Sep 24	134.85001 +0.00	135.80	134.00	135.40	193,649
26 Sep 24	134.85001 +2.90	135.15	132.90	132.90	282,490
25 Sep 24	131.95000 +2.10	132.35	129.50	129.65	265,959
24 Sep 24	129.85001 +1.45	129.85	128.45	128.65	171,148
23 Sep 24	128.39999 +0.80	130.75	127.75	128.15	303,203
20 Sep 24	127.60000 -1.10	129.20	127.15	128.65	533,546
19 Sep 24	128.70000 +4.50	129.80	124.60	125.10	435,737
18 Sep 24	124.20000 -1.50	126.00	124.20	125.60	186,210
17 Sep 24	125.70000 -1.25	127.30	125.20	127.30	270,342
16 Sep 24	126.95000 +0.15	127.30	126.00	126.55	198,274
13 Sep 24	126.80000 +0.20	127.00	125.85	126.40	140,183
12 Sep 24	126.60000 -0.10	128.05	126.00	127.00	192,233
11 Sep 24	126.70000 -0.50	127.95	126.50	127.00	171,875
10 Sep 24	127.20000 -0.80	128.30	127.05	127.65	164,572
09 Sep 24	128.00000 +0.15	128.35	127.10	127.80	143,580
06 Sep 24	127.85000 -1.30	128.95	127.75	128.90	244,715
05 Sep 24	129.14999 -0.30	130.10	128.15	129.30	191,504
04 Sep 24	129.45000 -1.10	130.00	128.80	129.95	229,096
03 Sep 24	130.55000 +0.50	130.85	130.10	130.20	124,527
02 Sep 24	130.05000 -0.70	130.95	129.40	130.80	144,772
30 Aug 24	130.75000 -0.55	131.40	130.35	131.00	369,521
29 Aug 24	131.30000 +1.80	131.30	129.30	129.40	142,186
28 Aug 24	129.50000 +0.75	130.05	128.75	129.00	190,973
27 Aug 24	128.75000 +0.90	129.25	127.65	127.90	218,307
26 Aug 24	127.85000 -0.15	128.30	127.00	127.85	99,343
23 Aug 24	128.00000 +1.15	128.20	126.50	127.15	211,689
22 Aug 24	126.85000 +0.10	127.25	126.25	126.75	166,561
21 Aug 24	126.75000 +1.80	126.95	125.05	125.25	248,265
20 Aug 24	124.95000 +0.70	125.15	123.85	124.15	198,560
19 Aug 24	124.25000 +0.00	124.65	123.15	124.10	159,698
16 Aug 24	124.25000 -0.40	125.00	124.05	124.55	194,723
15 Aug 24	124.65000 +0.60	125.25	123.60	124.30	234,781
14 Aug 24	124.05000 +0.35	125.20	123.30	124.00	213,702
13 Aug 24	123.70000 -0.85	124.90	122.50	124.60	491,022
12 Aug 24	124.55000 -1.40	126.30	124.55	126.15	386,694
09 Aug 24	125.95000 -0.15	126.50	124.85	125.60	337,540
08 Aug 24	126.10000 -2.30	128.55	125.10	128.30	398,635
07 Aug 24	128.39999 -3.00	130.25	123.65	125.00	763,231
06 Aug 24	131.39999 +0.20	132.10	130.35	131.00	417,465
05 Aug 24	131.20000 -0.05	131.95	129.35	130.90	322,194
02 Aug 24	131.25000 -0.65	133.25	131.15	131.85	354,461
01 Aug 24	131.89999 -2.30	134.00	131.60	133.20	347,424
31 Jul 24	134.20000 -1.35	136.55	131.20	136.45	523,950
30 Jul 24	135.55000 +0.15	136.65	135.50	135.60	316,070
29 Jul 24	135.39999 -1.35	136.85	135.15	136.40	243,794
26 Jul 24	136.75000 +1.45	137.05	134.75	134.80	235,426
25 Jul 24	135.30000 +0.00	137.15	135.10	136.20	198,174
24 Jul 24	135.30000 -1.90	136.35	134.60	136.00	303,435
23 Jul 24	137.20000 -1.05	138.45	137.15	138.30	216,327
22 Jul 24	138.25000 +1.15	139.20	137.95	138.00	127,651
19 Jul 24	137.10001 -0.55	137.85	137.05	137.25	203,841
18 Jul 24	137.64999 +0.55	138.75	137.60	138.35	201,217
17 Jul 24	137.10001 +1.25	137.85	135.80	135.80	284,215
16 Jul 24	135.85001 -1.05	136.40	135.10	136.35	352,668
15 Jul 24	136.89999 -1.45	138.75	136.90	138.35	186,358
12 Jul 24	138.35001 +0.70	138.55	136.45	137.60	342,299
11 Jul 24	137.64999 -0.75	138.75	136.50	138.75	256,923
10 Jul 24	138.39999 +0.55	138.60	137.75	138.15	364,139
09 Jul 24	137.85001 -0.05	139.45	137.55	137.75	276,510
08 Jul 24	137.89999 +1.65	137.90	136.20	136.30	253,039
05 Jul 24	136.25000 +0.10	137.10	135.65	136.05	284,015
04 Jul 24	136.14999 +0.35	136.65	135.55	135.85	228,871
03 Jul 24	135.80000 -0.80	136.75	134.95	136.60	270,399
02 Jul 24	136.60001 +0.05	137.05	135.05	135.85	411,901
01 Jul 24	136.55000 +0.00	137.25	135.95	136.80	323,738
28 Jun 24	136.55000 -1.90	139.20	135.95	139.20	596,557
27 Jun 24	138.45000 -3.55	142.25	138.30	142.05	396,880
26 Jun 24	142.00000 +1.05	142.25	140.25	141.15	333,750
25 Jun 24	140.95000 -0.80	143.15	140.50	142.50	322,953
24 Jun 24	141.75000 +0.75	141.90	140.75	140.75	268,822
21 Jun 24	141.00000 +0.55	141.40	140.00	140.15	769,947
20 Jun 24	140.45000 +0.90	140.85	139.20	139.60	303,753
19 Jun 24	139.55000 -2.50	141.95	137.95	141.80	412,547
18 Jun 24	142.05000 -4.10	146.85	141.55	146.00	577,538
17 Jun 24	146.14999 -0.30	147.00	145.00	146.55	389,612
14 Jun 24	146.45000 +1.15	146.65	145.00	145.65	294,865
13 Jun 24	145.30000 -1.20	146.45	144.00	146.40	162,209
12 Jun 24	146.50000 +2.00	146.70	144.50	144.85	187,365
11 Jun 24	144.50000 +0.35	144.90	142.85	144.20	257,604
10 Jun 24	144.14999 -0.90	145.55	143.65	144.15	136,368
07 Jun 24	145.05000 +2.10	145.10	142.75	143.00	152,085
06 Jun 24	142.95000 -1.05	145.10	141.55	144.30	250,350
05 Jun 24	144.00000 +0.10	144.50	143.00	144.50	191,788
04 Jun 24	143.89999 -0.70	145.90	143.75	144.70	255,640
03 Jun 24	144.60001 +0.25	145.60	143.50	144.80	240,891
31 May 24	144.35001 +1.30	144.70	142.40	143.05	660,756
30 May 24	143.05000 -0.55	145.00	143.05	144.85	209,711
29 May 24	143.60001 -0.30	144.20	142.80	144.00	262,464
28 May 24	143.89999 -2.00	146.15	143.90	145.90	288,190
27 May 24	145.89999 -0.30	146.15	145.30	146.05	116,581
24 May 24	146.20000 -0.10	147.10	145.45	145.75	177,304
23 May 24	146.30000 -0.70	147.60	145.35	147.35	204,541
22 May 24	147.00000 +0.75	147.05	145.95	146.10	222,114
21 May 24	146.25000 +0.90	146.25	145.20	145.45	237,863
20 May 24	145.35001 +0.65	145.55	144.45	144.75	135,979
17 May 24	144.70000 +0.70	144.95	143.25	143.60	274,392
16 May 24	144.00000 -0.40	144.65	143.80	144.40	284,588
15 May 24	144.39999 -0.65	145.30	142.80	145.30	260,396
14 May 24	145.05000 -1.95	147.30	144.80	147.10	282,886
13 May 24	147.00000 -0.25	147.80	146.40	147.45	191,801
10 May 24	147.25000 +1.50	147.25	145.65	146.10	334,589
09 May 24	145.75000 +1.40	146.40	144.35	144.35	238,516
08 May 24	144.35001 +0.25	145.55	144.30	144.55	288,853
07 May 24	144.10001 +0.15	144.55	142.90	143.90	237,578
06 May 24	143.95000 +0.80	144.35	142.80	142.85	187,491
03 May 24	143.14999 +1.00	143.50	142.05	142.25	259,773
02 May 24	142.14999 +1.60	142.65	140.50	140.55	385,879
30 Apr 24	140.55000 +1.10	140.95	139.55	139.85	285,342
29 Apr 24	139.45000 -1.05	141.25	139.45	140.60	249,168
26 Apr 24	140.50000 +1.45	140.75	138.80	138.90	215,266
25 Apr 24	139.05000 +0.45	139.85	138.25	139.70	288,800
24 Apr 24	138.60001 +1.00	139.75	137.45	137.60	290,544
23 Apr 24	137.60001 +1.20	138.80	136.80	137.00	288,391
22 Apr 24	136.39999 +0.60	137.45	136.40	136.50	230,757
19 Apr 24	135.80000 +0.20	137.10	135.10	135.60	276,848
18 Apr 24	135.60001 +1.65	135.95	134.35	134.50	323,586
17 Apr 24	133.95000 +0.10	136.60	133.55	133.80	268,590
16 Apr 24	133.85001 +1.45	135.20	132.80	135.00	504,524
15 Apr 24	132.39999 +1.25	132.70	130.80	131.30	323,146
12 Apr 24	131.14999 +0.35	132.20	130.65	131.20	261,606
11 Apr 24	130.80000 +1.35	131.25	129.35	129.35	292,930
10 Apr 24	129.45000 +0.25	130.40	128.90	129.25	191,374
09 Apr 24	129.20000 -0.45	129.60	128.55	129.30	168,673
08 Apr 24	129.64999 -0.70	130.25	129.10	129.95	217,079
05 Apr 24	130.35001 -0.55	131.05	130.00	130.25	169,609
04 Apr 24	130.89999 +1.05	131.10	129.45	129.75	165,599
03 Apr 24	129.85001 -2.55	132.35	129.65	132.20	308,810
02 Apr 24	132.39999 -2.55	135.30	132.40	134.65	273,972
28 Mar 24	134.95000 -0.70	136.00	134.75	135.85	224,839
27 Mar 24	135.64999 +1.40	136.55	134.75	134.75	243,705
26 Mar 24	134.25000 +1.05	134.65	132.85	133.05	242,646
25 Mar 24	133.20000 +0.20	134.05	132.75	132.85	166,728
22 Mar 24	133.00000 +0.25	134.05	132.85	132.90	234,936
21 Mar 24	132.75000 -0.35	133.25	131.70	133.00	194,137
20 Mar 24	133.10001 -0.40	133.60	132.20	133.60	211,457
19 Mar 24	133.50000 +0.00	133.65	132.15	133.30	245,525
18 Mar 24	133.50000 -0.55	134.75	133.30	134.00	191,276
15 Mar 24	134.05000 -1.15	135.35	133.25	135.35	508,397
14 Mar 24	135.20000 -1.45	137.00	134.20	136.80	280,529
13 Mar 24	136.64999 +0.90	136.95	135.55	135.80	226,552
12 Mar 24	135.75000 -0.15	136.35	134.40	136.20	134,841
11 Mar 24	135.89999 +0.85	136.30	134.95	135.00	205,760
08 Mar 24	135.05000 +2.15	135.05	133.00	133.40	295,813
07 Mar 24	132.89999 +1.05	133.00	130.45	131.70	179,299
06 Mar 24	131.85001 +0.20	132.40	130.20	131.60	337,461
05 Mar 24	131.64999 -1.40	133.35	131.20	132.45	230,158
04 Mar 24	133.05000 +0.35	133.10	131.70	132.40	201,286
01 Mar 24	132.70000 +0.15	133.65	131.85	132.45	392,914
29 Feb 24	132.55000 -5.15	134.45	129.30	130.70	964,393
28 Feb 24	137.70000 -1.40	139.40	136.85	139.10	265,884
27 Feb 24	139.10001 -1.85	141.45	138.60	141.35	227,081
26 Feb 24	140.95000 +0.20	141.65	140.20	140.55	198,445
23 Feb 24	140.75000 +0.15	141.25	139.85	141.00	194,526
22 Feb 24	140.60001 +1.05	141.10	139.50	140.15	201,525
21 Feb 24	139.55000 +0.50	140.15	138.15	138.80	173,888
20 Feb 24	139.05000 +2.60	139.55	136.25	136.45	283,030
19 Feb 24	136.45000 -0.80	137.15	135.80	136.85	204,409
16 Feb 24	137.25000 +0.10	138.00	137.05	137.45	335,409
15 Feb 24	137.14999 -0.10	138.00	136.55	136.95	219,393
14 Feb 24	137.25000 -0.75	138.30	137.00	137.75	232,117
13 Feb 24	138.00000 -0.55	138.75	137.20	138.60	156,355
12 Feb 24	138.55000 +0.45	138.80	137.10	138.15	157,286
09 Feb 24	138.10001 -2.00	139.10	136.80	137.90	389,870
08 Feb 24	140.10001 -0.85	142.05	139.60	141.35	194,743
07 Feb 24	140.95000 -0.75	143.15	140.65	141.50	181,246
06 Feb 24	141.70000 +1.25	143.90	140.30	140.85	301,468
05 Feb 24	140.45000 +5.35	141.00	134.65	135.10	391,015
02 Feb 24	135.10001 -1.15	136.95	134.85	136.75	117,216
01 Feb 24	136.25000 +0.40	136.40	135.15	136.20	135,403
31 Jan 24	135.85001 -0.15	136.85	135.80	136.20	147,358
30 Jan 24	136.00000 +0.40	136.85	134.60	135.70	188,970
29 Jan 24	135.60001 +1.45	135.75	133.50	133.70	188,616
26 Jan 24	134.14999 +1.00	134.60	133.15	133.40	146,048
25 Jan 24	133.14999 +0.75	133.25	131.90	132.25	141,303
24 Jan 24	132.39999 -2.20	134.80	132.25	134.65	169,031
23 Jan 24	134.60001 -0.60	135.50	133.00	135.50	166,346
22 Jan 24	135.20000 +0.20	135.80	134.75	135.75	78,096
19 Jan 24	135.00000 +0.20	135.50	134.45	134.90	152,452
18 Jan 24	134.80000 +0.55	134.80	133.05	134.30	201,201
17 Jan 24	134.25000 -0.15	134.25	132.45	133.35	227,674
16 Jan 24	134.39999 +0.15	135.30	132.95	133.50	151,111
15 Jan 24	134.25000 -3.90	138.35	134.25	138.25	233,308
12 Jan 24	138.14999 +0.05	139.55	138.10	138.60	202,663
11 Jan 24	138.10001 +0.05	139.05	137.70	138.25	164,357
10 Jan 24	138.05000 +1.10	138.05	136.15	137.35	160,505
09 Jan 24	136.95000 +1.30	137.10	135.60	135.90	122,442
08 Jan 24	135.64999 +1.65	135.65	134.05	134.10	94,354
05 Jan 24	134.00000 -1.05	134.65	133.45	134.35	165,493
04 Jan 24	135.05000 -0.25	135.05	134.00	134.80	120,273
03 Jan 24	135.30000 +0.30	136.10	134.70	134.85	191,170
02 Jan 24	135.00000 -0.70	136.15	134.55	136.00	127,940
29 Dec 23	135.70000 +0.70	135.70	135.00	135.30	84,270
28 Dec 23	135.00000 +0.40	135.25	134.45	134.90	89,186
27 Dec 23	134.60001 -0.30	135.10	133.75	135.00	74,588
22 Dec 23	134.89999 +0.55	134.95	133.80	134.10	124,322
21 Dec 23	134.35001 -0.40	135.60	134.00	134.65	146,482
20 Dec 23	134.75000 +0.50	135.05	133.90	134.25	184,465
19 Dec 23	134.25000 +0.05	135.15	133.45	134.00	251,270
18 Dec 23	134.20000 +1.15	134.20	132.90	133.20	162,066
15 Dec 23	133.05000 +0.10	133.30	131.50	133.00	513,375
14 Dec 23	132.95000 -2.90	137.10	132.25	136.95	485,374
13 Dec 23	135.85001 +0.80	136.85	134.95	135.10	347,612
12 Dec 23	135.05000 +1.85	135.25	133.70	133.70	268,833
11 Dec 23	133.20000 +0.70	133.50	131.65	131.85	213,212
08 Dec 23	132.50000 +0.65	132.70	131.00	132.05	169,950
07 Dec 23	131.85001 +0.10	132.40	131.40	132.00	201,937
06 Dec 23	131.75000 +0.65	132.20	130.35	130.95	203,540
05 Dec 23	131.10001 +0.80	131.35	130.25	130.50	220,024
04 Dec 23	130.30000 +0.55	130.80	129.05	129.50	110,765
01 Dec 23	129.75000 +1.05	129.75	128.65	129.10	162,237
30 Nov 23	128.70000 -0.45	129.20	128.20	129.05	630,275
29 Nov 23	129.14999 -0.30	130.00	128.55	129.65	145,459
28 Nov 23	129.45000 +0.50	129.45	128.15	128.70	158,254
27 Nov 23	128.95000 +0.55	130.10	128.60	128.60	155,877
24 Nov 23	128.39999 +0.50	128.55	127.30	128.05	101,873
23 Nov 23	127.90000 +0.25	128.55	127.40	127.95	100,541
22 Nov 23	127.65000 +2.25	128.10	125.85	125.90	234,691
21 Nov 23	125.40000 +1.95	125.50	123.35	123.35	158,366
20 Nov 23	123.45000 -1.20	124.90	123.35	124.60	210,467
17 Nov 23	124.65000 -0.20	125.70	124.25	124.95	204,347
16 Nov 23	124.85000 +0.15	125.40	124.10	124.75	208,601
15 Nov 23	124.70000 -0.70	125.80	124.15	125.40	171,124
14 Nov 23	125.40000 +2.10	125.80	123.15	123.25	251,095
13 Nov 23	123.30000 -0.40	123.70	122.40	123.70	207,093
10 Nov 23	123.70000 +0.25	124.10	122.95	123.20	193,569
09 Nov 23	123.45000 +0.05	124.10	122.95	123.05	222,958
08 Nov 23	123.40000 +0.75	123.85	122.00	122.65	186,838
07 Nov 23	122.65000 +0.25	123.45	122.35	122.60	166,319
06 Nov 23	122.40000 -0.90	123.50	121.50	123.00	225,816
03 Nov 23	123.30000 -1.60	125.20	123.20	125.00	190,787
02 Nov 23	124.90000 +0.25	125.30	124.25	125.00	242,945
01 Nov 23	124.65000 +0.60	125.05	121.55	124.65	313,985
31 Oct 23	124.05000 +1.25	124.70	122.60	122.85	272,551
30 Oct 23	122.80000 +1.35	122.90	121.15	121.40	192,640
27 Oct 23	121.45000 +0.00	122.40	120.60	121.15	297,844
26 Oct 23	121.45000 -2.90	123.05	120.55	122.75	358,629
25 Oct 23	124.35000 +2.25	124.55	118.00	118.00	478,197
24 Oct 23	122.10000 +0.20	122.25	120.70	121.95	263,674
23 Oct 23	121.90000 +0.25	122.15	121.20	121.65	210,303
20 Oct 23	121.65000 +0.60	122.80	119.80	120.05	422,166
19 Oct 23	121.05000 -0.50	121.90	120.35	120.90	238,940
18 Oct 23	121.55000 -0.15	122.35	121.10	121.75	163,334
17 Oct 23	121.70000 +0.45	122.10	121.00	121.00	111,493
16 Oct 23	121.25000 -0.80	122.55	120.95	122.55	201,830
13 Oct 23	122.05000 -0.10	123.25	121.75	121.75	254,519
12 Oct 23	122.15000 -1.00	123.45	121.65	123.45	214,755
11 Oct 23	123.15000 +1.20	123.75	121.40	121.85	259,526
10 Oct 23	121.95000 +0.70	122.60	121.55	122.20	215,119
09 Oct 23	121.25000 -1.30	122.35	121.10	122.30	147,228
06 Oct 23	122.55000 +1.40	122.90	118.65	121.15	391,505
05 Oct 23	121.15000 +1.00	122.25	119.90	120.35	202,163
04 Oct 23	120.15000 -0.85	121.30	120.15	120.45	400,668
03 Oct 23	121.00000 -0.95	122.65	120.85	121.75	320,382
02 Oct 23	121.95000 -0.20	122.85	121.10	122.85	202,802
29 Sep 23	122.15000 +0.90	123.25	122.10	122.45	279,410
28 Sep 23	121.25000 -0.45	122.15	120.65	121.85	162,153
27 Sep 23	121.70000 -2.50	124.05	121.35	124.05	227,386
26 Sep 23	124.20000 +0.15	124.70	123.25	123.50	385,985
25 Sep 23	124.05000 -1.90	126.25	123.80	126.05	224,825
22 Sep 23	125.95000 -0.25	126.20	125.10	125.45	286,234
21 Sep 23	126.20000 -0.55	127.70	125.65	126.25	408,121
20 Sep 23	126.75000 +3.30	127.00	123.80	124.05	466,969
19 Sep 23	123.45000 +1.35	123.75	121.60	122.00	373,889
18 Sep 23	122.10000 -0.20	122.45	120.75	122.05	257,716
15 Sep 23	122.30000 +1.00	122.90	121.85	121.95	421,477
14 Sep 23	121.30000 -0.55	121.95	120.10	121.95	237,781
13 Sep 23	121.85000 -0.60	122.05	120.50	121.90	146,634
12 Sep 23	122.45000 +0.20	124.95	122.35	124.75	253,628
11 Sep 23	122.25000 +0.45	122.50	121.50	122.20	144,972
08 Sep 23	121.80000 +0.35	122.00	120.55	121.85	146,920
07 Sep 23	121.45000 +0.80	121.55	119.85	120.75	139,988
06 Sep 23	120.65000 -0.75	121.30	119.85	121.30	159,926
05 Sep 23	121.40000 +0.25	121.90	120.35	120.55	136,893
04 Sep 23	121.15000 -1.00	122.15	121.10	122.10	115,815
01 Sep 23	122.15000 +1.35	122.50	121.20	121.70	177,069
31 Aug 23	120.80000 -0.25	121.60	120.60	121.10	330,967
30 Aug 23	121.05000 +0.30	121.65	120.75	120.90	136,672
29 Aug 23	120.75000 -0.20	121.65	120.55	121.20	129,817
28 Aug 23	120.95000 +0.00	121.60	120.80	121.55	69,379
25 Aug 23	120.95000 +1.05	121.55	119.35	119.40	149,646
24 Aug 23	119.90000 -0.30	121.35	119.75	120.85	113,659
23 Aug 23	120.20000 +1.05	120.75	119.30	119.30	109,439
22 Aug 23	119.15000 -0.05	119.75	118.65	119.35	127,366
21 Aug 23	119.20000 -0.30	120.95	119.00	119.55	105,578
18 Aug 23	119.50000 -0.50	119.80	118.70	119.75	217,509
17 Aug 23	120.00000 -0.15	120.70	119.40	119.80	156,315
16 Aug 23	120.15000 -0.75	121.85	119.95	121.20	154,143
15 Aug 23	120.90000 -0.40	122.10	119.75	121.60	127,876
14 Aug 23	121.30000 +0.20	121.55	120.50	121.10	89,147
11 Aug 23	121.10000 -0.05	121.65	120.80	120.90	155,788
10 Aug 23	121.15000 +2.05	121.40	119.55	119.70	186,369
09 Aug 23	119.10000 -0.55	120.55	118.70	120.05	162,922
08 Aug 23	119.65000 +1.15	120.45	118.85	118.85	203,069
07 Aug 23	118.50000 -1.00	119.90	118.05	119.25	169,992
04 Aug 23	119.50000 -0.90	120.40	118.55	120.40	267,673
03 Aug 23	120.40000 +4.45	121.25	119.05	119.30	339,916
02 Aug 23	115.95000 -0.80	116.70	115.65	116.20	186,420
01 Aug 23	116.75000 -1.05	118.30	116.75	118.10	157,076
31 Jul 23	117.80000 -1.35	119.55	117.80	119.15	175,179
28 Jul 23	119.15000 +1.50	119.65	117.65	117.65	245,192
27 Jul 23	117.65000 +0.50	118.70	117.15	117.80	171,455
26 Jul 23	117.15000 -0.40	117.50	115.95	116.65	234,382
25 Jul 23	117.55000 +2.65	117.75	115.65	115.65	322,838
24 Jul 23	114.90000 -0.80	116.00	114.45	115.25	189,966
21 Jul 23	115.70000 +1.40	115.70	114.30	114.60	247,821
20 Jul 23	114.30000 -0.45	114.65	113.40	114.35	224,004
19 Jul 23	114.75000 -0.70	115.75	114.75	115.55	195,903
18 Jul 23	115.45000 -0.75	116.10	115.30	116.10	92,801
17 Jul 23	116.20000 -0.80	117.05	115.70	116.85	128,238
14 Jul 23	117.00000 +0.60	117.40	116.25	116.35	122,370
13 Jul 23	116.40000 +0.35	117.35	116.00	116.20	158,648
12 Jul 23	116.05000 +0.30	116.30	115.45	116.00	150,429
11 Jul 23	115.75000 -0.85	116.85	115.75	116.55	164,990
10 Jul 23	116.60000 +0.10	116.95	116.05	116.30	123,136
07 Jul 23	116.50000 -1.75	118.10	116.35	117.90	150,367
06 Jul 23	118.25000 -2.15	120.15	118.20	120.05	194,730
05 Jul 23	120.40000 +0.10	120.90	119.90	120.00	116,617
04 Jul 23	120.30000 -0.25	121.25	120.30	121.05	80,811
03 Jul 23	120.55000 -0.70	121.40	120.50	121.40	188,998
30 Jun 23	121.25000 +1.20	121.65	119.60	119.85	364,127
29 Jun 23	120.05000 +0.10	120.30	119.35	119.85	145,272
28 Jun 23	119.95000 +0.80	119.95	119.05	119.55	165,399
27 Jun 23	119.15000 -0.55	120.10	118.85	120.00	220,922
26 Jun 23	119.70000 -0.90	121.05	119.70	120.85	217,731
23 Jun 23	120.60000 +0.20	121.10	120.00	120.50	238,369
22 Jun 23	120.40000 -1.15	121.05	119.55	121.00	181,527
21 Jun 23	121.55000 -0.25	121.95	121.10	121.55	178,586
20 Jun 23	121.80000 +0.65	122.25	120.25	120.75	177,749
19 Jun 23	121.15000 +0.60	123.20	120.70	122.95	381,190
16 Jun 23	120.55000 +0.75	120.80	119.60	119.65	694,732
15 Jun 23	119.80000 +0.35	120.05	119.00	119.30	202,340
14 Jun 23	119.45000 -0.15	119.65	118.80	119.65	212,091
13 Jun 23	119.60000 +1.00	119.95	117.45	119.00	368,222
12 Jun 23	118.60000 +1.40	119.05	117.75	117.80	209,932
09 Jun 23	117.20000 -0.55	118.00	116.50	117.90	164,824
08 Jun 23	117.75000 -0.35	118.05	116.95	118.00	208,269
07 Jun 23	118.10000 -1.15	119.85	118.05	119.15	238,670
06 Jun 23	119.25000 -0.10	119.80	118.85	119.00	211,642
05 Jun 23	119.35000 -1.30	120.90	119.10	120.75	201,315
02 Jun 23	120.65000 +1.35	121.10	118.70	118.90	254,071
01 Jun 23	119.30000 +0.15	120.40	118.60	120.25	212,295
31 May 23	119.15000 -2.00	121.45	118.80	120.50	1,175,025
30 May 23	121.15000 -2.80	124.30	121.10	123.85	189,613
29 May 23	123.95000 -0.15	124.50	123.50	124.50	90,902
26 May 23	124.10000 +1.20	124.40	122.70	122.90	223,404
25 May 23	122.90000 +0.25	123.35	121.90	122.80	164,417
24 May 23	122.65000 -2.50	124.65	121.40	124.65	329,138
23 May 23	125.15000 -1.50	126.40	124.65	126.25	348,550
22 May 23	126.65000 -0.75	127.40	125.95	127.15	227,544
19 May 23	127.40000 -0.05	127.85	126.90	127.80	230,788
18 May 23	127.45000 +1.10	127.75	126.40	126.45	175,899
17 May 23	126.35000 -0.15	126.75	126.10	126.40	229,752
16 May 23	126.50000 -0.30	126.95	125.40	126.95	168,493
15 May 23	126.80000 +0.35	127.55	126.50	126.80	137,143
12 May 23	126.45000 +0.55	127.30	125.80	126.20	242,788
11 May 23	125.90000 +1.45	125.90	124.80	124.85	175,362
10 May 23	124.45000 -1.20	125.55	123.55	125.10	234,548
09 May 23	125.65000 -0.80	126.50	125.20	126.35	176,051
08 May 23	126.45000 +0.45	126.60	125.55	126.05	128,818
05 May 23	126.00000 -0.45	127.65	125.65	127.45	286,272
04 May 23	126.45000 -0.45	126.95	123.40	124.50	290,235
03 May 23	126.90000 -0.05	128.60	126.50	127.60	343,047
02 May 23	126.95000 +0.35	127.10	125.90	126.40	219,392
28 Apr 23	126.60000 +0.15	127.70	126.05	127.20	248,037
27 Apr 23	126.45000 +0.75	127.20	125.45	125.70	275,396
26 Apr 23	125.70000 +0.40	126.35	124.10	124.20	281,890
25 Apr 23	125.30000 +0.00	125.70	124.40	124.90	226,823
24 Apr 23	125.30000 -0.50	125.80	124.75	125.65	189,942
21 Apr 23	125.80000 +1.70	126.20	123.90	123.90	285,413
20 Apr 23	124.10000 +0.80	124.65	123.10	123.55	272,213
19 Apr 23	123.30000 +1.05	124.05	122.45	122.45	280,607
18 Apr 23	122.25000 +0.80	122.25	120.65	121.45	254,201
17 Apr 23	121.45000 +0.95	122.00	120.55	120.65	252,386
14 Apr 23	120.50000 -1.35	121.60	120.20	121.55	198,769
13 Apr 23	121.85000 +0.95	122.70	121.30	121.30	309,206
12 Apr 23	120.90000 -0.50	121.60	120.20	121.40	252,316
11 Apr 23	121.40000 +0.10	121.75	120.95	121.25	257,463
06 Apr 23	121.30000 -1.50	122.90	120.05	122.90	347,155
05 Apr 23	122.80000 +1.90	124.10	119.50	121.40	702,000
04 Apr 23	120.90000 -0.40	122.25	120.80	121.70	196,739
03 Apr 23	121.30000 +1.35	121.30	119.80	120.50	306,833
31 Mar 23	119.95000 +1.90	120.90	118.20	118.35	387,192
30 Mar 23	118.05000 -0.05	118.80	117.40	118.80	262,123
29 Mar 23	118.10000 +0.05	119.10	118.10	118.20	305,368
28 Mar 23	118.05000 +0.10	119.25	117.65	118.60	173,883
27 Mar 23	117.95000 +0.60	119.05	117.85	118.00	197,292
24 Mar 23	117.35000 +0.10	118.45	116.95	117.35	245,796
23 Mar 23	117.25000 +0.60	117.60	115.95	116.50	271,933
22 Mar 23	116.65000 +1.30	117.05	115.40	115.40	289,104
21 Mar 23	115.35000 +1.15	116.10	114.30	114.70	245,593
20 Mar 23	114.20000 +1.25	114.60	112.75	112.95	173,251
17 Mar 23	112.95000 -1.05	114.50	112.70	114.05	559,228
16 Mar 23	114.00000 +2.25	114.40	112.05	112.45	335,891
15 Mar 23	111.75000 -0.65	112.75	110.85	112.50	285,940
14 Mar 23	112.40000 +1.40	112.80	110.95	111.25	204,578
13 Mar 23	111.00000 -0.70	112.30	110.45	111.80	301,839
10 Mar 23	111.70000 +0.00	112.80	110.75	110.75	189,111
09 Mar 23	111.70000 +0.10	111.95	110.85	111.55	228,059
08 Mar 23	111.60000 +0.20	111.70	110.85	111.40	205,132
07 Mar 23	111.40000 +0.30	111.75	110.40	111.10	175,848
06 Mar 23	111.10000 -0.55	112.60	111.00	112.00	229,159
03 Mar 23	111.65000 -1.95	113.75	111.40	113.65	297,227
02 Mar 23	113.60000 +1.15	113.95	110.55	112.00	285,892
01 Mar 23	112.45000 -0.55	114.30	109.05	110.35	606,790
28 Feb 23	113.00000 -1.00	114.25	112.15	114.25	386,060
27 Feb 23	114.00000 +0.95	114.70	113.05	113.05	227,494
24 Feb 23	113.05000 -0.95	114.65	113.05	114.20	467,880
23 Feb 23	114.00000 -1.05	115.45	113.95	115.25	159,144
22 Feb 23	115.05000 +1.30	115.30	113.20	113.95	230,138
21 Feb 23	113.75000 +0.75	113.75	112.55	112.65	166,255
20 Feb 23	113.00000 -0.20	113.60	112.35	113.50	120,141
17 Feb 23	113.20000 -0.35	113.95	112.45	113.05	248,561
16 Feb 23	113.55000 +0.60	113.60	112.65	113.30	196,200
15 Feb 23	112.95000 +0.00	113.35	112.10	112.80	178,531
14 Feb 23	112.95000 +0.75	113.70	112.15	112.35	176,938
13 Feb 23	112.20000 +2.10	112.30	110.30	110.30	233,503
10 Feb 23	110.10000 -0.20	110.95	109.35	110.20	167,400
09 Feb 23	110.30000 +0.50	110.70	110.10	110.20	298,178
08 Feb 23	109.80000 -0.50	111.05	109.75	110.45	248,654
07 Feb 23	110.30000 -1.75	112.05	109.60	111.65	230,376
06 Feb 23	112.05000 -0.40	112.30	111.60	112.00	164,891
03 Feb 23	112.45000 +0.70	113.05	110.60	111.40	186,456
02 Feb 23	111.75000 -0.15	113.15	110.50	111.90	364,239
01 Feb 23	111.90000 +0.30	112.00	111.05	111.70	178,140
31 Jan 23	111.60000 -0.40	112.05	110.75	111.90	193,071
30 Jan 23	112.00000 +2.45	112.10	109.05	109.05	223,616
27 Jan 23	109.55000 -0.40	110.55	109.25	110.50	173,871
26 Jan 23	109.95000 -0.75	111.60	109.45	111.60	233,277
25 Jan 23	110.70000 -0.50	111.40	109.95	111.30	144,817
24 Jan 23	111.20000 -0.50	111.80	110.50	111.80	183,301
23 Jan 23	111.70000 +0.45	112.05	111.25	111.50	163,400
20 Jan 23	111.25000 +0.10	111.30	110.40	110.85	162,315
19 Jan 23	111.15000 +0.65	111.85	110.50	111.00	290,302
18 Jan 23	110.50000 -0.40	111.90	110.30	110.95	216,279
17 Jan 23	110.90000 +0.30	111.60	109.85	110.45	188,936
16 Jan 23	110.60000 +1.25	111.00	109.50	109.65	152,187
13 Jan 23	109.35000 +1.20	109.70	108.25	108.25	214,040
12 Jan 23	108.15000 -0.55	109.55	107.70	108.85	176,872
11 Jan 23	108.70000 -0.75	110.00	107.60	108.90	405,797
10 Jan 23	109.45000 +0.25	109.90	108.55	109.30	157,288
09 Jan 23	109.20000 +0.90	109.25	107.90	108.25	158,875
06 Jan 23	108.30000 +0.50	109.05	107.50	108.00	163,458
05 Jan 23	107.80000 -1.00	108.85	106.75	107.85	213,097
04 Jan 23	108.80000 +1.30	109.25	108.00	108.15	208,241
03 Jan 23	107.50000 +0.35	107.55	106.00	106.90	197,109
02 Jan 23	107.15000 -0.05	107.50	106.40	107.50	92,823
30 Dec 22	107.20000 -0.25	107.90	107.00	107.25	77,993
29 Dec 22	107.45000 +0.90	107.85	105.85	106.35	141,456
28 Dec 22	106.55000 -0.75	107.90	106.40	107.45	102,518
27 Dec 22	107.30000 +0.90	107.50	106.90	107.00	79,492
23 Dec 22	106.40000 -0.05	106.80	105.95	106.45	117,754
22 Dec 22	106.45000 -1.20	108.40	106.10	107.60	160,516
21 Dec 22	107.65000 +2.00	107.65	105.90	105.95	210,348
20 Dec 22	105.65000 -0.80	107.20	105.65	105.90	237,844
19 Dec 22	106.45000 -0.20	106.90	106.15	106.80	170,112
16 Dec 22	106.65000 +0.50	106.95	105.30	105.35	659,189
15 Dec 22	106.15000 -2.35	108.25	106.10	108.05	295,389
14 Dec 22	108.50000 +1.90	108.85	105.90	106.20	250,961
13 Dec 22	106.60000 -0.85	108.25	106.60	107.50	257,353
12 Dec 22	107.45000 +1.50	107.95	106.45	106.75	230,936
09 Dec 22	105.95000 -0.85	107.30	105.55	107.25	150,060
08 Dec 22	106.80000 +1.40	107.10	105.50	105.70	251,248
07 Dec 22	105.40000 -0.05	106.15	104.70	105.15	221,723
06 Dec 22	105.45000 +0.60	105.65	104.50	104.50	219,793
05 Dec 22	104.85000 -0.90	105.90	103.80	105.65	191,903
02 Dec 22	105.75000 +0.10	106.00	104.80	105.65	207,258
01 Dec 22	105.65000 +1.70	105.65	104.20	104.35	268,408
30 Nov 22	103.95000 +1.00	104.60	102.70	103.10	763,133
29 Nov 22	102.95000 -1.65	104.75	102.70	104.60	216,469
28 Nov 22	104.60000 -0.20	104.80	103.40	104.55	203,309
25 Nov 22	104.80000 -0.50	105.55	104.05	105.55	167,913
24 Nov 22	105.30000 +1.40	105.65	103.65	103.65	224,739
23 Nov 22	103.90000 +0.55	104.25	102.30	103.65	263,125
22 Nov 22	103.35000 -0.10	104.20	102.25	103.40	217,368
21 Nov 22	103.45000 +1.10	103.70	102.05	102.05	281,357
18 Nov 22	102.35000 +0.25	103.10	101.85	102.45	321,567
17 Nov 22	102.10000 +0.95	102.15	100.50	101.55	255,793
16 Nov 22	101.15000 +2.47	101.50	98.74	98.74	342,073
15 Nov 22	98.68000 +0.08	100.35	97.96	98.22	270,492
14 Nov 22	98.60000 +0.84	99.76	97.90	98.14	285,254
11 Nov 22	97.76000 -2.79	101.55	97.14	101.50	546,046
10 Nov 22	100.55000 +2.31	101.25	97.72	97.78	453,108
09 Nov 22	98.24000 +0.98	98.52	96.58	96.80	226,907
08 Nov 22	97.26000 +1.18	97.70	95.54	95.86	198,733
07 Nov 22	96.08000 -0.40	97.24	96.06	96.38	259,615
04 Nov 22	96.48000 +2.38	97.44	94.00	94.24	397,263
03 Nov 22	94.10000 +0.10	95.42	93.84	93.98	232,829
02 Nov 22	94.00000 -1.40	96.90	93.38	95.50	339,957
01 Nov 22	95.40000 -1.78	97.68	94.72	97.62	229,533
31 Oct 22	97.18000 +0.68	98.08	96.62	97.04	322,576
28 Oct 22	96.50000 -0.34	97.34	94.04	97.12	494,399
27 Oct 22	96.84000 -3.51	100.55	96.22	100.35	420,220
26 Oct 22	100.35000 -1.50	101.85	97.98	101.85	464,419
25 Oct 22	101.85000 +1.40	101.85	99.92	100.55	214,223
24 Oct 22	100.45000 +0.77	100.95	99.72	100.00	215,752
21 Oct 22	99.68000 -0.42	100.15	98.52	99.40	295,010
20 Oct 22	100.10000 +0.40	100.50	99.04	99.48	190,272
19 Oct 22	99.70000 -0.75	101.25	99.60	100.50	199,229
18 Oct 22	100.45000 +0.35	101.20	99.52	100.65	200,562
17 Oct 22	100.10000 -0.15	100.75	99.40	100.75	171,442
14 Oct 22	100.25000 +0.83	101.60	99.80	100.30	209,326
13 Oct 22	99.42000 -1.18	100.30	97.68	100.30	206,472
12 Oct 22	100.60000 -0.10	101.30	99.92	100.55	242,622
11 Oct 22	100.70000 +0.76	101.50	99.92	99.92	221,693
10 Oct 22	99.94000 -1.11	100.65	99.58	100.45	200,380
07 Oct 22	101.05000 -0.30	102.20	100.80	100.90	241,440
06 Oct 22	101.35000 +0.35	102.00	100.35	100.40	235,387
05 Oct 22	101.00000 +0.15	102.00	100.25	100.70	206,950
04 Oct 22	100.85000 +2.43	101.00	98.54	99.00	327,443
03 Oct 22	98.42000 -2.53	100.10	98.08	99.96	289,576
30 Sep 22	100.95000 +0.75	101.35	99.70	100.55	297,997
29 Sep 22	100.20000 -1.00	101.60	99.40	101.25	274,844
28 Sep 22	101.20000 -0.25	101.70	99.30	100.55	386,396
27 Sep 22	101.45000 +0.45	102.60	100.65	101.65	547,361
26 Sep 22	101.00000 +1.68	101.75	99.22	99.48	343,267
23 Sep 22	99.32000 +0.12	102.15	99.26	100.00	418,811
22 Sep 22	99.20000 -3.95	103.45	99.02	101.80	301,218
21 Sep 22	103.15000 +0.50	103.55	100.75	102.35	274,241
20 Sep 22	102.65000 +0.85	103.80	101.75	102.05	318,196
19 Sep 22	101.80000 -0.60	102.65	101.30	102.40	147,135
16 Sep 22	102.40000 -1.40	103.60	102.40	103.45	584,728
15 Sep 22	103.80000 +0.00	104.50	103.25	104.05	217,512
14 Sep 22	103.80000 -0.40	104.30	102.85	103.95	206,965
13 Sep 22	104.20000 -0.75	106.05	104.10	105.15	263,884
12 Sep 22	104.95000 +2.65	105.15	102.35	102.65	282,284
09 Sep 22	102.30000 +1.80	102.50	100.20	100.20	176,480
08 Sep 22	100.50000 -1.25	102.10	98.18	101.85	269,824
07 Sep 22	101.75000 +0.40	102.10	100.55	100.90	172,249
06 Sep 22	101.35000 +1.00	101.85	100.35	100.35	195,524
05 Sep 22	100.35000 -0.85	100.55	98.94	100.10	200,425
02 Sep 22	101.20000 +1.60	101.20	99.64	100.00	175,713
01 Sep 22	99.60000 -1.00	100.60	99.12	100.40	245,839
31 Aug 22	100.60000 -0.65	101.90	99.46	101.55	374,688
30 Aug 22	101.25000 -2.15	103.85	100.90	103.45	160,278
29 Aug 22	103.40000 -0.15	103.95	102.25	102.60	345,085
26 Aug 22	103.55000 -0.75	105.15	103.00	104.95	359,356
25 Aug 22	104.30000 +0.10	105.05	103.75	104.45	395,863
24 Aug 22	104.20000 +2.55	104.45	101.00	101.40	385,962
23 Aug 22	101.65000 -1.50	103.15	101.05	103.15	220,056
22 Aug 22	103.15000 -0.20	103.75	102.30	103.05	245,033
19 Aug 22	103.35000 +0.60	103.95	102.35	102.40	243,244
18 Aug 22	102.75000 +0.20	103.10	102.30	102.55	194,831
17 Aug 22	102.55000 -0.40	103.40	102.05	103.10	179,528
16 Aug 22	102.95000 +0.70	103.50	102.25	102.55	192,979
15 Aug 22	102.25000 +0.50	102.85	101.70	102.10	179,545
12 Aug 22	101.75000 -0.05	101.95	101.15	101.55	197,169
11 Aug 22	101.80000 -0.60	102.75	101.20	102.60	195,899
10 Aug 22	102.40000 +0.45	102.75	100.40	101.20	205,896
09 Aug 22	101.95000 -0.80	103.10	101.40	103.05	214,784
08 Aug 22	102.75000 +0.90	103.65	99.62	102.35	290,760
05 Aug 22	101.85000 -2.65	105.75	101.75	104.10	371,021
04 Aug 22	104.50000 +2.25	105.90	103.00	103.70	428,495
03 Aug 22	102.25000 +0.25	102.25	100.70	101.90	281,120
02 Aug 22	102.00000 -0.15	102.40	101.45	102.00	195,571
01 Aug 22	102.15000 +1.50	102.40	100.20	100.20	245,221
29 Jul 22	100.65000 +0.20	102.15	100.40	100.85	370,425
28 Jul 22	100.45000 +0.00	101.45	99.58	100.85	247,055
27 Jul 22	100.45000 -0.35	102.55	100.40	101.00	290,902
26 Jul 22	100.80000 +1.06	100.90	99.74	99.76	211,308
25 Jul 22	99.74000 -0.18	100.60	98.96	99.40	198,274
22 Jul 22	99.92000 +0.54	100.95	99.30	99.70	318,073
21 Jul 22	99.38000 +0.54	99.58	97.94	98.64	189,294
20 Jul 22	98.84000 -1.61	100.90	98.60	100.70	217,390
19 Jul 22	100.45000 +1.65	100.90	97.66	98.26	295,685
18 Jul 22	98.80000 +0.82	99.16	97.52	97.84	218,613
15 Jul 22	97.98000 +0.14	98.72	97.50	98.12	271,263
14 Jul 22	97.84000 -0.92	98.96	97.18	98.58	248,121
13 Jul 22	98.76000 +0.68	99.12	96.90	97.82	224,137
12 Jul 22	98.08000 -0.04	98.52	97.04	98.28	190,129
11 Jul 22	98.12000 -0.82	99.28	97.76	98.48	233,351
08 Jul 22	98.94000 -0.36	99.66	97.40	99.50	256,274
07 Jul 22	99.30000 -1.40	101.75	98.30	101.55	523,521
06 Jul 22	100.70000 +1.94	101.30	98.96	99.52	348,413
05 Jul 22	98.76000 -0.44	100.05	98.24	99.48	342,550
04 Jul 22	99.20000 +0.90	99.50	98.56	98.58	205,863
01 Jul 22	98.30000 +0.82	99.04	95.94	96.92	374,628
30 Jun 22	97.48000 -1.08	97.88	96.84	97.72	431,666
29 Jun 22	98.56000 +0.70	98.78	96.14	97.28	280,027
28 Jun 22	97.86000 -0.76	99.00	97.42	98.46	334,672
27 Jun 22	98.62000 +0.64	99.26	98.16	98.74	246,097
24 Jun 22	97.98000 +1.30	98.72	96.76	97.48	326,421
23 Jun 22	96.68000 +1.42	97.06	95.00	95.30	502,331
22 Jun 22	95.26000 +1.18	95.66	93.06	93.76	419,458
21 Jun 22	94.08000 +0.52	94.98	93.66	94.00	339,216
20 Jun 22	93.56000 +3.84	94.00	88.94	90.74	503,300
17 Jun 22	89.72000 -1.30	92.60	89.72	91.40	3,072,806
16 Jun 22	91.02000 -2.48	93.32	90.56	93.32	273,901
15 Jun 22	93.50000 +0.46	94.86	93.48	94.00	257,774
14 Jun 22	93.04000 -4.36	97.58	93.04	97.58	386,702
13 Jun 22	97.40000 -0.08	98.80	96.82	97.02	296,572
10 Jun 22	97.48000 -1.24	98.22	95.80	98.22	322,355
09 Jun 22	98.72000 +3.94	102.15	94.22	94.64	649,789
08 Jun 22	94.78000 -1.04	96.00	94.40	96.00	206,150
07 Jun 22	95.82000 -1.02	96.42	94.74	96.30	303,765
06 Jun 22	96.84000 +0.92	97.34	96.00	96.68	185,941
03 Jun 22	95.92000 -0.08	97.12	95.86	96.58	178,281
02 Jun 22	96.00000 +0.70	96.26	94.92	95.58	188,342
01 Jun 22	95.30000 -1.22	97.68	95.24	97.00	304,330
31 May 22	96.52000 +0.36	96.56	95.22	96.36	771,644
30 May 22	96.16000 +0.84	97.06	95.90	95.96	188,982
27 May 22	95.32000 +0.52	95.86	94.34	95.26	285,184
26 May 22	94.80000 -0.30	95.40	94.60	95.08	137,039
25 May 22	95.10000 -0.28	96.28	94.96	95.62	231,003
24 May 22	95.38000 -0.14	96.78	94.68	94.68	245,764
23 May 22	95.52000 +1.60	96.24	94.20	94.68	175,359
20 May 22	93.92000 +0.76	94.36	93.08	93.60	161,579
19 May 22	93.16000 -2.00	94.48	91.38	94.48	311,492
18 May 22	95.16000 -0.74	96.38	94.92	95.76	254,618
17 May 22	95.90000 +0.08	96.72	95.68	96.38	282,620
16 May 22	95.82000 +0.54	95.86	94.34	95.20	172,763
13 May 22	95.28000 +1.88	95.84	93.40	94.24	216,678
12 May 22	93.40000 -0.10	94.44	91.30	92.14	318,043
11 May 22	93.50000 +2.86	94.02	90.58	91.12	375,449
10 May 22	90.64000 +1.60	91.94	89.40	89.98	281,125
09 May 22	89.04000 -2.24	91.40	88.82	90.94	279,572
06 May 22	91.28000 -2.04	94.10	90.56	93.30	334,200
05 May 22	93.32000 -0.24	95.46	93.32	94.78	273,568
04 May 22	93.56000 +0.04	93.66	92.38	93.58	192,951
03 May 22	93.52000 -0.80	94.86	92.46	94.60	395,779
02 May 22	94.32000 -1.50	95.78	86.58	95.26	471,317
29 Apr 22	95.82000 -0.40	97.46	94.60	96.00	361,443
28 Apr 22	96.22000 -0.22	99.50	94.38	99.00	342,262
27 Apr 22	96.44000 +0.08	96.76	94.74	96.22	416,972
26 Apr 22	96.36000 -0.28	98.12	96.22	97.10	367,525
25 Apr 22	96.64000 +0.62	96.68	94.22	94.68	287,460
22 Apr 22	96.02000 +0.40	96.38	95.02	95.02	277,377
21 Apr 22	95.62000 +0.26	96.00	94.74	96.00	245,921
20 Apr 22	95.36000 +2.00	95.46	93.16	93.62	298,217
19 Apr 22	93.36000 -1.08	93.92	91.50	93.78	268,626
14 Apr 22	94.44000 +0.50	95.48	94.08	94.26	256,438
13 Apr 22	93.94000 -0.06	94.54	93.34	93.60	267,297
12 Apr 22	94.00000 -0.08	94.44	92.84	93.10	275,326
11 Apr 22	94.08000 -2.84	95.86	93.42	95.36	457,486
08 Apr 22	96.92000 -0.98	100.20	95.94	98.40	743,758
07 Apr 22	97.90000 -0.18	99.22	97.58	98.18	330,310
06 Apr 22	98.08000 -1.28	99.76	97.48	99.00	351,770
05 Apr 22	99.36000 +1.86	99.62	97.32	97.64	383,883
04 Apr 22	97.50000 +1.40	97.68	96.42	96.80	444,650
01 Apr 22	96.10000 +0.90	96.42	94.72	95.52	302,144
31 Mar 22	95.20000 -0.80	97.24	94.86	96.40	511,887
30 Mar 22	96.00000 +0.60	96.00	94.64	95.78	350,545
29 Mar 22	95.40000 +1.34	95.90	93.86	94.74	427,873
28 Mar 22	94.06000 +0.82	94.40	93.34	93.56	362,171
25 Mar 22	93.24000 +1.08	93.56	91.80	92.24	357,214
24 Mar 22	92.16000 -0.30	93.90	92.12	92.74	382,384
23 Mar 22	92.46000 +0.64	94.50	91.74	91.74	644,595
22 Mar 22	91.82000 +3.82	93.40	87.66	87.66	774,738
21 Mar 22	88.00000 -3.36	90.98	88.00	90.66	526,402
18 Mar 22	91.36000 +2.94	91.36	87.68	87.92	2,435,942
17 Mar 22	88.42000 +0.66	88.44	87.28	88.20	444,707
16 Mar 22	87.76000 +2.64	87.98	85.68	86.02	474,477
15 Mar 22	85.12000 -0.64	85.66	84.62	84.94	301,842
14 Mar 22	85.76000 +1.78	85.84	83.74	84.28	361,754
11 Mar 22	83.98000 +0.66	84.80	82.20	83.24	525,366
10 Mar 22	83.32000 -2.70	86.12	83.26	85.92	505,350
09 Mar 22	86.02000 +5.38	86.02	81.46	81.54	701,625
08 Mar 22	80.64000 -1.24	81.36	79.00	80.90	797,748
07 Mar 22	81.88000 -3.32	83.86	81.82	83.06	769,606
04 Mar 22	85.20000 -3.38	87.94	84.90	87.26	799,587
03 Mar 22	88.58000 -3.04	91.38	87.94	90.92	503,146
02 Mar 22	91.62000 -1.66	94.46	89.82	92.52	774,571
01 Mar 22	93.28000 +2.86	95.62	93.04	94.04	933,277
28 Feb 22	90.42000 +0.76	90.88	88.52	88.52	644,434
25 Feb 22	89.66000 +3.10	90.18	86.48	87.06	485,249
24 Feb 22	86.56000 -1.90	87.72	86.00	86.00	763,051
23 Feb 22	88.46000 +1.74	89.38	86.48	86.48	362,708
22 Feb 22	86.72000 -3.02	89.68	86.38	89.04	556,935
21 Feb 22	89.74000 -1.38	91.90	89.66	91.78	326,958
18 Feb 22	91.12000 +0.80	92.64	90.62	90.88	439,835
17 Feb 22	90.32000 +2.08	90.56	88.32	88.32	351,573
16 Feb 22	88.24000 -0.10	88.58	87.52	88.36	303,015
15 Feb 22	88.34000 +0.86	88.46	87.08	87.60	311,693
14 Feb 22	87.48000 -0.52	88.26	86.26	87.70	421,875
11 Feb 22	88.00000 +0.98	88.56	86.44	86.68	359,712
10 Feb 22	87.02000 -0.38	87.02	85.20	86.90	560,296
09 Feb 22	87.40000 -0.90	89.66	87.40	89.02	308,933
08 Feb 22	88.30000 +0.54	88.60	87.38	88.06	312,121
07 Feb 22	87.76000 +0.10	88.40	87.54	87.86	299,578
04 Feb 22	87.66000 -0.86	88.68	87.42	88.62	416,619
03 Feb 22	88.52000 -1.16	90.94	88.38	90.68	349,203
02 Feb 22	89.68000 +1.40	89.78	88.44	88.60	253,634
01 Feb 22	88.28000 +0.20	89.42	88.10	88.32	287,217
31 Jan 22	88.08000 -0.70	89.72	87.86	89.42	450,355
28 Jan 22	88.78000 -2.68	90.28	87.76	90.02	670,348
27 Jan 22	91.46000 +0.64	91.72	88.90	90.22	390,341
26 Jan 22	90.82000 -1.22	93.02	90.82	92.22	364,292
25 Jan 22	92.04000 +2.24	92.54	89.62	90.50	433,364
24 Jan 22	89.80000 -0.58	93.26	89.64	90.04	755,588
21 Jan 22	90.38000 +0.04	91.30	89.60	90.56	577,450
20 Jan 22	90.34000 +1.24	90.66	89.00	89.00	297,479
19 Jan 22	89.10000 +0.00	89.92	88.02	88.36	382,746
18 Jan 22	89.10000 -1.04	91.38	89.02	91.22	430,607
17 Jan 22	90.14000 -0.58	91.08	89.98	90.66	250,887
14 Jan 22	90.72000 +0.76	90.72	89.34	89.72	291,277
13 Jan 22	89.96000 -0.24	89.98	89.42	89.80	265,779
12 Jan 22	90.20000 +0.60	90.34	89.36	90.00	284,337
11 Jan 22	89.60000 +0.78	89.98	88.74	88.82	313,009
10 Jan 22	88.82000 -0.64	89.74	88.12	89.70	305,088
07 Jan 22	89.46000 -0.22	90.28	89.04	89.50	323,137
06 Jan 22	89.68000 -1.30	90.56	89.48	90.28	395,728
05 Jan 22	90.98000 -0.14	91.42	90.54	91.12	271,837
04 Jan 22	91.12000 -1.40	93.32	90.70	93.10	276,114
03 Jan 22	92.52000 +2.14	92.88	90.86	90.98	274,190
30 Dec 21	90.38000 -0.68	91.24	90.38	91.24	117,904
29 Dec 21	91.06000 +0.34	91.42	90.70	90.98	189,382
28 Dec 21	90.72000 +0.64	90.74	90.02	90.24	118,421
27 Dec 21	90.08000 +0.06	90.50	89.80	89.88	105,880
23 Dec 21	90.02000 -0.52	90.72	89.56	90.54	186,692
22 Dec 21	90.54000 +1.84	90.70	88.64	88.68	339,872
21 Dec 21	88.70000 +0.12	89.46	88.40	89.42	320,296
20 Dec 21	88.58000 -1.12	88.74	87.44	88.50	243,973
17 Dec 21	89.70000 +0.90	89.76	88.42	88.64	649,957
16 Dec 21	88.80000 -1.62	91.04	87.90	90.98	676,732
15 Dec 21	90.42000 -1.38	91.92	90.24	91.66	478,916
14 Dec 21	91.80000 +0.16	92.06	91.32	91.64	319,793
13 Dec 21	91.64000 -0.26	91.96	90.88	91.96	216,190
10 Dec 21	91.90000 +0.96	92.02	90.20	90.28	293,699
09 Dec 21	90.94000 +0.54	91.42	90.70	90.94	248,460
08 Dec 21	90.40000 -0.16	91.58	90.28	90.72	329,511
07 Dec 21	90.56000 +0.78	90.72	89.78	90.00	329,519
06 Dec 21	89.78000 +1.88	89.86	88.20	88.42	348,142
03 Dec 21	87.90000 -0.28	88.92	87.60	88.70	331,962
02 Dec 21	88.18000 -0.32	88.96	88.10	88.10	305,108
01 Dec 21	88.50000 +0.28	88.90	88.14	88.56	373,340
30 Nov 21	88.22000 -1.04	89.46	88.16	89.00	609,479
29 Nov 21	89.26000 -1.52	91.24	89.06	91.24	523,651
26 Nov 21	90.78000 -1.80	91.36	89.46	89.80	455,106
25 Nov 21	92.58000 +0.48	93.06	91.94	92.34	337,665
24 Nov 21	92.10000 -0.36	92.66	91.26	92.66	218,464
23 Nov 21	92.46000 +0.86	92.78	90.46	91.00	291,045
22 Nov 21	91.60000 -1.94	93.50	91.54	93.50	357,035
19 Nov 21	93.54000 +0.10	94.02	92.78	93.40	358,170
18 Nov 21	93.44000 -0.64	94.40	92.90	94.10	259,818
17 Nov 21	94.08000 -1.24	95.28	93.96	95.28	242,881
16 Nov 21	95.32000 +0.00	95.88	94.74	95.42	179,841
15 Nov 21	95.32000 +0.48	95.52	94.34	94.68	209,445
12 Nov 21	94.84000 +0.18	95.24	93.98	94.54	267,883
11 Nov 21	94.66000 +1.10	96.02	94.52	95.58	377,065
10 Nov 21	93.56000 +0.60	93.88	92.92	92.96	228,121
09 Nov 21	92.96000 +0.52	93.22	92.02	92.42	185,119
08 Nov 21	92.44000 -0.76	93.54	92.22	93.20	256,294
05 Nov 21	93.20000 +0.16	93.94	92.94	93.16	276,426
04 Nov 21	93.04000 -0.16	93.66	91.50	93.50	422,179
03 Nov 21	93.20000 +0.10	93.74	92.84	93.14	225,384
02 Nov 21	93.10000 +0.42	94.12	92.56	92.60	381,839
01 Nov 21	92.68000 +0.78	94.02	92.06	92.64	384,234
29 Oct 21	91.90000 +0.00	92.30	89.74	91.24	673,365
28 Oct 21	91.90000 -4.52	95.70	91.36	95.22	2,412,857
27 Oct 21	96.42000 -0.24	98.86	96.28	97.60	450,145
26 Oct 21	96.66000 +1.20	97.16	95.54	95.56	202,519
25 Oct 21	95.46000 -0.56	96.38	95.46	96.14	183,367
22 Oct 21	96.02000 +1.16	97.86	96.02	96.50	352,886
21 Oct 21	94.86000 +1.36	95.28	93.32	93.32	337,145
20 Oct 21	93.50000 +0.30	94.02	92.90	93.12	212,178
19 Oct 21	93.20000 -1.02	94.50	93.12	94.38	245,464
18 Oct 21	94.22000 +0.54	94.22	93.44	93.66	188,796
15 Oct 21	93.68000 -0.50	94.46	93.26	94.42	202,563
14 Oct 21	94.18000 +1.02	94.38	92.88	93.42	197,033
13 Oct 21	93.16000 +0.56	93.28	91.58	92.40	253,980
12 Oct 21	92.60000 -0.44	93.06	92.10	92.44	163,671
11 Oct 21	93.04000 -0.10	93.20	92.66	93.04	149,851
08 Oct 21	93.14000 +0.42	93.46	92.70	92.84	205,362
07 Oct 21	92.72000 -0.40	94.18	92.32	93.80	308,517
06 Oct 21	93.12000 -1.72	94.34	92.90	94.32	276,479
05 Oct 21	94.84000 +0.48	96.02	94.36	96.02	190,762
04 Oct 21	94.36000 +0.60	95.04	93.30	93.34	250,873
01 Oct 21	93.76000 +0.30	94.64	92.12	92.66	319,540
30 Sep 21	93.46000 -2.06	95.36	93.12	94.40	421,752
29 Sep 21	95.52000 -0.38	97.20	95.52	96.10	281,188
28 Sep 21	95.90000 -2.80	97.62	95.64	96.82	473,564
27 Sep 21	98.70000 -2.15	101.35	98.66	101.20	266,822
24 Sep 21	100.85000 -1.10	101.80	100.70	101.75	154,369
23 Sep 21	101.95000 +0.40	102.70	101.80	102.25	157,763
22 Sep 21	101.55000 -0.20	102.15	101.55	101.80	210,438
21 Sep 21	101.75000 -0.90	103.35	100.15	102.80	381,185
20 Sep 21	102.65000 -0.70	103.50	102.15	103.00	346,678
17 Sep 21	103.35000 -0.40	105.00	103.30	104.15	1,205,604
16 Sep 21	103.75000 -0.80	104.80	103.30	104.50	224,025
15 Sep 21	104.55000 -0.75	105.70	104.30	105.10	195,737
14 Sep 21	105.30000 -0.20	105.95	105.00	105.50	207,071
13 Sep 21	105.50000 +1.05	106.00	104.40	104.50	200,706
10 Sep 21	104.45000 -0.55	105.35	104.45	105.20	181,185
09 Sep 21	105.00000 +1.25	106.45	104.90	105.50	293,507
08 Sep 21	103.75000 +0.85	103.90	101.95	102.75	231,776
07 Sep 21	102.90000 -0.20	103.50	102.70	103.05	191,218
06 Sep 21	103.10000 +0.50	103.65	102.35	102.50	147,867
03 Sep 21	102.60000 -0.35	103.45	101.80	103.10	167,522
02 Sep 21	102.95000 -0.40	104.00	102.90	103.15	186,319
01 Sep 21	103.35000 +0.60	103.70	103.00	103.00	160,391
31 Aug 21	102.75000 -0.80	104.00	102.35	103.95	250,988
30 Aug 21	103.55000 +0.25	103.80	103.15	103.35	127,051
27 Aug 21	103.30000 +0.65	104.10	102.35	102.50	190,137
26 Aug 21	102.65000 +0.50	102.65	100.95	101.25	155,905
25 Aug 21	102.15000 -1.25	103.70	101.90	103.15	195,080
24 Aug 21	103.40000 -1.60	104.95	103.25	104.95	158,314
23 Aug 21	105.00000 -0.15	105.65	104.05	105.65	116,288
20 Aug 21	105.15000 -0.05	105.45	104.00	105.30	131,868
19 Aug 21	105.20000 +0.20	105.20	103.35	104.20	236,416
18 Aug 21	105.00000 -0.65	106.25	105.00	105.80	183,426
17 Aug 21	105.65000 -0.05	105.75	104.80	105.15	251,082
16 Aug 21	105.70000 -0.45	106.15	105.20	106.00	156,352
13 Aug 21	106.15000 -0.50	106.75	105.90	106.50	135,453
12 Aug 21	106.65000 +0.05	106.85	106.00	106.65	124,364
11 Aug 21	106.60000 -0.35	107.20	106.05	106.85	195,513
10 Aug 21	106.95000 +1.85	107.25	104.95	105.25	214,380
09 Aug 21	105.10000 -1.10	107.50	100.10	106.10	467,811
06 Aug 21	106.20000 -0.45	106.95	105.50	106.55	208,542
05 Aug 21	106.65000 +4.80	108.05	104.70	105.50	521,811
04 Aug 21	101.85000 +1.40	101.90	100.55	100.80	310,393
03 Aug 21	100.45000 +0.30	100.90	99.98	100.25	262,456
02 Aug 21	100.15000 +0.00	100.20	98.54	100.20	262,211
30 Jul 21	100.15000 -0.75	100.50	99.74	100.45	367,707
29 Jul 21	100.90000 +0.05	101.05	100.20	100.90	173,451
28 Jul 21	100.85000 -0.45	101.55	100.85	101.10	192,361
27 Jul 21	101.30000 -0.35	101.95	99.30	101.70	269,056
26 Jul 21	101.65000 -0.35	102.20	101.35	101.75	144,573
23 Jul 21	102.00000 +1.40	102.15	100.60	100.80	209,451
22 Jul 21	100.60000 -0.90	101.55	100.05	101.55	206,433
21 Jul 21	101.50000 +0.45	101.80	101.20	101.50	136,830
20 Jul 21	101.05000 -0.75	102.65	100.95	101.95	332,682
19 Jul 21	101.80000 -0.30	102.45	101.35	101.95	212,604
16 Jul 21	102.10000 +0.35	102.50	101.15	101.60	195,110
15 Jul 21	101.75000 -0.30	102.50	101.45	101.90	251,237
14 Jul 21	102.05000 -0.90	102.95	101.25	102.85	254,582
13 Jul 21	102.95000 -0.05	103.00	102.10	102.90	206,845
12 Jul 21	103.00000 +0.85	103.20	101.80	102.10	179,658
09 Jul 21	102.15000 -0.20	102.50	101.45	102.15	286,888
08 Jul 21	102.35000 -2.25	104.95	101.75	104.55	354,715
07 Jul 21	104.60000 +1.10	105.00	103.80	103.80	335,114
06 Jul 21	103.50000 +0.70	103.60	102.75	102.90	259,659
05 Jul 21	102.80000 +0.30	102.95	102.00	102.75	124,165
02 Jul 21	102.50000 +0.55	103.05	102.15	102.55	171,430
01 Jul 21	101.95000 +0.20	102.30	101.40	102.15	189,915
30 Jun 21	101.75000 -0.55	102.55	101.10	102.25	297,629
29 Jun 21	102.30000 -0.40	103.40	102.20	102.70	226,094
28 Jun 21	102.70000 +0.75	102.90	101.65	101.65	165,866
25 Jun 21	101.95000 +0.30	102.05	100.85	101.55	178,457
24 Jun 21	101.65000 +1.20	102.50	100.65	100.65	394,176
23 Jun 21	100.45000 -1.55	102.10	100.45	101.95	319,450
22 Jun 21	102.00000 -0.40	102.80	102.00	102.60	251,396
21 Jun 21	102.40000 -0.85	103.70	102.40	103.35	296,240
18 Jun 21	103.25000 +0.60	103.65	102.35	102.70	692,857
17 Jun 21	102.65000 -0.30	102.70	101.25	102.70	249,670
16 Jun 21	102.95000 +1.80	104.00	102.15	102.30	301,637
15 Jun 21	101.15000 +0.85	101.45	100.65	100.70	176,021
14 Jun 21	100.30000 -0.20	100.90	100.10	100.60	195,259
11 Jun 21	100.50000 +0.20	100.85	100.00	100.45	131,380
10 Jun 21	100.30000 -0.20	101.00	99.90	100.60	182,911
09 Jun 21	100.50000 -0.35	100.90	100.10	100.90	205,266
08 Jun 21	100.85000 -0.70	101.65	100.85	101.65	242,560
07 Jun 21	101.55000 +1.20	101.95	100.40	100.50	255,741
04 Jun 21	100.35000 +1.07	101.15	99.96	100.70	339,518
03 Jun 21	99.28000 -0.26	99.38	98.86	99.32	184,141
02 Jun 21	99.54000 +2.72	100.55	98.46	98.92	488,077
01 Jun 21	96.82000 -0.02	97.28	96.38	97.00	156,412
31 May 21	96.84000 -0.46	97.34	96.84	97.28	133,429
28 May 21	97.30000 +0.04	97.78	96.44	96.88	246,457
27 May 21	97.26000 -1.42	98.80	97.26	98.60	422,663
26 May 21	98.68000 +0.40	99.18	98.64	98.64	181,860
25 May 21	98.28000 +0.52	98.52	97.74	97.90	212,327
21 May 21	97.76000 +0.14	98.30	97.40	97.74	218,584
20 May 21	97.62000 +1.22	97.62	96.50	96.66	223,098
19 May 21	96.40000 -0.22	96.42	95.68	96.10	207,980
18 May 21	96.62000 -0.32	97.28	96.28	97.12	278,035
17 May 21	96.94000 +0.34	97.24	96.36	96.60	135,985
14 May 21	96.60000 -0.04	97.40	96.50	97.00	236,630
13 May 21	96.64000 +0.32	96.72	95.06	95.80	152,560
12 May 21	96.32000 -0.34	97.28	96.10	96.52	358,939
11 May 21	96.66000 -0.36	97.02	96.10	96.50	586,118
10 May 21	97.02000 +0.96	97.02	95.88	96.12	251,777
07 May 21	96.06000 +0.60	96.46	95.50	95.50	270,722
06 May 21	95.46000 +1.40	95.46	94.16	94.16	296,221
05 May 21	94.06000 +0.76	94.62	93.22	93.52	267,559
04 May 21	93.30000 -0.62	94.36	93.18	93.94	268,882
03 May 21	93.92000 +0.02	94.28	93.14	93.80	149,628
30 Apr 21	93.90000 +0.22	94.36	93.00	93.88	344,740
29 Apr 21	93.68000 +0.24	94.96	93.08	93.64	337,459
28 Apr 21	93.44000 +1.68	94.88	91.80	92.26	575,985
27 Apr 21	91.76000 +0.90	92.24	90.58	90.94	398,935
26 Apr 21	90.86000 -0.44	91.92	90.74	91.50	189,571
23 Apr 21	91.30000 -0.88	92.28	90.32	91.96	257,006
22 Apr 21	92.18000 +0.56	92.58	91.34	91.82	270,223
21 Apr 21	91.62000 +0.74	91.92	90.96	91.00	256,579
20 Apr 21	90.88000 -1.22	92.22	90.74	91.84	293,820
19 Apr 21	92.10000 +0.58	93.02	91.60	91.60	262,912
16 Apr 21	91.52000 -0.58	92.06	91.04	92.02	243,332
15 Apr 21	92.10000 +1.44	92.56	90.60	90.88	263,806
14 Apr 21	90.66000 -0.52	91.60	90.50	91.32	204,450
13 Apr 21	91.18000 -0.54	91.78	90.96	91.64	173,159
12 Apr 21	91.72000 -0.34	92.38	91.52	92.12	238,208
09 Apr 21	92.06000 +0.40	92.26	91.24	91.76	237,718
08 Apr 21	91.66000 +0.16	92.20	90.24	91.80	438,060
07 Apr 21	91.50000 +2.34	91.60	89.10	89.10	547,917
06 Apr 21	89.16000 -1.14	90.70	88.98	90.70	346,983
01 Apr 21	90.30000 +0.20	90.94	89.90	90.70	281,634
31 Mar 21	90.10000 +0.06	90.46	89.68	89.94	323,415
30 Mar 21	90.04000 -0.18	90.44	89.84	90.42	174,706
29 Mar 21	90.22000 +1.36	90.40	89.38	89.40	241,247
26 Mar 21	88.86000 -1.34	90.40	88.28	90.40	310,506
25 Mar 21	90.20000 +0.98	90.54	88.76	89.08	335,078
24 Mar 21	89.22000 -0.06	89.72	88.70	89.08	379,559
23 Mar 21	89.28000 +0.96	89.92	87.84	87.98	387,614
22 Mar 21	88.32000 +0.18	88.66	86.96	88.00	357,151
19 Mar 21	88.14000 +0.00	88.50	87.50	88.00	2,170,563
18 Mar 21	88.14000 -0.12	88.74	87.78	88.28	372,863
17 Mar 21	88.26000 +0.58	88.46	87.60	87.80	296,917
16 Mar 21	87.68000 +0.72	88.12	86.80	87.52	360,102
15 Mar 21	86.96000 -0.12	87.92	86.78	87.10	339,546
12 Mar 21	87.08000 +0.94	87.28	86.00	86.00	346,056
11 Mar 21	86.14000 -0.72	87.26	85.88	87.26	378,312
10 Mar 21	86.86000 +1.58	87.16	85.28	85.28	523,445
09 Mar 21	85.28000 -0.16	86.82	85.14	85.44	615,159
08 Mar 21	85.44000 -0.44	86.10	84.46	86.06	424,616
05 Mar 21	85.88000 +0.86	86.14	83.52	84.66	696,917
04 Mar 21	85.02000 +1.64	85.02	83.22	83.52	468,121
03 Mar 21	83.38000 -0.74	84.74	83.02	84.04	532,010
02 Mar 21	84.12000 +0.84	84.48	83.50	83.62	374,093
01 Mar 21	83.28000 +1.38	84.06	82.60	82.80	591,178
26 Feb 21	81.90000 -2.66	84.40	81.86	84.10	1,000,964
25 Feb 21	84.56000 -0.34	85.34	84.42	85.06	313,502
24 Feb 21	84.90000 -0.38	85.38	84.20	84.78	431,206
23 Feb 21	85.28000 +0.72	85.40	84.34	84.50	537,683
22 Feb 21	84.56000 -0.52	85.16	83.96	85.00	569,185
19 Feb 21	85.08000 -1.52	87.18	85.08	86.90	651,383
18 Feb 21	86.60000 +0.60	86.98	85.10	85.92	825,131
17 Feb 21	86.00000 -5.38	87.42	83.44	86.00	1,664,162
16 Feb 21	91.38000 -0.10	91.60	90.80	91.36	418,980
15 Feb 21	91.48000 -0.58	92.36	91.20	92.36	244,732
12 Feb 21	92.06000 +0.66	92.26	91.32	91.52	207,466
11 Feb 21	91.40000 -0.48	92.04	91.36	91.78	270,326
10 Feb 21	91.88000 -0.06	92.22	91.38	92.04	326,012
09 Feb 21	91.94000 -0.08	92.58	91.30	92.02	206,421
08 Feb 21	92.02000 -0.98	93.82	91.92	93.74	275,137
05 Feb 21	93.00000 +1.58	93.28	91.00	91.46	453,040
04 Feb 21	91.42000 +0.14	91.66	90.44	91.20	301,119
03 Feb 21	91.28000 -0.70	92.84	91.06	91.96	245,006
02 Feb 21	91.98000 +0.88	92.14	90.90	91.56	529,705
01 Feb 21	91.10000 +0.76	91.20	90.30	90.92	325,483
29 Jan 21	90.34000 -1.60	91.20	90.18	91.00	438,409
28 Jan 21	91.94000 +0.02	92.60	91.54	91.56	315,862
27 Jan 21	91.92000 -0.60	93.44	91.36	92.12	339,447
26 Jan 21	92.52000 +0.50	93.54	92.02	92.08	368,043
25 Jan 21	92.02000 +0.60	92.26	90.70	91.52	283,928
22 Jan 21	91.42000 +0.42	91.42	90.38	90.62	329,048
21 Jan 21	91.00000 -0.64	92.14	90.70	91.70	379,212
20 Jan 21	91.64000 -0.32	92.54	91.42	92.00	272,142
19 Jan 21	91.96000 -0.52	92.96	91.96	92.90	367,303
18 Jan 21	92.48000 -0.02	93.10	91.66	92.00	320,349
15 Jan 21	92.50000 +0.36	92.54	91.04	91.62	521,250
14 Jan 21	92.14000 -0.96	93.46	92.06	93.28	274,500
13 Jan 21	93.10000 +0.40	93.22	92.06	92.96	379,297
12 Jan 21	92.70000 -1.16	93.76	92.02	93.74	547,555
11 Jan 21	93.86000 -0.22	94.14	93.42	93.94	342,114
08 Jan 21	94.08000 +0.68	94.20	93.04	93.86	344,509
07 Jan 21	93.40000 -0.60	94.16	92.84	94.16	334,794
06 Jan 21	94.00000 -0.20	94.20	92.64	94.20	355,299
05 Jan 21	94.20000 -0.94	94.74	93.52	94.62	507,440
04 Jan 21	95.14000 +0.70	95.68	94.08	95.28	307,978
30 Dec 20	94.44000 -0.96	95.40	94.44	95.28	121,069
29 Dec 20	95.40000 +0.56	95.92	95.00	95.44	193,822
28 Dec 20	94.84000 +1.66	95.16	93.66	93.80	190,535
23 Dec 20	93.18000 +0.10	93.78	92.88	93.24	231,334
22 Dec 20	93.08000 +2.08	93.32	91.30	91.52	327,184
21 Dec 20	91.00000 -2.22	92.78	90.48	92.60	435,656
18 Dec 20	93.22000 -0.48	94.38	92.98	93.52	560,981
17 Dec 20	93.70000 -1.12	95.60	93.52	95.56	408,648
16 Dec 20	94.82000 +2.76	94.96	92.28	92.28	461,241
15 Dec 20	92.06000 -0.18	93.58	92.06	92.66	519,703
14 Dec 20	92.24000 +0.88	92.80	90.48	92.20	512,005
11 Dec 20	91.36000 +0.22	91.62	90.62	91.14	469,883
10 Dec 20	91.14000 -0.26	91.94	90.94	91.50	516,633
09 Dec 20	91.40000 -0.26	92.04	91.06	91.70	363,285
08 Dec 20	91.66000 +0.40	91.66	90.52	91.22	472,263
07 Dec 20	91.26000 -0.62	92.16	91.00	91.88	346,028
04 Dec 20	91.88000 +0.66	91.96	91.12	91.12	455,765
03 Dec 20	91.22000 -1.06	92.76	91.08	92.56	434,593
02 Dec 20	92.28000 -0.58	94.14	92.12	92.90	359,190
01 Dec 20	92.86000 -0.88	94.32	92.86	94.32	355,085
30 Nov 20	93.74000 -1.16	95.14	93.74	94.72	672,981
27 Nov 20	94.90000 +0.28	95.60	94.64	94.66	365,041
26 Nov 20	94.62000 -0.50	95.60	94.62	95.10	263,531
25 Nov 20	95.12000 +1.48	95.68	93.42	93.64	476,191
24 Nov 20	93.64000 -1.84	96.24	93.12	96.24	559,136
23 Nov 20	95.48000 -1.62	97.96	95.48	97.42	280,408
20 Nov 20	97.10000 +0.00	97.72	96.80	97.10	328,940
19 Nov 20	97.10000 -0.54	98.14	96.80	97.14	397,436
18 Nov 20	97.64000 -2.36	99.56	97.64	99.24	364,117
17 Nov 20	100.00000 -1.50	101.50	100.00	101.45	246,094
16 Nov 20	101.50000 +0.00	102.85	100.80	101.15	335,733
13 Nov 20	101.50000 +0.40	101.80	100.60	100.70	363,703
12 Nov 20	101.10000 +0.35	101.80	100.20	100.30	354,930
11 Nov 20	100.75000 +1.29	100.85	98.90	99.42	486,806
10 Nov 20	99.46000 +1.02	99.64	97.88	97.98	446,371
09 Nov 20	98.44000 +5.20	98.98	94.24	94.56	642,812
06 Nov 20	93.24000 -0.36	93.84	92.42	93.50	405,016
05 Nov 20	93.60000 -0.08	94.82	93.18	93.74	316,220
04 Nov 20	93.68000 +2.30	93.68	90.24	90.50	461,045
03 Nov 20	91.38000 +0.82	91.88	90.32	90.64	466,223
02 Nov 20	90.56000 +0.66	90.94	89.86	90.40	430,284
30 Oct 20	89.90000 -0.76	90.28	88.86	89.50	609,409
29 Oct 20	90.66000 -2.94	92.42	89.92	92.02	751,775
28 Oct 20	93.60000 -6.50	98.66	92.34	97.36	876,573
27 Oct 20	100.10000 +0.20	100.40	99.42	100.40	388,152
26 Oct 20	99.90000 +0.58	100.50	98.66	99.00	304,453
23 Oct 20	99.32000 +0.80	99.64	98.16	98.32	261,732
22 Oct 20	98.52000 -0.48	99.30	98.00	98.84	305,889
21 Oct 20	99.00000 -1.90	101.05	98.72	101.05	283,725
20 Oct 20	100.90000 +0.92	101.50	100.05	100.10	259,686
19 Oct 20	99.98000 -0.27	100.85	99.98	100.25	414,314
16 Oct 20	100.25000 +1.63	100.70	98.50	98.90	295,255
15 Oct 20	98.62000 -1.63	99.42	98.14	98.94	254,758
14 Oct 20	100.25000 +1.07	100.25	98.70	99.50	274,910
13 Oct 20	99.18000 +0.26	100.35	98.74	98.88	319,188
12 Oct 20	98.92000 +0.64	99.30	97.70	98.54	268,863
09 Oct 20	98.28000 +1.36	98.78	97.14	97.52	279,596
08 Oct 20	96.92000 +0.56	97.98	96.36	96.60	314,035
07 Oct 20	96.36000 -0.84	97.44	96.08	97.04	296,653
06 Oct 20	97.20000 +0.50	97.42	96.20	96.76	364,577
05 Oct 20	96.70000 -0.46	98.22	96.64	97.52	196,877
02 Oct 20	97.16000 -0.18	97.46	96.28	96.76	299,139
01 Oct 20	97.34000 +0.34	98.26	96.26	98.08	282,603
30 Sep 20	97.00000 +0.36	97.36	95.62	95.90	333,554
29 Sep 20	96.64000 +1.22	97.16	95.74	96.24	375,066
28 Sep 20	95.42000 +3.20	95.52	93.02	93.06	333,704
25 Sep 20	92.22000 -0.82	93.94	92.14	93.58	366,587
24 Sep 20	93.04000 -1.80	94.78	92.80	94.10	354,614
23 Sep 20	94.84000 +0.76	95.46	94.32	94.64	238,024
22 Sep 20	94.08000 +0.72	94.52	93.08	93.34	370,113
21 Sep 20	93.36000 -2.18	95.46	93.36	95.20	394,185
18 Sep 20	95.54000 -2.34	98.00	95.54	98.00	700,809
17 Sep 20	97.88000 -0.04	98.06	96.54	97.00	332,164
16 Sep 20	97.92000 -0.54	98.64	97.88	98.42	222,326
15 Sep 20	98.46000 +0.62	98.72	97.64	97.92	215,538
14 Sep 20	97.84000 -0.48	99.24	97.84	98.76	196,653
11 Sep 20	98.32000 -0.60	99.02	97.48	98.64	489,362
10 Sep 20	98.92000 -0.34	99.64	98.16	99.30	342,646
09 Sep 20	99.26000 +2.32	99.64	97.12	97.12	327,814
08 Sep 20	96.94000 -0.80	98.32	96.30	97.98	292,630
07 Sep 20	97.74000 +0.82	97.74	96.42	97.22	377,046
04 Sep 20	96.92000 -2.58	99.14	96.74	98.72	411,224
03 Sep 20	99.50000 +0.70	101.95	99.08	99.10	557,002
02 Sep 20	98.80000 +1.24	99.66	97.74	98.14	393,241
01 Sep 20	97.56000 +0.76	97.74	96.70	97.40	553,154
31 Aug 20	96.80000 +0.20	99.20	96.70	96.74	517,258
28 Aug 20	96.60000 -0.74	97.74	96.00	97.66	438,261
27 Aug 20	97.34000 +0.40	97.88	96.54	97.40	360,168
26 Aug 20	96.94000 +1.10	96.94	95.08	95.58	325,676
25 Aug 20	95.84000 -0.60	97.10	95.80	96.40	147,465
24 Aug 20	96.44000 +1.70	96.74	95.18	95.18	253,257
21 Aug 20	94.74000 +0.12	95.70	93.84	95.00	327,526
20 Aug 20	94.62000 +0.40	95.12	93.78	94.10	265,153
19 Aug 20	94.22000 -0.12	94.92	94.10	94.60	298,152
18 Aug 20	94.34000 -1.12	95.50	94.16	95.14	322,054
17 Aug 20	95.46000 -0.20	96.04	94.92	95.74	202,802
14 Aug 20	95.66000 -1.14	96.92	95.34	96.92	230,306
13 Aug 20	96.80000 -0.50	97.88	96.64	97.44	214,749
12 Aug 20	97.30000 +2.04	97.30	94.84	95.28	435,115
11 Aug 20	95.26000 -0.24	97.50	94.90	96.20	498,704
10 Aug 20	95.50000 -0.24	96.30	94.78	96.30	335,784
07 Aug 20	95.74000 -1.40	97.88	95.14	96.62	437,007
06 Aug 20	97.14000 -5.71	102.95	96.94	100.80	647,179
05 Aug 20	102.85000 +0.60	103.70	102.35	102.95	370,975
04 Aug 20	102.25000 -0.60	103.45	101.55	103.05	244,332
03 Aug 20	102.85000 +1.70	104.10	100.75	101.55	338,453
31 Jul 20	101.15000 +0.20	102.45	99.98	100.50	402,071
30 Jul 20	100.95000 -2.20	103.15	100.35	103.15	383,972
29 Jul 20	103.15000 +1.10	103.60	101.75	102.15	193,958
28 Jul 20	102.05000 +0.65	102.20	101.00	101.70	225,891
27 Jul 20	101.40000 +0.10	101.95	100.80	101.00	178,574
24 Jul 20	101.30000 -1.10	102.50	101.00	101.80	253,164
23 Jul 20	102.40000 +1.45	103.05	101.30	101.30	346,876
22 Jul 20	100.95000 -0.50	101.35	100.45	100.95	235,223
21 Jul 20	101.45000 +1.55	102.10	100.45	100.70	377,760
20 Jul 20	99.90000 +0.30	100.35	98.70	99.12	256,594
17 Jul 20	99.60000 +0.86	99.96	97.94	97.94	358,727
16 Jul 20	98.74000 -0.22	99.38	97.94	98.00	413,093
15 Jul 20	98.96000 +1.52	99.58	98.14	98.14	294,816
14 Jul 20	97.44000 -1.00	98.10	96.50	97.40	413,801
13 Jul 20	98.44000 +2.52	98.50	96.64	96.86	463,170
10 Jul 20	95.92000 +0.92	96.10	94.42	94.72	503,350
09 Jul 20	95.00000 -1.46	96.86	94.92	96.30	408,983
08 Jul 20	96.46000 -1.78	98.22	96.22	97.72	422,723
07 Jul 20	98.24000 -1.66	99.86	97.44	99.36	614,054
06 Jul 20	99.90000 -1.95	103.75	99.64	103.75	744,737
03 Jul 20	101.85000 -2.05	104.05	101.80	103.80	216,140
02 Jul 20	103.90000 +1.40	103.90	101.85	102.95	343,068
01 Jul 20	102.50000 +1.40	102.60	99.60	101.25	556,531
30 Jun 20	101.10000 +0.50	101.85	100.25	100.80	449,990
29 Jun 20	100.60000 -0.80	100.95	99.14	100.70	557,618
26 Jun 20	101.40000 +1.25	101.75	100.45	101.10	516,157
25 Jun 20	100.15000 +1.31	100.40	97.88	99.28	504,987
24 Jun 20	98.84000 -2.36	100.90	98.58	100.65	521,813
23 Jun 20	101.20000 +1.40	101.35	99.66	100.40	381,485
22 Jun 20	99.80000 -1.45	101.20	99.80	100.15	353,147
19 Jun 20	101.25000 +1.49	101.70	100.30	100.30	699,546
18 Jun 20	99.76000 -0.49	100.35	99.10	100.00	504,790
17 Jun 20	100.25000 +0.35	100.45	99.24	99.70	477,195
16 Jun 20	99.90000 +3.52	100.15	96.54	96.98	550,151
15 Jun 20	96.38000 -1.86	97.44	95.52	96.50	493,783
12 Jun 20	98.24000 -0.20	100.10	97.90	98.24	489,493
11 Jun 20	98.44000 -1.40	99.70	98.44	99.14	585,708
10 Jun 20	99.84000 -0.12	100.85	99.36	100.10	471,612
09 Jun 20	99.96000 +1.00	100.45	98.32	98.90	652,640
08 Jun 20	98.96000 -0.12	99.60	97.14	98.98	584,247
05 Jun 20	99.08000 -0.42	99.86	98.46	99.60	558,864
04 Jun 20	99.50000 +0.54	101.50	99.08	99.24	706,431
03 Jun 20	98.96000 +2.78	99.12	96.08	96.28	666,417
02 Jun 20	96.18000 +1.92	96.64	94.72	95.74	510,599
29 May 20	94.26000 -1.28	95.78	93.70	95.14	619,600
28 May 20	95.54000 +1.70	95.54	93.30	94.28	447,751
27 May 20	93.84000 +2.34	93.94	90.92	91.28	561,861
26 May 20	91.50000 -1.48	93.54	91.14	93.54	520,008
25 May 20	92.98000 +1.00	93.28	91.78	92.34	237,492
22 May 20	91.98000 -0.16	92.18	90.62	91.26	336,903
21 May 20	92.14000 -1.56	93.14	92.02	93.12	223,166
20 May 20	93.70000 +0.48	93.70	92.22	92.84	363,066
19 May 20	93.22000 -2.38	96.16	93.10	96.06	559,506
18 May 20	95.60000 +3.12	95.60	93.18	93.60	403,080
15 May 20	92.48000 +1.18	92.86	91.04	91.38	453,902
14 May 20	91.30000 -1.24	92.80	90.80	91.70	594,263
13 May 20	92.54000 -2.66	95.18	92.40	94.50	466,977
12 May 20	95.20000 +0.52	95.64	94.28	94.40	360,582
11 May 20	94.68000 +0.40	94.94	93.08	94.44	303,548
08 May 20	94.28000 +2.04	94.78	92.44	92.66	320,703
07 May 20	92.24000 +1.24	92.44	90.86	91.10	456,118
06 May 20	91.00000 +1.72	91.84	89.40	89.40	608,925
05 May 20	89.28000 -2.62	92.12	88.38	92.00	898,156
04 May 20	91.90000 -3.68	94.50	91.30	94.30	707,742
30 Apr 20	95.58000 +0.46	97.90	93.98	95.14	607,872
29 Apr 20	95.12000 +0.22	95.36	94.00	94.78	455,831
28 Apr 20	94.90000 +0.46	95.24	93.68	94.42	410,076
27 Apr 20	94.44000 -0.34	96.24	94.00	96.06	424,526
24 Apr 20	94.78000 -0.60	95.08	93.28	94.22	470,133
23 Apr 20	95.38000 -0.56	95.98	93.88	95.84	414,847
22 Apr 20	95.94000 +0.06	96.76	95.22	96.36	411,952
21 Apr 20	95.88000 +0.20	98.42	95.22	95.26	756,311
20 Apr 20	95.68000 +1.12	95.68	93.90	94.82	364,711
17 Apr 20	94.56000 +1.22	96.18	94.30	94.96	481,251
16 Apr 20	93.34000 +0.36	94.50	92.26	94.04	414,701
15 Apr 20	92.98000 -1.28	96.36	92.54	94.12	583,407
14 Apr 20	94.26000 +2.86	94.54	91.64	91.90	386,483
09 Apr 20	91.40000 +1.50	91.50	89.48	90.20	509,648
08 Apr 20	89.90000 -1.02	91.14	88.88	89.00	545,722
07 Apr 20	90.92000 +0.88	91.92	88.96	91.74	608,208
06 Apr 20	90.04000 +0.32	91.68	89.70	91.36	475,964
03 Apr 20	89.72000 +0.10	91.52	88.52	88.78	470,463
02 Apr 20	89.62000 +0.98	89.62	88.04	88.60	618,103
01 Apr 20	88.64000 -3.92	90.64	88.12	90.28	784,715
31 Mar 20	92.56000 -1.06	94.74	89.42	94.40	883,923
30 Mar 20	93.62000 +2.06	94.08	90.10	92.00	436,529
27 Mar 20	91.56000 -3.98	94.32	90.84	94.20	612,028
26 Mar 20	95.54000 -0.12	95.54	93.02	93.94	640,037
25 Mar 20	95.66000 +0.88	97.82	91.52	96.46	820,305
24 Mar 20	94.78000 +6.66	94.78	89.18	90.02	788,042
23 Mar 20	88.12000 -1.56	90.48	85.18	86.42	748,873
20 Mar 20	89.68000 +0.00	93.30	88.70	93.00	1,001,145
19 Mar 20	89.68000 -1.36	96.10	88.78	92.96	767,279
18 Mar 20	91.04000 +5.20	92.08	83.28	83.28	810,149
17 Mar 20	85.84000 +3.02	86.74	80.00	84.28	796,115
16 Mar 20	82.82000 -1.98	84.20	77.62	81.24	1,460,918
13 Mar 20	84.80000 +0.28	89.12	83.80	85.36	1,594,918
12 Mar 20	84.52000 -6.34	89.04	83.84	87.62	1,594,550
11 Mar 20	90.86000 -2.26	94.92	90.26	94.02	927,710
10 Mar 20	93.12000 -2.86	97.92	92.74	96.56	1,083,278
09 Mar 20	95.98000 -2.80	97.04	94.08	94.52	1,343,821
06 Mar 20	98.78000 -2.02	100.15	97.78	99.16	753,064
05 Mar 20	100.80000 +1.38	100.80	99.00	99.34	705,538
04 Mar 20	99.42000 +1.60	99.62	97.50	97.50	653,364
03 Mar 20	97.82000 +0.94	99.28	95.10	96.90	876,688
02 Mar 20	96.88000 +1.98	97.20	94.50	94.92	945,453
28 Feb 20	94.90000 -1.92	96.04	93.30	95.10	1,128,143
27 Feb 20	96.82000 -2.56	98.98	96.82	97.52	679,227
26 Feb 20	99.38000 -1.37	100.50	97.50	100.50	665,410
25 Feb 20	100.75000 -2.00	103.50	100.55	103.05	450,720
24 Feb 20	102.75000 -4.50	106.05	101.90	105.85	597,445
21 Feb 20	107.25000 +0.20	107.50	106.55	107.00	367,755
20 Feb 20	107.05000 -0.30	107.50	105.75	107.45	360,893
19 Feb 20	107.35000 +1.35	107.35	105.85	106.15	278,247
18 Feb 20	106.00000 +0.35	106.30	105.05	105.10	219,151
17 Feb 20	105.65000 -0.15	106.40	105.40	106.25	133,695
14 Feb 20	105.80000 +0.10	106.05	105.30	105.90	205,973
13 Feb 20	105.70000 +0.65	105.70	104.20	104.55	233,469
12 Feb 20	105.05000 +0.25	105.05	104.25	104.80	235,979
11 Feb 20	104.80000 +0.40	105.30	104.20	104.55	221,804
10 Feb 20	104.40000 +0.30	104.40	103.65	103.75	177,493
07 Feb 20	104.10000 -1.05	106.70	103.80	105.25	298,923
06 Feb 20	105.15000 +1.00	105.20	104.10	104.50	354,634
05 Feb 20	104.15000 +0.60	104.35	103.30	103.50	248,965
04 Feb 20	103.55000 +0.05	104.35	103.50	103.75	256,846
03 Feb 20	103.50000 +1.10	103.75	102.25	102.30	351,607
31 Jan 20	102.40000 -1.10	103.70	102.05	103.60	451,643
30 Jan 20	103.50000 -0.25	103.75	102.55	103.25	322,118
29 Jan 20	103.75000 -0.60	104.80	103.55	104.45	249,499
28 Jan 20	104.35000 +0.40	104.95	103.00	104.30	336,137
27 Jan 20	103.95000 -2.55	106.00	103.50	105.50	507,829
24 Jan 20	106.50000 +1.75	106.60	104.95	105.10	245,425
23 Jan 20	104.75000 -0.75	105.35	103.95	105.00	255,855
22 Jan 20	105.50000 -0.30	107.00	105.30	106.05	229,046
21 Jan 20	105.80000 -0.90	106.30	105.50	106.10	245,963
20 Jan 20	106.70000 +0.80	106.80	105.40	105.40	199,810
17 Jan 20	105.90000 -0.10	106.95	105.80	106.15	482,305
16 Jan 20	106.00000 -1.00	106.30	104.75	104.95	492,025
15 Jan 20	107.00000 +0.00	107.70	106.80	107.00	365,157
14 Jan 20	107.00000 -0.30	107.30	105.50	105.70	305,016
13 Jan 20	107.30000 -0.40	107.85	106.95	107.75	219,480
10 Jan 20	107.70000 +0.55	108.05	106.95	107.25	262,850
09 Jan 20	107.15000 +0.95	107.85	106.55	106.85	322,831
08 Jan 20	106.20000 +0.45	106.50	105.50	105.90	252,169
07 Jan 20	105.75000 -0.25	106.90	105.55	106.70	262,276
06 Jan 20	106.00000 +0.35	106.30	104.45	105.15	291,549
03 Jan 20	105.65000 +0.00	105.65	104.65	105.10	244,422
02 Jan 20	105.65000 -1.00	106.80	105.40	105.60	346,360
30 Dec 19	106.65000 -0.10	107.00	105.85	106.90	111,371
27 Dec 19	106.75000 -0.10	107.75	106.60	107.60	192,494
23 Dec 19	106.85000 -0.20	107.80	106.75	107.25	247,035
20 Dec 19	107.05000 +2.00	107.05	104.60	104.75	748,838
19 Dec 19	105.05000 +1.30	105.05	103.45	103.65	353,249
18 Dec 19	103.75000 +0.80	104.85	102.60	102.60	387,512
17 Dec 19	102.95000 -1.20	104.00	102.50	103.90	507,549
16 Dec 19	104.15000 +1.20	104.45	102.90	103.10	309,724
13 Dec 19	102.95000 +0.10	103.35	101.65	103.35	482,042
12 Dec 19	102.85000 -1.00	104.25	102.85	104.25	368,427
11 Dec 19	103.85000 +0.35	104.15	103.05	103.70	308,805
10 Dec 19	103.50000 -0.30	104.00	102.00	104.00	442,076
09 Dec 19	103.80000 -1.00	105.05	103.65	104.55	280,359
06 Dec 19	104.80000 +0.90	104.95	103.35	103.90	222,809
05 Dec 19	103.90000 -1.45	105.75	103.80	105.75	261,554
04 Dec 19	105.35000 +0.65	105.90	103.75	104.65	320,418
03 Dec 19	104.70000 +1.30	105.05	103.45	103.75	391,382
02 Dec 19	103.40000 -2.45	106.40	103.40	105.70	417,305
29 Nov 19	105.85000 +0.40	106.15	104.85	104.95	197,162
28 Nov 19	105.45000 -0.20	105.70	105.00	105.50	115,694
27 Nov 19	105.65000 +0.05	106.40	105.05	106.05	241,823
26 Nov 19	105.60000 +1.60	105.60	103.50	104.10	465,274
25 Nov 19	104.00000 +0.60	104.00	103.15	103.75	255,578
22 Nov 19	103.40000 -0.90	104.80	103.30	104.60	420,765
21 Nov 19	104.30000 -1.15	105.30	104.30	105.30	343,147
20 Nov 19	105.45000 -0.55	106.20	105.05	105.90	247,900
19 Nov 19	106.00000 -0.20	107.00	105.90	106.95	289,963
18 Nov 19	106.20000 +0.45	106.35	105.10	106.10	390,325
15 Nov 19	105.75000 +0.65	105.90	104.30	105.70	338,093
14 Nov 19	105.10000 -0.15	106.60	103.95	105.35	398,757
13 Nov 19	105.25000 +0.35	106.10	104.60	104.60	326,790
12 Nov 19	104.90000 -0.65	105.65	104.55	105.55	365,324
11 Nov 19	105.55000 -1.20	107.15	105.25	106.50	241,168
08 Nov 19	106.75000 -0.10	107.10	106.10	106.70	320,552
07 Nov 19	106.85000 -0.30	107.70	106.45	107.55	406,264
06 Nov 19	107.15000 +1.95	107.30	104.80	105.20	393,333
05 Nov 19	105.20000 +0.00	105.50	104.30	104.90	414,217
04 Nov 19	105.20000 +0.55	105.85	104.20	105.05	359,886
01 Nov 19	104.65000 -1.50	106.75	104.65	106.20	375,578
31 Oct 19	106.15000 +1.45	107.25	104.65	104.85	650,352
30 Oct 19	104.70000 +1.70	104.95	100.90	101.85	527,008
29 Oct 19	103.00000 -0.80	103.80	101.70	103.15	576,785
28 Oct 19	103.80000 +0.15	104.55	102.70	103.50	507,086
25 Oct 19	103.65000 -0.40	104.25	102.75	104.05	359,686
24 Oct 19	104.05000 +0.65	104.30	103.20	103.65	267,408
23 Oct 19	103.40000 -0.90	104.70	103.10	104.05	376,837
22 Oct 19	104.30000 -0.15	104.85	103.30	104.15	430,847
21 Oct 19	104.45000 -1.30	106.10	104.35	105.70	316,524
18 Oct 19	105.75000 -0.60	106.55	104.85	106.50	401,450
17 Oct 19	106.35000 +0.15	107.00	105.95	106.50	387,837
16 Oct 19	106.20000 +0.20	106.95	105.35	105.45	599,113
15 Oct 19	106.00000 +1.55	106.60	104.95	105.25	783,622
14 Oct 19	104.45000 +1.10	104.70	103.30	103.50	360,928
11 Oct 19	103.35000 -1.35	104.75	103.15	104.70	557,369
10 Oct 19	104.70000 -1.85	106.70	104.65	106.70	413,985
09 Oct 19	106.55000 +0.40	108.05	106.40	106.55	279,098
08 Oct 19	106.15000 +0.25	107.35	105.80	105.95	393,664
07 Oct 19	105.90000 +0.05	106.60	105.55	105.80	344,541
04 Oct 19	105.85000 +0.85	106.25	105.20	105.65	378,085
02 Oct 19	105.00000 -2.15	107.75	104.45	107.45	525,081
01 Oct 19	107.15000 -1.05	109.20	106.00	108.20	525,815
30 Sep 19	108.20000 +0.20	108.90	107.60	108.25	350,417
27 Sep 19	108.00000 +0.25	108.70	107.45	108.00	285,611
26 Sep 19	107.75000 +0.50	107.80	105.80	106.90	722,401
25 Sep 19	107.25000 -1.15	108.95	107.25	108.10	435,276
24 Sep 19	108.40000 +0.90	108.75	107.05	107.60	295,554
23 Sep 19	107.50000 -0.10	108.75	107.30	107.50	351,155
20 Sep 19	107.60000 -0.35	108.20	107.05	108.20	732,783
19 Sep 19	107.95000 -1.30	109.65	107.95	109.30	385,933
18 Sep 19	109.25000 -0.80	109.40	107.50	107.80	412,319
17 Sep 19	110.05000 +2.15	110.35	107.85	108.10	473,526
16 Sep 19	107.90000 -1.75	109.60	107.75	109.30	285,762
13 Sep 19	109.65000 -1.00	110.80	109.15	110.80	416,124
12 Sep 19	110.65000 -0.65	111.65	109.65	110.50	487,421
11 Sep 19	111.30000 +1.50	111.30	109.50	109.85	490,161
10 Sep 19	109.80000 -1.60	111.85	108.50	111.85	754,598
09 Sep 19	111.40000 -2.60	114.35	111.40	114.10	432,478
06 Sep 19	114.00000 -0.45	114.85	112.90	114.40	555,533
05 Sep 19	114.45000 -1.90	117.25	114.25	117.00	364,664
04 Sep 19	116.35000 +0.45	116.80	115.50	116.65	306,521
03 Sep 19	115.90000 +0.10	116.80	115.05	115.65	341,982
02 Sep 19	115.80000 +1.30	116.25	114.10	114.40	250,196
30 Aug 19	114.50000 +0.30	114.90	112.60	113.20	374,695
29 Aug 19	114.20000 +0.60	115.35	113.35	113.35	353,001
28 Aug 19	113.60000 +0.60	113.80	112.40	113.20	274,675
27 Aug 19	113.00000 +2.10	113.00	110.60	111.35	379,148
26 Aug 19	110.90000 +0.75	111.60	109.80	110.25	277,633
23 Aug 19	110.15000 -0.15	111.15	110.00	110.50	341,272
22 Aug 19	110.30000 -1.00	111.70	110.00	111.65	290,453
21 Aug 19	111.30000 +1.15	111.45	110.10	110.20	250,909
20 Aug 19	110.15000 -0.35	111.95	109.85	111.00	375,095
19 Aug 19	110.50000 +0.50	110.85	109.85	110.30	315,219
16 Aug 19	110.00000 +0.05	110.30	109.50	109.95	455,926
15 Aug 19	109.95000 +1.55	110.85	108.45	108.65	543,573
14 Aug 19	108.40000 +0.45	109.45	107.70	108.30	364,586
13 Aug 19	107.95000 -0.55	108.80	106.90	108.40	446,894
12 Aug 19	108.50000 -0.10	108.95	106.80	106.80	311,481
09 Aug 19	108.60000 -0.75	109.75	108.35	109.50	410,214
08 Aug 19	109.35000 +1.65	109.50	108.40	108.65	360,913
07 Aug 19	107.70000 +1.25	108.15	105.55	106.70	456,291
06 Aug 19	106.45000 +3.30	108.50	101.50	102.00	882,006
05 Aug 19	103.15000 -2.00	105.70	103.05	105.00	459,490
02 Aug 19	105.15000 -1.75	107.05	104.95	106.35	558,519
01 Aug 19	106.90000 +1.90	107.05	104.55	104.90	438,456
31 Jul 19	105.00000 -1.35	105.60	104.20	105.55	484,763
30 Jul 19	106.35000 -0.65	107.50	106.30	106.50	299,499
29 Jul 19	107.00000 +1.00	107.40	105.65	105.75	258,962
26 Jul 19	106.00000 +0.35	106.35	105.05	106.25	271,353
25 Jul 19	105.65000 -0.20	106.45	105.05	106.20	423,637
24 Jul 19	105.85000 -1.80	108.60	105.50	107.90	458,454
23 Jul 19	107.65000 +0.75	108.20	106.90	107.30	289,129
22 Jul 19	106.90000 +0.70	106.90	105.70	105.90	236,617
19 Jul 19	106.20000 -0.45	107.45	106.05	106.90	353,013
18 Jul 19	106.65000 -0.50	107.50	106.10	106.90	365,446
17 Jul 19	107.15000 +0.60	108.10	106.40	106.70	457,303
16 Jul 19	106.55000 +0.20	107.25	105.95	106.10	503,254
15 Jul 19	106.35000 +0.30	106.90	105.10	105.55	479,855
12 Jul 19	106.05000 -0.15	106.20	105.25	105.90	358,664
11 Jul 19	106.20000 -0.35	107.05	105.70	106.50	315,709
10 Jul 19	106.55000 -0.10	107.05	105.70	106.75	472,785
09 Jul 19	106.65000 -0.85	107.85	106.40	107.45	457,857
08 Jul 19	107.50000 +0.15	107.95	106.90	106.90	234,436
05 Jul 19	107.35000 -0.80	108.35	106.75	108.00	308,813
04 Jul 19	108.15000 -0.40	108.80	107.60	108.65	322,249
03 Jul 19	108.55000 +0.50	109.35	108.35	108.35	403,141
02 Jul 19	108.05000 +1.90	108.05	106.75	106.75	420,107
01 Jul 19	106.15000 +0.60	106.55	105.30	106.30	440,543
28 Jun 19	105.55000 +1.35	105.70	104.70	104.95	468,142
27 Jun 19	104.20000 -0.10	104.85	103.25	104.10	390,262
26 Jun 19	104.30000 -1.85	106.50	104.15	105.70	652,522
25 Jun 19	106.15000 -0.85	107.60	106.15	106.60	402,181
24 Jun 19	107.00000 +0.40	107.25	106.15	106.70	369,348
21 Jun 19	106.60000 -0.30	107.15	106.15	107.00	877,186
20 Jun 19	106.90000 +0.15	108.05	106.70	107.15	553,547
19 Jun 19	106.75000 -1.05	107.60	106.25	107.50	505,042
18 Jun 19	107.80000 +0.30	108.50	106.85	107.95	499,915
17 Jun 19	107.50000 +0.55	107.80	106.55	106.95	377,190
14 Jun 19	106.95000 -0.30	107.15	106.15	106.70	446,245
13 Jun 19	107.25000 +0.15	107.40	106.65	106.65	368,340
12 Jun 19	107.10000 +1.30	107.50	105.60	105.60	350,395
11 Jun 19	105.80000 +0.35	106.25	105.20	106.00	310,200
07 Jun 19	105.45000 +0.95	106.00	104.75	105.00	369,179
06 Jun 19	104.50000 -0.10	104.95	103.55	103.60	506,079
05 Jun 19	104.60000 +1.20	104.60	102.90	103.20	312,667
04 Jun 19	103.40000 -1.00	104.80	103.25	104.00	445,537
03 Jun 19	104.40000 +1.35	104.40	103.00	103.00	468,067
31 May 19	103.05000 -0.95	104.00	102.60	103.55	499,219
30 May 19	104.00000 +1.70	104.75	102.20	102.70	346,345
29 May 19	102.30000 -0.95	103.75	101.90	103.75	443,401
28 May 19	103.25000 -0.25	103.95	102.65	103.95	365,595
27 May 19	103.50000 +0.55	104.00	103.00	103.30	249,039
24 May 19	102.95000 +0.90	103.75	101.80	102.15	545,253
23 May 19	102.05000 +0.85	102.50	100.50	100.80	580,525
22 May 19	101.20000 +1.10	101.55	99.36	99.50	396,543
21 May 19	100.10000 -1.20	101.25	99.82	101.00	564,422
20 May 19	101.30000 -1.00	102.55	100.45	102.15	358,705
17 May 19	102.30000 +0.10	102.40	101.65	102.10	300,821
16 May 19	102.20000 +2.00	102.25	100.05	100.05	454,890
15 May 19	100.20000 +0.64	100.65	99.34	99.38	561,381
14 May 19	99.56000 +0.42	99.90	98.82	99.88	530,754
13 May 19	99.14000 +0.74	99.22	98.12	98.54	348,839
10 May 19	98.40000 +0.12	99.00	98.24	98.66	382,505
09 May 19	98.28000 -0.12	99.20	98.12	98.40	357,597
08 May 19	98.40000 +0.16	98.82	97.28	97.38	447,051
07 May 19	98.24000 -0.38	99.46	97.82	98.98	470,067
06 May 19	98.62000 +0.14	98.74	97.36	97.58	282,209
03 May 19	98.48000 +0.68	98.86	97.22	97.22	533,144
02 May 19	97.80000 +0.36	98.10	96.84	97.40	556,606
30 Apr 19	97.44000 +3.36	98.86	95.86	97.00	954,742
29 Apr 19	94.08000 -0.48	94.54	93.70	94.50	417,908
26 Apr 19	94.56000 +0.82	94.56	92.76	93.54	453,072
25 Apr 19	93.74000 +0.38	94.02	92.98	93.00	401,908
24 Apr 19	93.36000 -0.48	93.72	92.52	93.60	426,023
23 Apr 19	93.84000 +0.72	94.04	92.76	92.94	278,878
18 Apr 19	93.12000 +0.44	93.60	92.40	92.44	362,838
17 Apr 19	92.68000 +0.60	92.80	90.92	92.24	484,171
16 Apr 19	92.08000 -1.14	93.56	91.76	93.50	590,881
15 Apr 19	93.22000 -0.44	93.64	92.88	93.32	397,539
12 Apr 19	93.66000 -0.84	95.04	93.50	94.36	407,541
11 Apr 19	94.50000 -0.30	94.98	94.20	94.50	281,831
10 Apr 19	94.80000 +0.52	94.98	93.88	94.44	327,340
09 Apr 19	94.28000 +0.78	94.40	93.52	93.58	397,570
08 Apr 19	93.50000 +0.16	93.78	93.04	93.22	281,785
05 Apr 19	93.34000 -0.04	93.50	92.82	93.26	277,094
04 Apr 19	93.38000 +0.32	93.56	92.86	93.00	249,111
03 Apr 19	93.06000 -0.16	93.80	92.24	93.80	499,057
02 Apr 19	93.22000 -0.42	93.90	93.22	93.58	367,408
01 Apr 19	93.64000 +0.90	94.48	93.28	93.50	670,967
29 Mar 19	92.74000 +0.54	92.98	91.84	91.84	453,325
28 Mar 19	92.20000 +0.44	92.78	91.52	91.62	355,955
27 Mar 19	91.76000 +0.04	92.42	91.42	91.64	513,892
26 Mar 19	91.72000 +1.20	92.68	90.60	90.60	685,834
25 Mar 19	90.52000 +0.66	90.70	89.62	89.62	558,176
22 Mar 19	89.86000 +0.12	90.34	89.02	90.00	651,119
21 Mar 19	89.74000 +1.18	89.96	88.28	88.42	464,391
20 Mar 19	88.56000 +1.22	89.10	88.32	89.10	691,753
19 Mar 19	87.34000 -0.12	87.96	87.16	87.34	378,157
18 Mar 19	87.46000 +0.46	87.58	86.80	87.00	338,663
15 Mar 19	87.00000 +0.14	87.52	86.50	87.00	761,932
14 Mar 19	86.86000 +1.14	86.98	85.76	85.94	444,210
13 Mar 19	85.72000 +0.16	86.50	85.36	85.50	377,456
12 Mar 19	85.56000 +0.56	85.70	84.72	85.34	316,214
11 Mar 19	85.00000 -1.12	86.30	84.64	86.20	351,740
08 Mar 19	86.12000 -0.30	86.84	85.64	85.90	412,850
07 Mar 19	86.42000 +1.62	86.76	84.50	84.68	673,094
06 Mar 19	84.80000 -0.20	85.32	84.40	84.90	572,323
05 Mar 19	85.00000 +1.50	85.08	83.20	83.50	695,620
04 Mar 19	83.50000 +0.14	83.76	82.52	83.40	608,391
01 Mar 19	83.36000 +1.80	83.54	81.18	82.30	1,083,753
28 Feb 19	81.56000 -0.42	81.68	80.60	81.12	1,452,715
27 Feb 19	81.98000 -8.92	83.68	81.00	81.28	2,619,061
26 Feb 19	90.90000 +0.10	91.30	90.22	90.34	440,687
25 Feb 19	90.80000 -0.62	91.88	90.76	91.52	379,779
22 Feb 19	91.42000 -1.02	92.52	91.18	92.52	347,221
21 Feb 19	92.44000 +0.90	92.76	91.62	91.92	323,443
20 Feb 19	91.54000 +0.14	91.90	91.14	91.46	543,152
19 Feb 19	91.40000 -0.72	92.24	91.32	91.92	336,994
18 Feb 19	92.12000 +0.50	92.38	91.62	91.68	206,911
15 Feb 19	91.62000 +0.14	92.08	91.20	91.62	339,571
14 Feb 19	91.48000 -0.12	92.16	91.16	91.86	394,551
13 Feb 19	91.60000 +0.48	91.84	90.76	91.48	429,233
12 Feb 19	91.12000 +1.46	91.12	89.96	90.00	479,547
11 Feb 19	89.66000 +0.88	89.76	88.80	89.00	331,045
08 Feb 19	88.78000 -0.22	89.40	88.64	88.84	405,659
07 Feb 19	89.00000 -0.76	90.08	89.00	89.24	374,214
06 Feb 19	89.76000 -0.84	90.46	89.70	90.26	318,556
05 Feb 19	90.60000 +2.06	90.80	88.22	88.48	545,517
04 Feb 19	88.54000 +1.04	88.54	87.28	87.50	447,621
01 Feb 19	87.50000 +0.20	87.54	86.50	87.34	484,338
31 Jan 19	87.30000 -0.04	87.42	86.32	87.30	461,328
30 Jan 19	87.34000 +0.20	87.84	87.16	87.46	416,728
29 Jan 19	87.14000 +1.30	87.58	85.78	85.84	465,910
28 Jan 19	85.84000 +0.64	85.88	84.60	84.76	521,915
25 Jan 19	85.20000 -0.32	85.52	84.82	85.20	880,510
24 Jan 19	85.52000 -1.12	86.76	85.52	86.70	538,968
23 Jan 19	86.64000 -0.18	87.28	86.58	87.14	459,353
22 Jan 19	86.82000 -1.14	88.00	86.78	87.56	388,155
21 Jan 19	87.96000 -0.38	88.62	87.50	88.00	363,679
18 Jan 19	88.34000 +0.24	88.48	87.36	87.92	713,673
17 Jan 19	88.10000 -0.24	88.42	87.42	88.26	697,182
16 Jan 19	88.34000 +0.16	89.20	87.14	88.18	645,789
15 Jan 19	88.18000 -0.14	88.76	87.34	88.76	639,679
14 Jan 19	88.32000 -2.16	89.28	87.96	88.40	650,830
11 Jan 19	90.48000 -0.16	91.32	90.08	90.84	357,870
10 Jan 19	90.64000 +0.38	90.66	89.34	89.58	308,417
09 Jan 19	90.26000 -0.42	91.24	89.54	90.70	470,538
08 Jan 19	90.68000 -0.60	91.94	90.38	90.64	550,498
07 Jan 19	91.28000 -0.90	92.28	90.62	92.26	269,388
04 Jan 19	92.18000 +0.82	92.32	91.12	91.94	283,410
03 Jan 19	91.36000 -0.50	91.64	90.36	91.30	231,211
02 Jan 19	91.86000 +0.70	92.24	90.80	90.94	271,413
28 Dec 18	91.16000 +0.60	91.52	90.64	91.08	171,410
27 Dec 18	90.56000 -2.18	92.88	89.84	92.38	400,756
21 Dec 18	92.74000 -0.02	92.94	91.30	92.88	786,151
20 Dec 18	92.76000 -0.30	93.18	92.04	92.48	365,041
19 Dec 18	93.06000 +1.00	93.06	91.98	92.28	438,777
18 Dec 18	92.06000 -0.42	92.50	91.60	92.50	413,120
17 Dec 18	92.48000 -1.22	93.52	91.84	93.52	377,177
14 Dec 18	93.70000 -1.08	94.62	93.24	93.92	315,230
13 Dec 18	94.78000 +0.34	95.12	93.66	94.04	344,713
12 Dec 18	94.44000 +0.54	94.98	94.22	94.22	296,526
11 Dec 18	93.90000 +1.32	94.26	92.50	92.84	385,208
10 Dec 18	92.58000 -1.66	94.18	92.52	93.68	422,777
07 Dec 18	94.24000 +1.76	95.00	92.54	92.62	405,093
06 Dec 18	92.48000 -1.94	94.44	92.12	93.60	640,412
05 Dec 18	94.42000 -0.72	94.80	94.10	94.30	263,699
04 Dec 18	95.14000 +1.38	95.66	93.70	93.70	427,662
03 Dec 18	93.76000 -0.78	95.00	93.12	95.00	466,314
30 Nov 18	94.54000 +0.54	94.98	93.80	94.18	431,020
29 Nov 18	94.00000 +0.00	94.66	93.14	94.16	285,481
28 Nov 18	94.00000 +0.22	94.42	93.24	94.00	229,421
27 Nov 18	93.78000 +0.84	94.18	93.14	93.26	435,872
26 Nov 18	92.94000 -0.52	94.32	92.68	93.68	262,761
23 Nov 18	93.46000 +0.72	93.54	92.22	92.72	183,732
22 Nov 18	92.74000 -0.84	94.06	92.70	93.54	254,143
21 Nov 18	93.58000 +0.86	93.66	92.52	93.38	320,588
20 Nov 18	92.72000 +0.70	93.54	91.88	91.90	513,790
19 Nov 18	92.02000 -1.22	93.58	91.84	93.58	236,508
16 Nov 18	93.24000 +1.64	93.52	91.66	92.16	383,092
15 Nov 18	91.60000 -0.28	93.68	91.46	92.36	446,227
14 Nov 18	91.88000 -0.34	93.12	91.48	91.92	415,628
13 Nov 18	92.22000 +0.98	92.22	91.26	91.32	399,336
12 Nov 18	91.24000 -0.54	92.38	91.10	92.10	290,902
09 Nov 18	91.78000 +1.10	92.04	90.30	90.30	451,480
08 Nov 18	90.68000 +0.40	90.80	89.70	90.58	318,087
07 Nov 18	90.28000 -1.38	91.84	89.78	90.98	493,101
06 Nov 18	91.66000 +0.06	91.76	90.94	91.72	358,688
05 Nov 18	91.60000 -0.16	92.22	91.40	91.60	401,565
02 Nov 18	91.76000 +0.10	92.48	91.64	92.44	348,110
01 Nov 18	91.66000 +0.26	92.20	91.28	91.28	409,099
31 Oct 18	91.40000 +0.58	92.04	90.64	91.70	658,506
30 Oct 18	90.82000 -2.04	91.14	88.94	91.00	1,058,040
29 Oct 18	92.86000 -0.12	93.24	92.12	93.00	507,163
26 Oct 18	92.98000 -1.52	93.90	92.12	93.78	527,018
25 Oct 18	94.50000 +1.00	94.62	92.68	93.02	456,961
24 Oct 18	93.50000 +0.16	94.78	92.92	93.34	406,729
23 Oct 18	93.34000 -0.46	94.10	92.96	93.14	595,414
22 Oct 18	93.80000 +0.28	94.12	93.44	93.86	415,410
19 Oct 18	93.52000 +1.14	94.06	91.48	92.12	516,962
18 Oct 18	92.38000 +0.60	93.18	91.10	91.80	469,220
17 Oct 18	91.78000 +0.98	92.10	90.68	91.28	505,832
16 Oct 18	90.80000 +0.92	91.14	89.68	89.98	367,323
15 Oct 18	89.88000 +0.26	89.98	88.74	89.00	334,163
12 Oct 18	89.62000 +0.00	90.16	89.08	90.00	545,670
11 Oct 18	89.62000 -1.84	91.14	89.46	90.86	506,078
10 Oct 18	91.46000 -2.06	93.70	91.34	93.38	398,364
09 Oct 18	93.52000 -0.24	94.04	93.02	94.04	298,717
08 Oct 18	93.76000 -0.32	94.38	93.52	93.70	252,799
05 Oct 18	94.08000 -1.00	95.58	93.92	95.38	311,242
04 Oct 18	95.08000 -2.00	96.98	94.90	96.52	401,089
02 Oct 18	97.08000 -0.68	97.56	96.48	97.28	301,823
01 Oct 18	97.76000 +0.58	97.88	96.98	97.14	229,836
28 Sep 18	97.18000 -0.46	97.74	96.64	97.50	355,941
27 Sep 18	97.64000 +0.36	97.92	96.60	97.00	254,742
26 Sep 18	97.28000 +0.38	97.46	96.76	97.18	253,960
25 Sep 18	96.90000 -0.10	97.50	96.46	96.92	361,763
24 Sep 18	97.00000 -1.60	98.34	96.70	98.24	299,232
21 Sep 18	98.60000 +1.30	98.62	96.94	97.38	629,994
20 Sep 18	97.30000 +0.70	97.40	95.90	96.50	329,877
19 Sep 18	96.60000 -0.84	97.48	96.44	97.32	277,752
18 Sep 18	97.44000 -0.60	98.22	97.44	97.90	382,094
17 Sep 18	98.04000 -0.04	98.36	97.42	97.82	209,018
14 Sep 18	98.08000 -0.34	98.64	97.90	98.50	278,198
13 Sep 18	98.42000 -0.20	99.08	98.22	98.78	261,844
12 Sep 18	98.62000 +0.10	99.02	98.14	98.68	343,616
11 Sep 18	98.52000 -0.02	98.70	97.74	98.70	301,784
10 Sep 18	98.54000 +0.58	98.86	97.80	97.98	226,581
07 Sep 18	97.96000 +0.54	98.34	96.76	97.26	329,057
06 Sep 18	97.42000 -1.10	98.66	97.42	98.40	394,894
05 Sep 18	98.52000 -1.38	99.88	98.14	99.52	404,779
04 Sep 18	99.90000 -0.60	101.00	99.40	100.80	298,094
03 Sep 18	100.50000 +0.20	100.70	100.00	100.25	181,969
31 Aug 18	100.30000 -1.45	100.95	99.28	100.10	410,061
30 Aug 18	101.75000 +0.40	102.05	100.95	101.20	240,302
29 Aug 18	101.35000 +0.25	101.70	100.85	101.30	161,800
28 Aug 18	101.10000 +0.55	101.50	100.60	100.70	234,475
27 Aug 18	100.55000 +0.25	101.25	100.00	100.85	200,349
24 Aug 18	100.30000 -0.40	100.85	99.72	100.75	261,799
23 Aug 18	100.70000 +1.40	101.10	99.30	99.32	392,437
22 Aug 18	99.30000 +0.26	100.15	98.84	98.84	244,263
21 Aug 18	99.04000 -0.28	99.92	98.76	99.10	274,971
20 Aug 18	99.32000 +0.82	99.68	98.40	98.74	298,304
17 Aug 18	98.50000 -0.14	99.26	98.00	98.82	272,931
16 Aug 18	98.64000 +0.56	98.78	97.70	98.42	321,197
15 Aug 18	98.08000 -1.50	100.15	98.06	99.90	306,237
14 Aug 18	99.58000 +1.42	100.20	98.40	98.40	364,401
13 Aug 18	98.16000 +0.40	98.52	97.60	98.06	267,515
10 Aug 18	97.76000 -0.78	98.62	97.22	98.12	302,976
09 Aug 18	98.54000 -0.30	99.32	97.56	98.82	384,708
08 Aug 18	98.84000 -0.82	100.50	98.74	100.00	545,016
07 Aug 18	99.66000 -0.74	103.25	97.36	98.10	861,713
06 Aug 18	100.40000 -0.20	102.00	100.30	100.90	439,687
03 Aug 18	100.60000 +1.14	100.65	99.32	99.72	256,505
02 Aug 18	99.46000 +0.18	99.78	98.90	98.96	324,128
01 Aug 18	99.28000 -0.32	100.25	98.94	99.82	445,760
31 Jul 18	99.60000 +0.76	99.94	98.60	98.78	253,243
30 Jul 18	98.84000 -0.38	99.72	98.78	98.90	208,881
27 Jul 18	99.22000 +0.08	99.22	97.22	99.00	436,115
26 Jul 18	99.14000 +0.68	99.26	98.30	98.70	327,785
25 Jul 18	98.46000 -0.16	98.84	98.20	98.56	268,433
24 Jul 18	98.62000 -0.44	99.48	98.22	99.40	271,193
23 Jul 18	99.06000 -0.99	100.00	98.90	99.74	188,725
20 Jul 18	100.05000 +0.67	100.40	99.12	99.12	455,329
19 Jul 18	99.38000 +0.32	99.62	98.20	98.78	238,637
18 Jul 18	99.06000 -0.24	99.94	98.88	99.50	230,487
17 Jul 18	99.30000 +0.16	99.54	98.40	99.02	286,545
16 Jul 18	99.14000 -0.36	99.80	98.38	99.40	238,145
13 Jul 18	99.50000 -0.75	100.60	99.36	100.60	347,806
12 Jul 18	100.25000 +1.51	100.45	98.42	98.78	506,472
11 Jul 18	98.74000 +1.36	99.24	96.72	96.84	467,273
10 Jul 18	97.38000 +0.60	97.72	96.36	96.74	246,541
09 Jul 18	96.78000 +0.04	97.26	96.18	96.86	267,482
06 Jul 18	96.74000 -0.28	97.44	96.24	97.24	291,879
05 Jul 18	97.02000 -0.28	97.48	96.30	97.18	378,315
04 Jul 18	97.30000 -0.16	97.78	96.94	97.54	184,315
03 Jul 18	97.46000 +0.26	98.26	97.36	97.84	272,722
02 Jul 18	97.20000 -0.04	97.68	96.14	96.38	360,487
29 Jun 18	97.24000 +1.40	97.70	96.32	96.68	438,463
28 Jun 18	95.84000 +0.00	96.96	95.20	95.78	409,773
27 Jun 18	95.84000 +0.60	96.48	94.78	95.26	452,891
26 Jun 18	95.24000 +2.06	96.30	93.52	93.84	446,945
25 Jun 18	93.18000 -0.24	94.60	93.04	93.10	567,861
22 Jun 18	93.42000 -0.48	94.54	91.90	92.94	843,681
21 Jun 18	93.90000 -5.58	100.30	93.24	99.58	1,474,612
20 Jun 18	99.48000 +0.18	99.94	99.14	99.46	369,819
19 Jun 18	99.30000 +0.50	100.05	98.48	99.70	450,462
18 Jun 18	98.80000 -1.90	100.55	98.64	100.55	367,104
15 Jun 18	100.70000 +1.34	100.90	99.06	99.40	781,680
14 Jun 18	99.36000 +0.14	99.74	97.70	98.78	528,251
13 Jun 18	99.22000 +0.98	99.34	98.14	98.38	237,478
12 Jun 18	98.24000 +0.12	99.04	97.98	98.84	273,743
11 Jun 18	98.12000 +0.12	99.18	97.88	98.48	259,075
08 Jun 18	98.00000 +0.84	98.22	96.20	96.44	318,820
07 Jun 18	97.16000 -0.04	97.74	96.60	97.50	313,924
06 Jun 18	97.20000 -1.30	98.46	96.94	98.26	288,770
05 Jun 18	98.50000 +0.10	99.66	98.00	98.30	369,030
04 Jun 18	98.40000 +0.36	99.00	98.26	98.70	261,944
01 Jun 18	98.04000 -0.22	98.98	97.90	98.46	395,533
31 May 18	98.26000 -0.90	99.58	97.62	99.16	544,577
30 May 18	99.16000 -0.10	99.98	98.68	99.28	310,818
29 May 18	99.26000 +0.02	100.00	98.78	98.90	418,278
28 May 18	99.24000 +0.00	99.70	99.18	99.38	195,469
25 May 18	99.24000 +0.84	99.76	98.32	98.48	372,595
24 May 18	98.40000 -0.12	99.56	98.12	98.12	339,380
23 May 18	98.52000 -0.12	98.70	97.90	98.34	333,519
22 May 18	98.64000 +0.52	99.06	97.52	98.28	386,708
18 May 18	98.12000 -0.04	98.62	97.80	98.16	358,469
17 May 18	98.16000 +0.70	98.30	97.04	97.14	276,605
16 May 18	97.46000 +0.26	97.60	96.80	97.00	246,452
15 May 18	97.20000 -0.02	97.66	96.56	97.00	313,602
14 May 18	97.22000 +0.12	97.50	96.88	96.90	282,067
11 May 18	97.10000 -0.42	97.74	96.90	97.30	381,816
10 May 18	97.52000 +0.18	97.82	96.94	97.24	255,205
09 May 18	97.34000 +0.26	97.38	96.22	97.00	462,884
08 May 18	97.08000 +2.60	97.38	94.72	94.82	753,119
07 May 18	94.48000 +0.16	95.00	94.02	94.16	351,726
04 May 18	94.32000 +0.22	94.66	94.04	94.06	316,602
03 May 18	94.10000 +0.36	94.26	93.30	93.82	320,608
02 May 18	93.74000 -0.18	94.64	93.42	94.02	448,258
30 Apr 18	93.92000 -0.34	94.62	93.92	94.20	397,328
27 Apr 18	94.26000 +1.36	94.42	93.06	93.06	283,759
26 Apr 18	92.90000 +0.56	93.04	91.30	91.80	367,984
25 Apr 18	92.34000 -0.12	92.80	91.80	92.20	492,138
24 Apr 18	92.46000 +0.58	93.42	91.60	91.60	502,321
23 Apr 18	91.88000 -0.50	92.18	91.10	92.06	409,018
20 Apr 18	92.38000 -0.06	92.72	91.98	92.58	411,826
19 Apr 18	92.44000 -0.62	92.88	91.94	92.74	401,604
18 Apr 18	93.06000 -0.24	93.48	92.58	93.20	279,870
17 Apr 18	93.30000 +0.66	93.64	92.04	92.84	389,674
16 Apr 18	92.64000 -0.52	93.12	92.28	92.96	267,813
13 Apr 18	93.16000 +0.58	93.16	91.60	93.02	356,749
12 Apr 18	92.58000 +0.32	92.62	91.12	92.16	326,371
11 Apr 18	92.26000 -0.50	92.82	91.92	92.44	218,073
10 Apr 18	92.76000 -0.44	93.56	92.34	93.14	343,550
09 Apr 18	93.20000 +0.22	93.68	92.64	93.48	280,669
06 Apr 18	92.98000 -0.62	93.46	92.34	93.16	362,741
05 Apr 18	93.60000 +1.90	93.60	92.04	92.76	446,890
04 Apr 18	91.70000 +1.24	91.74	89.76	90.64	457,108
03 Apr 18	90.46000 -1.56	91.88	90.46	91.10	508,350
29 Mar 18	92.02000 +1.56	92.16	90.02	90.34	592,643
28 Mar 18	90.46000 +3.08	90.46	86.88	87.02	620,824
27 Mar 18	87.38000 +0.88	87.50	86.60	87.50	339,624
26 Mar 18	86.50000 -0.40	87.64	86.30	87.20	376,422
23 Mar 18	86.90000 -0.36	87.46	86.32	86.66	520,489
22 Mar 18	87.26000 +0.34	87.38	85.86	86.12	540,545
21 Mar 18	86.92000 -0.06	87.60	86.62	87.22	292,149
20 Mar 18	86.98000 -0.74	88.12	86.38	88.12	340,954
19 Mar 18	87.72000 +0.44	88.00	86.16	87.10	496,482
16 Mar 18	87.28000 -0.18	88.26	87.22	87.90	619,272
15 Mar 18	87.46000 -0.04	88.00	86.76	87.74	468,065
14 Mar 18	87.50000 -0.44	88.08	87.20	87.56	383,785
13 Mar 18	87.94000 -1.60	89.60	87.38	89.52	389,326
12 Mar 18	89.54000 -0.24	90.58	89.06	90.54	228,214
09 Mar 18	89.78000 +0.68	90.50	88.54	89.02	477,792
08 Mar 18	89.10000 +1.68	89.48	87.08	87.14	549,594
07 Mar 18	87.42000 -0.12	87.96	87.02	87.44	423,416
06 Mar 18	87.54000 -0.20	87.98	86.70	87.08	539,015
05 Mar 18	87.74000 +1.06	88.12	85.56	86.10	690,928
02 Mar 18	86.68000 +0.60	87.18	85.40	85.52	924,069
01 Mar 18	86.08000 -4.04	88.12	85.12	87.68	1,441,509
28 Feb 18	90.12000 -0.22	90.82	89.80	90.00	409,136
27 Feb 18	90.34000 -2.48	93.30	90.30	93.00	512,807
26 Feb 18	92.82000 +0.94	93.36	92.26	92.42	386,628
23 Feb 18	91.88000 +1.66	91.88	90.12	90.58	468,376
22 Feb 18	90.22000 -0.74	90.62	89.34	90.46	886,100
21 Feb 18	90.96000 -0.96	91.82	90.76	91.50	360,670
20 Feb 18	91.92000 -0.02	92.68	91.54	91.88	298,911
19 Feb 18	91.94000 -0.54	92.84	91.66	92.76	227,673
16 Feb 18	92.48000 +1.26	92.90	91.44	91.50	377,145
15 Feb 18	91.22000 -0.36	92.16	90.54	92.00	575,588
14 Feb 18	91.58000 +0.54	91.98	90.10	91.70	350,674
13 Feb 18	91.04000 -0.86	91.86	90.92	91.82	238,154
12 Feb 18	91.90000 +1.24	92.18	90.96	91.50	288,132
09 Feb 18	90.66000 -0.04	92.10	90.32	91.00	527,755
08 Feb 18	90.70000 -2.20	92.70	90.52	92.34	371,520
07 Feb 18	92.90000 +1.58	93.22	91.34	91.78	488,261
06 Feb 18	91.32000 -1.84	92.64	90.70	90.90	691,712
05 Feb 18	93.16000 -1.62	94.28	93.16	94.24	360,893
02 Feb 18	94.78000 -0.24	94.92	93.92	94.72	488,572
01 Feb 18	95.02000 -0.48	96.14	94.76	96.00	390,262
31 Jan 18	95.50000 -0.18	96.50	95.42	95.68	414,011
30 Jan 18	95.68000 +0.32	96.14	94.74	94.78	495,014
29 Jan 18	95.36000 +0.04	95.54	94.88	95.20	287,579
26 Jan 18	95.32000 +0.28	95.80	94.76	94.88	282,002
25 Jan 18	95.04000 -1.52	96.88	94.60	96.14	378,055
24 Jan 18	96.56000 -1.24	97.82	96.56	97.80	310,205
23 Jan 18	97.80000 +0.34	98.34	97.46	98.00	318,950
22 Jan 18	97.46000 -0.08	97.98	97.22	97.70	263,525
19 Jan 18	97.54000 +0.46	97.82	96.76	96.96	353,148
18 Jan 18	97.08000 -0.08	97.38	96.30	97.16	300,715
17 Jan 18	97.16000 +0.48	97.88	96.54	96.66	391,204
16 Jan 18	96.68000 -0.06	97.32	96.42	96.96	291,876
15 Jan 18	96.74000 +0.24	96.94	95.98	96.42	216,587
12 Jan 18	96.50000 -1.18	97.92	95.80	97.92	404,460
11 Jan 18	97.68000 -0.34	98.68	97.60	97.92	462,888
10 Jan 18	98.02000 -2.03	99.74	97.44	99.74	466,041
09 Jan 18	100.05000 -0.25	101.15	99.08	101.15	597,879
08 Jan 18	100.30000 +1.02	100.70	98.20	100.00	813,959
05 Jan 18	99.28000 +1.22	99.48	98.02	98.24	332,758
04 Jan 18	98.06000 +1.38	98.16	96.80	97.16	457,445
03 Jan 18	96.68000 +0.48	97.10	96.10	96.18	274,044
02 Jan 18	96.20000 -1.70	97.70	95.76	97.70	385,905
29 Dec 17	97.90000 +0.28	98.23	97.26	97.42	177,499
28 Dec 17	97.62000 -1.02	98.51	97.36	98.50	211,913
27 Dec 17	98.64000 +0.23	98.83	98.15	98.18	195,293
22 Dec 17	98.41000 -0.22	99.13	98.25	98.25	226,461
21 Dec 17	98.63000 -0.37	99.07	97.98	99.07	381,529
20 Dec 17	99.00000 -1.60	100.60	98.50	100.60	388,894
19 Dec 17	100.60000 -0.50	101.05	100.30	100.80	283,860
18 Dec 17	101.10000 +1.59	101.35	99.99	100.00	358,971
15 Dec 17	99.51000 -0.09	99.72	98.67	99.07	706,414
14 Dec 17	99.60000 -0.40	100.20	99.52	100.00	381,697
13 Dec 17	100.00000 -0.80	100.70	100.00	100.60	225,619
12 Dec 17	100.80000 +0.40	100.80	100.00	100.65	325,409
11 Dec 17	100.40000 -0.65	101.45	100.10	101.45	248,626
08 Dec 17	101.05000 -0.55	102.00	100.55	102.00	380,280
07 Dec 17	101.60000 +0.95	101.60	100.30	100.80	337,947
06 Dec 17	100.65000 -0.15	100.70	99.38	100.10	350,979
05 Dec 17	100.80000 +0.50	101.15	99.87	100.65	351,101
04 Dec 17	100.30000 +1.73	100.60	98.78	99.90	364,160
01 Dec 17	98.57000 -1.42	100.35	98.29	100.20	514,197
30 Nov 17	99.99000 +1.61	100.60	98.89	99.94	985,009
29 Nov 17	98.38000 -0.08	99.32	98.13	99.02	379,761
28 Nov 17	98.46000 +1.53	98.93	96.80	96.99	376,325
27 Nov 17	96.93000 -0.27	97.50	96.78	97.13	316,195
24 Nov 17	97.20000 -0.46	98.36	96.97	98.30	215,234
23 Nov 17	97.66000 +0.30	97.79	96.46	96.73	241,039
22 Nov 17	97.36000 -0.83	98.58	97.13	98.09	334,234
21 Nov 17	98.19000 +0.44	98.31	97.00	97.50	301,355
20 Nov 17	97.75000 +1.20	97.82	95.92	95.99	391,402
17 Nov 17	96.55000 -0.30	97.25	96.40	96.70	390,882
16 Nov 17	96.85000 +0.43	97.09	96.37	96.67	327,266
15 Nov 17	96.42000 -0.21	97.08	95.76	96.23	453,934
14 Nov 17	96.63000 -0.19	97.15	96.05	97.00	388,306
13 Nov 17	96.82000 -0.59	98.12	96.50	97.74	363,681
10 Nov 17	97.41000 -0.41	98.09	97.34	97.88	377,651
09 Nov 17	97.82000 -0.55	98.71	97.31	98.50	458,683
08 Nov 17	98.37000 +1.38	98.58	97.04	97.17	510,261
07 Nov 17	96.99000 -0.61	98.22	96.66	98.10	403,997
06 Nov 17	97.60000 -0.28	98.24	97.41	97.85	352,850
03 Nov 17	97.88000 +0.83	98.08	97.23	97.60	376,684
02 Nov 17	97.05000 -1.11	98.33	96.79	98.22	442,972
01 Nov 17	98.16000 +1.86	98.82	96.96	97.14	519,659
30 Oct 17	96.30000 -0.07	96.85	95.69	96.51	399,691
27 Oct 17	96.37000 -0.07	97.59	95.94	97.31	652,855
26 Oct 17	96.44000 +5.48	96.66	93.50	94.19	1,758,107
25 Oct 17	90.96000 -0.14	91.28	90.46	90.80	468,883
24 Oct 17	91.10000 -0.90	92.03	91.10	91.96	384,330
23 Oct 17	92.00000 -0.02	92.64	91.96	92.22	290,869
20 Oct 17	92.02000 -1.06	93.45	91.87	93.42	356,377
19 Oct 17	93.08000 -1.13	95.05	92.85	95.00	535,455
18 Oct 17	94.21000 +0.71	94.63	93.05	93.40	345,689
17 Oct 17	93.50000 -0.49	94.77	93.50	94.77	336,525
16 Oct 17	93.99000 +0.13	94.43	93.68	94.05	393,678
13 Oct 17	93.86000 +1.13	93.97	92.70	92.70	383,283
12 Oct 17	92.73000 +0.76	92.86	91.95	91.95	266,923
11 Oct 17	91.97000 +0.42	92.05	91.61	91.83	204,552
10 Oct 17	91.55000 +0.62	91.86	91.13	91.28	221,200
09 Oct 17	90.93000 +0.40	91.12	90.39	90.50	304,439
06 Oct 17	90.53000 -1.17	91.64	90.49	91.50	262,362
05 Oct 17	91.70000 +0.44	91.74	90.28	91.19	321,625
04 Oct 17	91.26000 -0.08	91.35	90.82	90.90	463,409
02 Oct 17	91.34000 +0.31	91.62	91.04	91.18	381,471
29 Sep 17	91.03000 +0.19	91.27	90.41	90.65	409,241
28 Sep 17	90.84000 -0.25	91.34	90.36	91.22	332,279
27 Sep 17	91.09000 -0.92	92.35	91.07	92.35	386,832
26 Sep 17	92.01000 +0.29	92.01	91.07	91.61	268,394
25 Sep 17	91.72000 +0.99	91.78	90.49	90.74	250,601
22 Sep 17	90.73000 +0.31	91.23	90.10	90.96	400,487
21 Sep 17	90.42000 -1.28	91.87	90.25	91.87	332,347
20 Sep 17	91.70000 -0.38	92.28	91.56	91.82	252,224
19 Sep 17	92.08000 -0.25	92.33	91.73	92.29	193,001
18 Sep 17	92.33000 +0.12	92.71	91.90	92.68	169,514
15 Sep 17	92.21000 -0.13	92.59	91.92	92.53	476,265
14 Sep 17	92.34000 +0.02	92.54	91.91	92.28	272,860
13 Sep 17	92.32000 +0.24	92.33	91.57	91.85	250,483
12 Sep 17	92.08000 -0.61	92.86	91.76	92.86	270,085
11 Sep 17	92.69000 +1.09	92.69	91.74	92.09	328,040
08 Sep 17	91.60000 +0.35	91.60	91.00	91.06	163,151
07 Sep 17	91.25000 +0.72	91.50	90.54	91.00	292,279
06 Sep 17	90.53000 +0.68	90.87	89.16	89.34	369,478
05 Sep 17	89.85000 +0.08	90.71	89.51	89.88	366,208
04 Sep 17	89.77000 -0.02	89.96	89.28	89.39	183,197
01 Sep 17	89.79000 +0.11	90.35	89.39	89.74	254,968
31 Aug 17	89.68000 +1.00	89.68	88.75	89.05	335,628
30 Aug 17	88.68000 +0.14	89.13	88.48	89.13	256,083
29 Aug 17	88.54000 -0.07	89.20	87.85	88.92	352,047
28 Aug 17	88.61000 -0.14	88.89	87.91	88.39	145,084
25 Aug 17	88.75000 -0.44	89.30	88.62	89.29	164,475
24 Aug 17	89.19000 -0.16	89.76	89.19	89.30	169,070
23 Aug 17	89.35000 -0.28	89.79	89.24	89.61	173,945
22 Aug 17	89.63000 +1.18	89.68	88.99	88.99	216,246
21 Aug 17	88.45000 -0.78	88.96	88.21	88.94	239,942
18 Aug 17	89.23000 -0.27	89.34	88.65	89.00	303,988
17 Aug 17	89.50000 -0.19	90.11	89.39	89.57	254,942
16 Aug 17	89.69000 +0.00	90.18	89.59	90.09	175,944
15 Aug 17	89.69000 +0.18	90.26	89.39	89.75	189,513
14 Aug 17	89.51000 +0.70	89.69	88.90	89.21	209,317
11 Aug 17	88.81000 +0.23	89.25	88.32	88.55	308,655
10 Aug 17	88.58000 -1.12	89.64	88.20	89.64	383,137
09 Aug 17	89.70000 -0.52	89.86	89.23	89.67	282,860
08 Aug 17	90.22000 -0.17	90.46	89.54	90.38	333,464
07 Aug 17	90.39000 -0.16	90.83	90.09	90.74	335,132
04 Aug 17	90.55000 +0.15	90.64	89.79	90.16	446,760
03 Aug 17	90.40000 -1.64	91.97	88.90	91.97	760,735
02 Aug 17	92.04000 -0.80	93.24	91.81	92.89	461,501
01 Aug 17	92.84000 +0.14	93.22	92.35	92.60	409,733
31 Jul 17	92.70000 +0.89	93.62	91.59	91.59	620,695
28 Jul 17	91.81000 -1.08	92.32	91.13	92.32	266,421
27 Jul 17	92.89000 +0.55	93.31	92.00	92.31	284,981
26 Jul 17	92.34000 +0.77	93.15	91.70	91.70	302,055
25 Jul 17	91.57000 -0.12	92.29	91.40	91.87	224,148
24 Jul 17	91.69000 -0.46	92.50	91.56	92.34	307,370
21 Jul 17	92.15000 -1.32	94.07	92.05	93.20	472,101
20 Jul 17	93.47000 -0.06	94.33	92.81	94.09	377,600
19 Jul 17	93.53000 +0.77	93.88	93.23	93.87	290,909
18 Jul 17	92.76000 -0.49	94.39	92.68	93.26	379,600
17 Jul 17	93.25000 -0.15	93.66	92.86	93.50	241,658
14 Jul 17	93.40000 +0.10	93.96	92.80	93.38	247,269
13 Jul 17	93.30000 +0.49	93.41	92.20	92.62	374,577
12 Jul 17	92.81000 +1.37	93.10	91.42	91.45	402,466
11 Jul 17	91.44000 -0.37	92.06	91.18	91.77	363,228
10 Jul 17	91.81000 +1.27	91.86	90.43	91.10	378,742
07 Jul 17	90.54000 -0.02	91.50	90.28	91.50	328,884
06 Jul 17	90.56000 -1.04	91.49	89.67	91.49	447,096
05 Jul 17	91.60000 +0.16	92.00	90.86	91.44	286,429
04 Jul 17	91.44000 -0.35	91.99	91.29	91.73	217,975
03 Jul 17	91.79000 -0.25	92.55	91.36	92.50	248,884
30 Jun 17	92.04000 +0.02	92.79	91.72	92.03	450,571
29 Jun 17	92.02000 -3.06	95.45	91.99	95.34	500,007
28 Jun 17	95.08000 -0.71	95.72	94.63	95.37	361,694
27 Jun 17	95.79000 -1.50	97.10	95.64	97.05	308,755
26 Jun 17	97.29000 +1.28	97.59	96.28	96.43	250,051
23 Jun 17	96.01000 -0.26	96.57	95.62	96.42	286,010
22 Jun 17	96.27000 -0.15	96.97	96.21	96.43	213,818
21 Jun 17	96.42000 -0.83	97.29	96.33	97.10	269,662
20 Jun 17	97.25000 -0.26	98.49	97.25	97.73	350,550
19 Jun 17	97.51000 +0.50	97.75	97.19	97.38	216,462
16 Jun 17	97.01000 +1.23	97.04	95.86	95.94	561,874
15 Jun 17	95.78000 -0.53	96.30	95.18	96.30	339,606
14 Jun 17	96.31000 +1.53	96.62	94.86	95.00	406,097
13 Jun 17	94.78000 -0.66	95.66	94.55	95.59	398,860
12 Jun 17	95.44000 -0.85	96.00	94.88	95.98	300,186
09 Jun 17	96.29000 +0.71	96.74	95.38	95.57	314,909
08 Jun 17	95.58000 -0.78	96.75	95.49	96.20	307,868
07 Jun 17	96.36000 +0.30	96.96	95.68	96.10	305,066
06 Jun 17	96.06000 -0.54	96.74	95.90	96.43	210,734
02 Jun 17	96.60000 +0.68	96.76	95.97	96.11	269,866
01 Jun 17	95.92000 +0.32	96.38	95.51	95.77	270,154
31 May 17	95.60000 +1.03	95.84	94.56	94.56	367,710
30 May 17	94.57000 +0.00	94.65	93.80	94.65	225,261
29 May 17	94.57000 +0.13	94.58	93.99	94.18	90,532
26 May 17	94.44000 +0.13	94.49	93.92	94.34	161,089
25 May 17	94.31000 +0.29	94.70	93.65	94.25	139,726
24 May 17	94.02000 -0.24	94.24	92.86	93.00	232,977
23 May 17	94.26000 +0.19	94.40	93.66	93.66	188,008
22 May 17	94.07000 +1.01	94.13	93.11	93.30	246,547
19 May 17	93.06000 +0.81	93.23	92.17	92.17	555,029
18 May 17	92.25000 -1.11	94.11	92.22	93.61	508,002
17 May 17	93.36000 -0.92	94.42	93.24	93.75	296,815
16 May 17	94.28000 -0.17	94.56	93.77	94.42	337,039
15 May 17	94.45000 -0.25	95.15	94.25	95.11	221,566
12 May 17	94.70000 +0.55	94.82	93.80	94.59	279,841
11 May 17	94.15000 -0.11	94.76	93.88	94.13	272,156
10 May 17	94.26000 +0.08	94.47	93.41	93.83	271,633
09 May 17	94.18000 +0.71	94.18	93.33	93.40	241,328
08 May 17	93.47000 -0.12	94.01	93.08	93.44	267,978
05 May 17	93.59000 +0.92	93.59	92.36	92.36	312,459
04 May 17	92.67000 +1.02	92.70	91.68	92.00	436,956
03 May 17	91.65000 -0.27	92.20	91.53	91.74	347,054
02 May 17	91.92000 +0.58	91.92	91.13	91.69	370,256
28 Apr 17	91.34000 +0.15	91.65	91.04	91.25	381,789
27 Apr 17	91.19000 +0.12	91.73	90.99	91.30	417,895
26 Apr 17	91.07000 +0.66	91.35	90.15	90.22	350,147
25 Apr 17	90.41000 -0.87	91.65	90.37	91.49	305,110
24 Apr 17	91.28000 +1.81	91.32	90.28	90.40	318,995
21 Apr 17	89.47000 -1.30	90.28	89.16	90.24	464,020
20 Apr 17	90.77000 +0.30	91.36	90.13	90.33	407,966
19 Apr 17	90.47000 -0.22	90.90	89.96	90.33	428,726
18 Apr 17	90.69000 -1.02	92.31	90.69	91.89	345,720
13 Apr 17	91.71000 +0.54	91.96	91.05	91.17	289,895
12 Apr 17	91.17000 +0.62	91.39	90.31	90.46	276,516
11 Apr 17	90.55000 -0.33	91.33	90.21	90.92	297,185
10 Apr 17	90.88000 +0.63	90.90	89.76	90.63	263,326
07 Apr 17	90.25000 +0.42	90.25	89.43	89.58	274,792
06 Apr 17	89.83000 +0.32	89.92	89.10	89.10	275,111
05 Apr 17	89.51000 +0.02	89.92	89.02	89.49	343,939
04 Apr 17	89.49000 +0.30	89.71	89.19	89.21	269,093
03 Apr 17	89.19000 +0.46	89.81	88.98	89.40	339,512
31 Mar 17	88.73000 +0.23	88.82	87.89	88.28	410,433
30 Mar 17	88.50000 +0.12	88.95	88.19	88.53	210,112
29 Mar 17	88.38000 -0.16	88.72	87.93	88.72	326,713
28 Mar 17	88.54000 +0.45	88.61	87.87	88.24	346,297
27 Mar 17	88.09000 +0.36	88.09	87.12	87.39	235,928
24 Mar 17	87.73000 -0.42	88.16	87.56	88.00	249,694
23 Mar 17	88.15000 +0.49	88.24	86.93	87.65	232,463
22 Mar 17	87.66000 -0.22	88.54	87.24	87.36	518,173
21 Mar 17	87.88000 -0.24	88.25	87.42	88.25	337,986
20 Mar 17	88.12000 -0.12	88.57	87.68	88.07	266,531
17 Mar 17	88.24000 +0.39	88.24	87.15	87.70	427,195
16 Mar 17	87.85000 +0.52	87.95	87.19	87.85	388,742
15 Mar 17	87.33000 -0.15	87.62	86.77	87.54	280,310
14 Mar 17	87.48000 +0.93	87.54	86.38	86.57	359,426
13 Mar 17	86.55000 -0.09	87.02	86.24	86.51	254,290
10 Mar 17	86.64000 +0.06	87.00	85.64	86.03	330,742
09 Mar 17	86.58000 +0.99	86.82	85.26	85.46	446,414
08 Mar 17	85.59000 -0.51	85.64	84.08	85.06	749,843
07 Mar 17	86.10000 -0.55	86.66	85.73	86.62	386,788
06 Mar 17	86.65000 +0.34	86.73	85.57	85.90	327,828
03 Mar 17	86.31000 -0.33	86.56	85.79	86.33	325,952
02 Mar 17	86.64000 -0.12	86.77	86.10	86.66	304,319
01 Mar 17	86.76000 +0.64	87.11	86.43	86.88	412,000
28 Feb 17	86.12000 -0.46	86.65	85.85	86.51	456,522
27 Feb 17	86.58000 +0.06	87.30	86.27	86.52	330,625
24 Feb 17	86.52000 -0.30	87.18	85.98	86.59	458,733
23 Feb 17	86.82000 -0.07	87.00	86.33	86.78	396,951
22 Feb 17	86.89000 +1.85	87.40	84.86	85.08	658,739
21 Feb 17	85.04000 +0.72	85.04	84.04	84.08	427,239
20 Feb 17	84.32000 -1.42	85.91	83.84	85.80	427,395
17 Feb 17	85.74000 +2.05	85.83	83.52	83.54	727,878
16 Feb 17	83.69000 -0.29	84.38	83.06	84.00	281,890
15 Feb 17	83.98000 +0.36	84.11	83.12	84.07	195,857
14 Feb 17	83.62000 -0.41	84.20	83.56	83.98	195,546
13 Feb 17	84.03000 +0.54	84.07	83.20	83.30	191,428
10 Feb 17	83.49000 -1.31	85.02	83.24	84.98	447,747
09 Feb 17	84.80000 +0.38	85.25	84.42	84.78	481,054
08 Feb 17	84.42000 +1.18	84.69	82.91	83.21	354,167
07 Feb 17	83.24000 +0.97	83.52	82.10	82.20	329,842
06 Feb 17	82.27000 -0.49	82.86	81.96	82.73	310,415
03 Feb 17	82.76000 +0.21	83.12	82.42	82.48	265,930
02 Feb 17	82.55000 +0.97	82.85	81.09	81.46	302,451
01 Feb 17	81.58000 -0.36	82.31	81.41	82.09	282,105
31 Jan 17	81.94000 -0.37	82.60	81.84	82.21	387,965
30 Jan 17	82.31000 -0.69	82.49	81.70	81.74	337,746
27 Jan 17	83.00000 +0.77	83.24	82.03	82.06	413,948
26 Jan 17	82.23000 +0.16	82.32	81.39	82.20	349,440
25 Jan 17	82.07000 +0.39	82.25	81.73	81.94	368,016
24 Jan 17	81.68000 +0.02	82.05	81.32	82.05	291,506
23 Jan 17	81.66000 -0.24	82.05	80.99	81.42	270,677
20 Jan 17	81.90000 +0.19	82.08	81.23	81.64	430,213
19 Jan 17	81.71000 +0.31	81.71	80.86	81.50	394,472
18 Jan 17	81.40000 +0.11	82.24	80.97	81.32	327,983
17 Jan 17	81.29000 +0.17	82.43	80.53	82.10	619,334
16 Jan 17	81.12000 +0.68	81.44	80.06	80.10	318,056
13 Jan 17	80.44000 +0.09	80.74	80.04	80.42	287,961
12 Jan 17	80.35000 +0.07	80.54	79.92	80.11	378,633
11 Jan 17	80.28000 -0.71	80.63	79.18	79.30	508,830
10 Jan 17	80.99000 +0.22	81.20	80.48	80.81	251,458
09 Jan 17	80.77000 +0.23	81.04	80.27	80.45	216,127
06 Jan 17	80.54000 -0.26	80.84	80.31	80.31	162,129
05 Jan 17	80.80000 +0.32	80.85	80.07	80.32	227,196
04 Jan 17	80.48000 -0.63	81.21	80.37	81.21	244,616
03 Jan 17	81.11000 -0.76	82.00	80.77	81.98	381,626
02 Jan 17	81.87000 +1.27	81.96	80.61	80.70	173,115
30 Dec 16	80.60000 -0.51	81.38	80.60	81.23	132,588
29 Dec 16	81.11000 +0.09	81.35	80.64	80.64	97,019
28 Dec 16	81.02000 -0.13	81.11	80.58	80.96	165,230
27 Dec 16	81.15000 +0.33	81.28	80.93	80.97	85,478
23 Dec 16	80.82000 +0.15	80.99	80.54	80.61	186,108
22 Dec 16	80.67000 +0.09	80.78	80.13	80.33	154,452
21 Dec 16	80.58000 -0.26	81.03	80.43	80.82	214,525
20 Dec 16	80.84000 +0.22	81.06	80.35	80.60	267,744
19 Dec 16	80.62000 +1.35	80.62	79.02	79.03	365,587
16 Dec 16	79.27000 +0.12	79.84	79.15	79.15	643,746
15 Dec 16	79.15000 -0.39	79.70	78.37	79.30	504,528
14 Dec 16	79.54000 +0.19	79.72	78.55	79.12	319,118
13 Dec 16	79.35000 +0.99	79.69	78.36	78.48	336,047
12 Dec 16	78.36000 -0.14	78.64	77.90	78.57	268,007
09 Dec 16	78.50000 +1.37	78.90	76.99	77.10	436,745
08 Dec 16	77.13000 +0.40	77.47	76.49	77.01	526,258
07 Dec 16	76.73000 +0.52	76.77	75.95	76.69	344,555
06 Dec 16	76.21000 +0.29	76.21	75.49	75.76	307,554
05 Dec 16	75.92000 +0.37	76.81	75.28	75.28	366,805
02 Dec 16	75.55000 -0.12	76.03	75.11	75.32	337,986
01 Dec 16	75.67000 -1.41	76.90	75.36	76.71	445,100
30 Nov 16	77.08000 -0.13	78.29	76.83	76.86	356,581
29 Nov 16	77.21000 -0.06	77.49	76.83	77.17	278,340
28 Nov 16	77.27000 -0.32	77.49	76.87	77.48	262,762
25 Nov 16	77.59000 +0.62	77.84	76.83	77.04	270,612
24 Nov 16	76.97000 +0.41	76.97	76.38	76.39	186,432
23 Nov 16	76.56000 -0.42	77.49	76.56	77.14	357,008
22 Nov 16	76.98000 -0.45	77.80	76.88	77.62	294,327
21 Nov 16	77.43000 -0.23	77.82	76.74	77.74	293,935
18 Nov 16	77.66000 +0.40	77.83	77.02	77.37	361,021
17 Nov 16	77.26000 +0.22	77.44	76.32	77.13	450,104
16 Nov 16	77.04000 -0.71	78.10	76.80	78.00	424,533
15 Nov 16	77.75000 +0.89	78.11	76.97	77.06	455,283
14 Nov 16	76.86000 -0.54	77.94	76.71	77.94	437,138
11 Nov 16	77.40000 +0.13	78.37	77.02	77.60	514,397
10 Nov 16	77.27000 -2.65	80.28	76.88	80.14	1,106,016
09 Nov 16	79.92000 -1.11	80.65	78.96	79.75	649,528
08 Nov 16	81.03000 -0.12	81.65	80.85	81.17	380,063
07 Nov 16	81.15000 -0.34	82.83	80.56	82.83	509,045
04 Nov 16	81.49000 -0.42	83.97	81.28	82.94	654,476
03 Nov 16	81.91000 +3.62	83.25	80.07	81.71	1,178,853
02 Nov 16	78.29000 -1.11	79.07	78.29	79.00	433,330
01 Nov 16	79.40000 -0.80	80.57	79.29	80.10	307,271
31 Oct 16	80.20000 +0.06	80.33	79.78	79.99	387,449
28 Oct 16	80.14000 -0.03	80.55	79.32	79.68	312,645
27 Oct 16	80.17000 -0.33	81.36	80.01	80.48	357,898
26 Oct 16	80.50000 +0.20	80.77	79.92	80.27	265,670
25 Oct 16	80.30000 -0.25	80.92	80.25	80.63	200,584
24 Oct 16	80.55000 +0.06	81.02	80.46	80.61	243,142
21 Oct 16	80.49000 -0.31	81.66	80.45	81.02	411,063
20 Oct 16	80.80000 -0.28	81.41	80.23	81.41	540,681
19 Oct 16	81.08000 -0.28	81.40	80.82	81.39	310,956
18 Oct 16	81.36000 +0.52	81.53	81.06	81.19	320,976
17 Oct 16	80.84000 -0.78	81.42	80.75	81.40	280,293
14 Oct 16	81.62000 +0.32	81.92	80.45	80.60	367,846
13 Oct 16	81.30000 -0.36	81.45	80.75	81.09	292,405
12 Oct 16	81.66000 -0.13	82.11	81.37	81.70	289,035
11 Oct 16	81.79000 +0.21	83.12	81.31	81.64	330,302
10 Oct 16	81.58000 +0.81	81.64	80.75	81.00	240,230
07 Oct 16	80.77000 -1.23	82.32	80.73	82.28	421,800
06 Oct 16	82.00000 -0.54	83.00	81.94	83.00	297,917
05 Oct 16	82.54000 -2.29	84.32	82.54	84.32	310,168
04 Oct 16	84.83000 +0.88	85.04	83.98	84.12	354,009
30 Sep 16	83.95000 +0.40	84.12	82.05	82.50	467,426
29 Sep 16	83.55000 -0.62	84.83	83.27	84.74	308,186
28 Sep 16	84.17000 +0.01	84.64	83.91	84.39	211,693
27 Sep 16	84.16000 +0.56	84.27	83.54	83.70	318,029
26 Sep 16	83.60000 -0.65	84.13	83.48	83.80	336,801
23 Sep 16	84.25000 +0.00	84.55	83.99	84.04	272,010
22 Sep 16	84.25000 +0.93	84.40	83.45	83.90	388,632
21 Sep 16	83.32000 -0.14	84.19	83.07	84.09	302,361
20 Sep 16	83.46000 -0.05	84.20	83.33	83.47	216,731
19 Sep 16	83.51000 +0.90	83.51	82.89	83.18	165,678
16 Sep 16	82.61000 -0.28	83.06	82.12	82.89	383,001
15 Sep 16	82.89000 +0.48	82.94	81.95	82.44	289,086
14 Sep 16	82.41000 +0.68	82.79	81.74	81.94	394,206
13 Sep 16	81.73000 -0.25	82.49	81.57	81.90	271,519
12 Sep 16	81.98000 -0.19	82.38	80.83	81.04	255,941
09 Sep 16	82.17000 -1.35	82.95	81.81	82.49	330,453
08 Sep 16	83.52000 -0.62	84.47	83.14	83.97	348,322
07 Sep 16	84.14000 +1.01	84.25	83.44	83.83	346,736
06 Sep 16	83.13000 -0.42	83.66	82.69	83.41	279,306
05 Sep 16	83.55000 +0.14	84.21	83.41	83.55	200,129
02 Sep 16	83.41000 +2.25	83.59	81.41	81.50	529,644
01 Sep 16	81.16000 -2.25	82.62	80.47	81.77	701,885
31 Aug 16	83.41000 -0.44	83.84	83.17	83.73	226,477
30 Aug 16	83.85000 +0.04	84.62	83.65	83.93	133,150
29 Aug 16	83.81000 -0.33	83.91	83.08	83.68	95,233
26 Aug 16	84.14000 +0.66	84.33	83.15	83.32	214,168
25 Aug 16	83.48000 +0.07	83.70	82.86	83.01	145,736
24 Aug 16	83.41000 -0.01	83.94	83.01	83.34	199,962
23 Aug 16	83.42000 +0.19	84.39	83.29	83.49	189,006
22 Aug 16	83.23000 -0.78	84.76	82.85	83.78	263,890
19 Aug 16	84.01000 +0.05	84.42	83.45	84.20	267,177
18 Aug 16	83.96000 +0.16	84.58	83.96	84.15	211,145
17 Aug 16	83.80000 -0.67	84.59	83.76	84.59	184,849
16 Aug 16	84.47000 -0.33	85.15	84.20	84.58	187,794
15 Aug 16	84.80000 +0.00	85.81	84.59	84.90	190,323
12 Aug 16	84.80000 +0.20	84.95	84.39	84.55	273,062
11 Aug 16	84.60000 +0.79	84.80	84.18	84.43	401,739
10 Aug 16	83.81000 -0.61	84.25	83.45	83.94	238,821
09 Aug 16	84.42000 +1.88	84.42	82.38	82.38	301,848
08 Aug 16	82.54000 -0.17	82.85	82.19	82.55	241,476
05 Aug 16	82.71000 +1.27	82.90	81.32	81.98	498,834
04 Aug 16	81.44000 -3.56	84.10	81.13	83.48	796,582
03 Aug 16	85.00000 +0.50	85.00	83.62	84.51	433,129
02 Aug 16	84.50000 +0.30	84.60	83.82	83.97	272,841
01 Aug 16	84.20000 +0.21	84.70	83.78	84.33	256,237
29 Jul 16	83.99000 -0.07	84.13	82.81	84.13	344,428
28 Jul 16	84.06000 +0.17	84.51	83.44	83.79	238,098
27 Jul 16	83.89000 -0.46	85.00	83.61	84.86	225,059
26 Jul 16	84.35000 +0.25	84.79	83.83	83.91	199,686
25 Jul 16	84.10000 -0.14	84.95	84.03	84.24	211,622
22 Jul 16	84.24000 +0.59	84.24	83.02	83.55	162,052
21 Jul 16	83.65000 -0.01	84.46	83.33	83.94	293,937
20 Jul 16	83.66000 +0.73	84.24	83.12	83.52	220,340
19 Jul 16	82.93000 -1.08	84.04	82.93	83.90	224,918
18 Jul 16	84.01000 -0.05	84.51	83.66	84.28	186,842
15 Jul 16	84.06000 +0.34	84.06	83.10	83.66	315,488
14 Jul 16	83.72000 -0.30	84.74	83.56	84.64	165,651
13 Jul 16	84.02000 +0.11	84.15	83.27	83.86	267,304
12 Jul 16	83.91000 -1.01	84.88	83.50	84.54	431,448
11 Jul 16	84.92000 +0.43	85.27	84.27	85.27	244,599
08 Jul 16	84.49000 +0.02	84.58	83.21	84.23	257,975
07 Jul 16	84.47000 +0.45	85.34	84.30	84.35	178,044
06 Jul 16	84.02000 -1.12	85.61	83.46	84.29	319,031
05 Jul 16	85.14000 +0.51	85.14	84.10	84.38	261,973
04 Jul 16	84.63000 +0.07	85.49	84.56	84.62	226,642
01 Jul 16	84.56000 -0.33	85.39	84.25	85.29	380,638
30 Jun 16	84.89000 +2.71	84.97	83.01	84.50	598,226
29 Jun 16	82.18000 +1.61	82.18	80.64	81.18	335,976
28 Jun 16	80.57000 +1.47	81.14	80.06	80.47	383,106
27 Jun 16	79.10000 -1.01	80.39	78.86	79.62	523,580
24 Jun 16	80.11000 -1.20	81.20	75.00	75.97	673,364
23 Jun 16	81.31000 +0.67	82.35	80.39	80.84	246,358
22 Jun 16	80.64000 +0.11	81.30	80.41	81.06	265,769
21 Jun 16	80.53000 +0.80	80.84	79.25	79.34	200,728
20 Jun 16	79.73000 +2.40	80.14	78.77	79.13	232,913
17 Jun 16	77.33000 -0.78	78.77	77.01	78.48	354,531
16 Jun 16	78.11000 -0.01	78.40	76.60	77.03	275,112
15 Jun 16	78.12000 +0.10	79.11	78.01	78.29	293,659
14 Jun 16	78.02000 -0.83	78.66	77.83	78.43	270,327
13 Jun 16	78.85000 -1.14	79.85	78.85	79.20	266,114
10 Jun 16	79.99000 -2.13	82.05	79.99	81.71	315,193
09 Jun 16	82.12000 -0.90	82.65	81.87	82.40	202,092
08 Jun 16	83.02000 -0.76	83.35	82.61	83.15	235,115
07 Jun 16	83.78000 +0.51	84.40	83.40	83.47	467,826
06 Jun 16	83.27000 +1.01	83.44	82.26	82.44	280,862
03 Jun 16	82.26000 +0.78	82.79	81.46	81.62	439,875
02 Jun 16	81.48000 -0.32	82.05	81.23	81.79	287,726
01 Jun 16	81.80000 +0.12	82.55	81.57	81.89	312,284
31 May 16	81.68000 +0.89	81.96	80.71	80.84	530,498
30 May 16	80.79000 +0.29	80.79	80.07	80.49	148,465
27 May 16	80.50000 +0.80	80.53	79.65	79.77	329,198
26 May 16	79.70000 +0.29	79.78	79.09	79.23	251,076
25 May 16	79.41000 -0.02	80.20	79.16	80.20	334,707
24 May 16	79.43000 +0.92	79.94	77.85	78.00	276,872
23 May 16	78.51000 -0.70	79.31	77.91	79.01	199,005
20 May 16	79.21000 +1.18	79.23	78.48	78.48	202,520
19 May 16	78.03000 -0.99	79.09	77.47	78.67	195,592
18 May 16	79.02000 +0.82	79.02	77.60	77.72	221,718
17 May 16	78.20000 -1.05	79.94	77.89	79.57	282,490
13 May 16	79.25000 +0.27	79.40	78.16	78.54	136,508
12 May 16	78.98000 -0.41	80.33	78.66	79.00	180,250
11 May 16	79.39000 -0.83	80.17	79.10	80.09	229,374
10 May 16	80.22000 +0.62	81.15	79.84	79.96	306,787
09 May 16	79.60000 +1.37	80.43	78.63	79.01	248,407
06 May 16	78.23000 +0.22	78.65	77.46	77.66	237,459
05 May 16	78.01000 +0.00	78.53	77.40	78.20	284,323
04 May 16	78.01000 -1.38	81.73	78.01	79.39	663,580
03 May 16	79.39000 +0.66	79.94	77.62	78.06	512,298
02 May 16	78.73000 +0.37	79.26	78.30	78.30	187,183
29 Apr 16	78.36000 -1.45	79.23	78.14	79.19	363,828
28 Apr 16	79.81000 +0.39	79.94	78.02	78.99	322,712
27 Apr 16	79.42000 +0.29	79.73	78.45	79.37	274,472
26 Apr 16	79.13000 -0.36	80.50	78.75	79.80	275,966
25 Apr 16	79.49000 +0.16	79.97	78.98	79.43	224,684
22 Apr 16	79.33000 -1.42	80.94	79.01	80.60	267,531
21 Apr 16	80.75000 -1.20	82.35	79.94	82.05	328,039
20 Apr 16	81.95000 -0.29	82.55	81.30	82.13	253,959
19 Apr 16	82.24000 +2.91	82.58	79.79	80.05	525,288
18 Apr 16	79.33000 +0.41	79.51	78.08	78.20	183,337
15 Apr 16	78.92000 +0.11	79.30	78.27	78.90	329,886
14 Apr 16	78.81000 +0.95	79.27	77.55	78.11	324,972
13 Apr 16	77.86000 +0.62	78.52	77.51	78.05	372,042
12 Apr 16	77.24000 +0.71	77.40	75.99	77.11	279,629
11 Apr 16	76.53000 -0.35	77.32	75.85	76.95	333,617
08 Apr 16	76.88000 +0.50	77.15	76.17	76.52	364,007
07 Apr 16	76.38000 -0.84	77.44	76.17	77.08	539,426
06 Apr 16	77.22000 +0.10	77.26	75.60	77.00	499,342
05 Apr 16	77.12000 -1.10	77.66	75.99	76.47	445,503
04 Apr 16	78.22000 +0.11	79.08	77.93	78.15	332,113
01 Apr 16	78.11000 -1.23	78.22	76.62	77.88	382,497
31 Mar 16	79.34000 -1.21	80.45	79.12	80.45	365,176
30 Mar 16	80.55000 +0.51	81.27	80.09	80.56	307,536
29 Mar 16	80.04000 +0.52	80.37	79.43	79.93	256,819
24 Mar 16	79.52000 -1.96	80.38	79.26	80.38	597,276
23 Mar 16	81.48000 +0.39	82.68	81.10	81.71	424,270
22 Mar 16	81.09000 -0.08	81.36	79.34	80.28	268,605
21 Mar 16	81.17000 -0.13	81.78	80.42	80.76	202,101
18 Mar 16	81.30000 +1.30	81.46	79.78	80.42	611,643
17 Mar 16	80.00000 -0.20	80.64	79.02	80.64	294,486
16 Mar 16	80.20000 -0.59	81.32	80.10	80.95	212,630
15 Mar 16	80.79000 -0.31	81.32	80.60	80.98	241,560
14 Mar 16	81.10000 +0.51	81.51	80.70	81.06	246,013
11 Mar 16	80.59000 +1.84	80.95	78.83	79.43	323,930
10 Mar 16	78.75000 -1.65	81.69	78.43	80.09	653,695
09 Mar 16	80.40000 +0.57	81.22	79.55	80.08	240,616
08 Mar 16	79.83000 +0.35	79.93	78.30	79.16	245,429
07 Mar 16	79.48000 -0.97	80.25	79.13	80.03	159,212
04 Mar 16	80.45000 +0.92	81.26	79.44	79.81	217,951
03 Mar 16	79.53000 -0.88	81.40	79.23	80.89	266,581
02 Mar 16	80.41000 -1.50	82.00	79.60	82.00	369,317
01 Mar 16	81.91000 +1.96	82.08	79.99	80.18	340,039
29 Feb 16	79.95000 -0.48	80.20	78.75	79.95	339,592
26 Feb 16	80.43000 -0.10	82.10	80.29	81.33	255,958
25 Feb 16	80.53000 +1.61	80.82	79.06	79.46	402,362
24 Feb 16	78.92000 -1.65	81.00	78.56	80.61	358,150
23 Feb 16	80.57000 +0.47	81.20	79.37	79.90	367,007
22 Feb 16	80.10000 +0.70	80.66	79.76	79.86	295,251
19 Feb 16	79.40000 +1.29	80.00	78.15	78.18	619,241
18 Feb 16	78.11000 -1.02	79.02	77.55	79.00	761,400
17 Feb 16	79.13000 -2.38	81.31	76.68	79.88	1,040,526
16 Feb 16	81.51000 +0.37	82.81	80.83	81.23	478,602
15 Feb 16	81.14000 +2.75	81.57	79.19	79.61	360,289
12 Feb 16	78.39000 +1.12	78.43	76.65	77.65	417,556
11 Feb 16	77.27000 -1.97	78.62	77.27	78.48	350,283
10 Feb 16	79.24000 +0.05	80.60	78.86	79.47	359,707
09 Feb 16	79.19000 +0.23	80.15	78.35	79.23	437,180
08 Feb 16	78.96000 -2.12	81.46	78.76	81.23	402,663
05 Feb 16	81.08000 -1.83	83.27	80.79	82.77	453,390
04 Feb 16	82.91000 -2.00	85.70	82.69	85.70	404,179
03 Feb 16	84.91000 -0.65	85.88	84.48	85.56	358,502
02 Feb 16	85.56000 +0.56	85.63	84.57	85.12	337,463
01 Feb 16	85.00000 -0.08	85.47	84.44	85.46	410,343
29 Jan 16	85.08000 +2.81	85.08	83.09	83.55	375,358
28 Jan 16	82.27000 -1.34	83.51	81.75	83.15	319,634
27 Jan 16	83.61000 +0.99	83.61	82.13	82.83	287,833
26 Jan 16	82.62000 +0.57	82.77	80.92	81.18	215,194
25 Jan 16	82.05000 +0.63	82.05	81.13	81.27	212,702
22 Jan 16	81.42000 +2.03	81.59	80.05	80.43	309,572
21 Jan 16	79.39000 +0.82	79.88	78.24	78.31	376,189
20 Jan 16	78.57000 -2.27	79.61	78.06	78.50	373,350
19 Jan 16	80.84000 +1.83	80.84	79.82	80.36	345,327
18 Jan 16	79.01000 +0.55	79.15	77.85	78.35	306,824
15 Jan 16	78.46000 -1.10	79.92	77.78	79.13	457,611
14 Jan 16	79.56000 -1.90	81.97	79.43	81.00	563,044
13 Jan 16	81.46000 +0.51	82.10	80.71	81.71	469,450
12 Jan 16	80.95000 +2.37	81.13	78.58	78.76	418,973
11 Jan 16	78.58000 -0.70	80.18	78.45	79.22	301,700
08 Jan 16	79.28000 -0.20	80.45	78.54	79.06	347,951
07 Jan 16	79.48000 -1.99	80.00	78.14	79.64	500,349
06 Jan 16	81.47000 -0.53	81.55	80.14	81.52	313,177
05 Jan 16	82.00000 +0.88	82.36	81.25	81.97	338,045
04 Jan 16	81.12000 -3.04	82.44	80.50	82.44	505,026
30 Dec 15	84.16000 -0.74	85.34	84.16	85.01	128,032
29 Dec 15	84.90000 +1.86	84.90	83.34	83.52	239,612
28 Dec 15	83.04000 -0.33	83.38	82.52	83.37	94,665
23 Dec 15	83.37000 +1.27	83.39	82.18	82.62	195,398
22 Dec 15	82.10000 +0.54	82.57	80.97	81.97	279,252
21 Dec 15	81.56000 -1.12	83.85	81.56	82.63	283,018
18 Dec 15	82.68000 -2.15	84.60	82.17	84.44	645,963
17 Dec 15	84.83000 +0.97	85.62	84.34	85.20	401,812
16 Dec 15	83.86000 -0.70	84.89	83.63	84.46	250,030
15 Dec 15	84.56000 +3.21	84.63	81.60	81.83	377,854
14 Dec 15	81.35000 -0.75	82.82	81.05	81.90	329,884
11 Dec 15	82.10000 -1.07	83.18	81.64	83.17	369,853
10 Dec 15	83.17000 +0.03	83.56	82.01	82.97	236,628
09 Dec 15	83.14000 -1.49	85.17	83.14	84.88	304,727
08 Dec 15	84.63000 -1.32	86.66	84.20	86.38	244,057
07 Dec 15	85.95000 +2.23	86.28	83.97	84.43	351,455
04 Dec 15	83.72000 -1.01	84.64	83.44	84.60	506,038
03 Dec 15	84.73000 -3.80	89.50	84.73	88.19	531,200
02 Dec 15	88.53000 +0.48	89.08	88.05	88.05	217,887
01 Dec 15	88.05000 -0.09	88.45	87.61	88.35	265,707
30 Nov 15	88.14000 -0.67	89.08	87.79	88.67	420,673
27 Nov 15	88.81000 +0.11	89.15	87.85	88.04	235,771
26 Nov 15	88.70000 -0.43	89.54	88.67	89.41	295,862
25 Nov 15	89.13000 +2.12	89.21	87.03	87.23	234,086
24 Nov 15	87.01000 -2.05	88.73	86.45	88.73	270,202
23 Nov 15	89.06000 +0.31	89.36	88.49	88.80	209,704
20 Nov 15	88.75000 -0.07	89.31	88.67	89.17	468,481
19 Nov 15	88.82000 +0.04	89.41	88.44	89.10	281,070
18 Nov 15	88.78000 -0.22	88.92	87.79	88.79	287,728
17 Nov 15	89.00000 +2.66	89.00	86.68	86.91	377,606
16 Nov 15	86.34000 +0.58	86.38	84.85	84.99	227,058
13 Nov 15	85.76000 -0.69	86.56	84.95	86.56	260,810
12 Nov 15	86.45000 -0.81	87.85	86.17	87.27	228,159
11 Nov 15	87.26000 +0.86	87.60	86.30	86.71	390,168
10 Nov 15	86.40000 -0.16	86.99	85.20	86.70	352,933
09 Nov 15	86.56000 -1.23	87.37	86.37	87.13	305,151
06 Nov 15	87.79000 -0.66	89.07	87.51	88.45	410,002
05 Nov 15	88.45000 +0.85	88.95	87.85	88.00	572,818
04 Nov 15	87.60000 +2.47	88.00	85.29	86.50	688,392
03 Nov 15	85.13000 -1.00	86.41	84.75	86.13	515,924
02 Nov 15	86.13000 -0.30	87.26	85.83	85.91	400,502
30 Oct 15	86.43000 -0.45	87.05	86.05	86.59	596,281
29 Oct 15	86.88000 +0.99	86.88	85.58	86.20	343,677
28 Oct 15	85.89000 +0.89	86.17	85.39	85.39	216,379
27 Oct 15	85.00000 -0.40	85.81	85.00	85.47	329,863
26 Oct 15	85.40000 -0.46	86.36	85.26	85.87	288,673
23 Oct 15	85.86000 +1.63	86.35	84.69	85.00	410,571
22 Oct 15	84.23000 +1.62	84.35	82.35	82.35	353,536
21 Oct 15	82.61000 +0.92	82.80	81.69	81.76	311,666
20 Oct 15	81.69000 -1.38	83.21	81.53	82.91	414,869
19 Oct 15	83.07000 +1.06	83.26	81.74	81.74	310,600
16 Oct 15	82.01000 -0.29	82.50	81.05	82.50	402,667
15 Oct 15	82.30000 +1.55	82.67	81.44	81.66	328,996
14 Oct 15	80.75000 -0.29	81.42	80.33	80.71	449,949
13 Oct 15	81.04000 -0.55	81.92	80.40	81.73	536,413
12 Oct 15	81.59000 -0.59	83.13	80.66	83.10	643,018
09 Oct 15	82.18000 +0.57	82.35	81.20	82.10	373,082
08 Oct 15	81.61000 +1.13	81.66	80.20	80.20	322,123
07 Oct 15	80.48000 -0.97	81.75	80.43	81.75	392,176
06 Oct 15	81.45000 +0.91	81.66	80.47	80.54	357,164
05 Oct 15	80.54000 +1.95	80.96	79.56	79.75	501,683
02 Oct 15	78.59000 +0.94	78.77	77.15	77.90	458,840
01 Oct 15	77.65000 -1.52	79.97	77.61	79.83	534,849
30 Sep 15	79.17000 +2.74	79.62	77.49	77.90	625,641
29 Sep 15	76.43000 -0.73	76.71	75.37	76.09	526,399
28 Sep 15	77.16000 +0.51	78.36	76.24	76.49	600,258
25 Sep 15	76.65000 +2.50	76.89	74.97	75.12	484,648
24 Sep 15	74.15000 -0.53	75.04	73.74	74.51	568,600
23 Sep 15	74.68000 +0.97	75.21	73.60	73.82	600,399
22 Sep 15	73.71000 -0.97	75.65	73.41	74.97	694,781
21 Sep 15	74.68000 +1.70	75.09	72.68	72.68	418,709
18 Sep 15	72.98000 -1.11	73.82	72.41	73.82	856,058
17 Sep 15	74.09000 -0.29	74.65	73.80	74.57	347,929
16 Sep 15	74.38000 +1.41	74.65	73.48	73.48	443,477
15 Sep 15	72.97000 +0.57	73.08	71.95	72.38	335,042
14 Sep 15	72.40000 -0.08	73.20	72.17	72.35	261,954
11 Sep 15	72.48000 -0.26	72.99	72.03	72.92	311,837
10 Sep 15	72.74000 -0.96	73.38	72.26	73.04	383,173
09 Sep 15	73.70000 +0.35	74.76	73.47	74.57	482,322
08 Sep 15	73.35000 +0.51	74.14	73.15	73.40	251,217
07 Sep 15	72.84000 +0.34	73.36	72.22	72.95	215,560
04 Sep 15	72.50000 -1.88	73.58	72.26	73.44	430,240
03 Sep 15	74.38000 +1.03	74.86	73.96	74.30	382,685
02 Sep 15	73.35000 +0.46	73.85	72.60	73.27	317,017
01 Sep 15	72.89000 -0.89	72.98	71.57	72.69	485,496
31 Aug 15	73.78000 -0.11	73.85	72.63	73.38	406,107
28 Aug 15	73.89000 +0.15	73.90	72.68	73.76	583,308
27 Aug 15	73.74000 +2.53	73.98	71.54	72.90	730,182
26 Aug 15	71.21000 -0.72	72.15	70.17	71.60	666,295
25 Aug 15	71.93000 +2.68	72.32	69.75	70.40	844,766
24 Aug 15	69.25000 -3.01	71.96	67.92	70.99	1,115,707
21 Aug 15	72.26000 -1.94	74.35	72.26	72.99	639,226
20 Aug 15	74.20000 -1.40	75.20	73.80	74.99	502,591
19 Aug 15	75.60000 -1.37	76.61	75.52	76.32	382,494
18 Aug 15	76.97000 -0.87	77.77	76.82	77.62	365,594
17 Aug 15	77.84000 -0.14	78.79	76.73	78.35	363,717
14 Aug 15	77.98000 +0.33	78.59	77.41	77.80	314,352
13 Aug 15	77.65000 +0.83	78.61	77.27	77.49	390,714
12 Aug 15	76.82000 -3.73	79.43	76.65	79.34	626,433
11 Aug 15	80.55000 -1.82	82.32	79.88	82.32	500,187
10 Aug 15	82.37000 +0.40	82.49	81.37	82.17	320,988
07 Aug 15	81.97000 -1.06	83.00	81.97	82.82	360,588
06 Aug 15	83.03000 +0.13	83.33	82.72	82.90	306,638
05 Aug 15	82.90000 +2.92	83.35	81.05	81.43	834,740
04 Aug 15	79.98000 +0.17	80.15	79.30	79.94	424,489
03 Aug 15	79.81000 +1.99	79.82	77.70	77.88	317,660
31 Jul 15	77.82000 +0.20	77.98	77.09	77.72	371,395
30 Jul 15	77.62000 +0.17	78.09	77.07	77.70	219,135
29 Jul 15	77.45000 +0.29	78.00	77.02	77.34	331,706
28 Jul 15	77.16000 +0.48	77.67	76.45	76.86	307,319
27 Jul 15	76.68000 -1.65	78.14	76.68	77.87	323,308
24 Jul 15	78.33000 -0.37	79.35	78.25	78.52	287,368
23 Jul 15	78.70000 +0.02	79.42	78.06	79.29	226,412
22 Jul 15	78.68000 -0.40	79.38	78.55	78.88	258,884
21 Jul 15	79.08000 -1.02	80.37	78.86	80.32	278,597
20 Jul 15	80.10000 +0.66	80.23	79.34	79.80	271,723
17 Jul 15	79.44000 -0.06	80.02	79.25	79.50	263,842
16 Jul 15	79.50000 +0.55	80.21	79.04	79.12	374,559
15 Jul 15	78.95000 +0.31	79.04	78.38	78.79	290,210
14 Jul 15	78.64000 +0.55	78.87	78.02	78.16	309,542
13 Jul 15	78.09000 +0.73	78.40	77.46	78.23	310,554
10 Jul 15	77.36000 +2.28	77.49	76.04	76.68	450,407
09 Jul 15	75.08000 +0.76	75.34	74.37	74.66	611,093
08 Jul 15	74.32000 +0.45	74.78	73.96	74.31	492,598
07 Jul 15	73.87000 -0.68	74.94	73.75	74.88	419,478
06 Jul 15	74.55000 -0.55	75.08	73.20	73.85	348,758
03 Jul 15	75.10000 -0.65	75.82	74.79	75.62	288,101
02 Jul 15	75.75000 -0.63	76.62	75.54	76.26	259,408
01 Jul 15	76.38000 +1.24	77.26	75.15	75.84	560,757
30 Jun 15	75.14000 -1.17	76.13	74.57	76.00	935,453
29 Jun 15	76.31000 -2.60	77.96	75.69	76.34	549,744
26 Jun 15	78.91000 +0.28	79.39	78.03	78.10	206,828
25 Jun 15	78.63000 -0.41	79.59	77.98	78.24	321,608
24 Jun 15	79.04000 -0.38	79.61	78.61	79.55	259,145
23 Jun 15	79.42000 +0.50	79.88	78.98	79.38	349,463
22 Jun 15	78.92000 +1.80	79.00	77.86	78.63	470,826
19 Jun 15	77.12000 -1.01	78.90	76.78	78.49	663,669
18 Jun 15	78.13000 +0.91	78.29	76.28	77.10	390,926
17 Jun 15	77.22000 -0.92	78.88	76.84	78.62	324,382
16 Jun 15	78.14000 +0.74	78.34	76.32	76.99	466,358
15 Jun 15	77.40000 -0.69	77.88	77.07	77.07	297,539
12 Jun 15	78.09000 -1.39	79.47	77.47	79.43	345,217
11 Jun 15	79.48000 +0.87	80.26	78.17	78.17	374,012
10 Jun 15	78.61000 +0.76	78.76	77.42	77.67	611,514
09 Jun 15	77.85000 -0.99	78.84	77.36	78.70	374,098
08 Jun 15	78.84000 -0.39	79.30	78.40	79.04	242,606
05 Jun 15	79.23000 -1.87	80.80	79.23	80.40	414,085
04 Jun 15	81.10000 -0.45	82.03	79.61	81.45	318,392
03 Jun 15	81.55000 +0.52	82.12	80.28	81.03	355,215
02 Jun 15	81.03000 -1.62	82.94	81.00	82.94	343,679
01 Jun 15	82.65000 +0.23	83.36	82.04	82.89	253,151
29 May 15	82.42000 -1.26	84.01	82.34	84.01	491,888
28 May 15	83.68000 -0.22	84.28	83.34	83.77	375,948
27 May 15	83.90000 +2.13	84.27	82.06	82.07	598,079
26 May 15	81.77000 -1.34	83.63	81.70	83.00	516,208
22 May 15	83.11000 +0.03	84.03	82.89	83.53	359,890
21 May 15	83.08000 +0.18	83.13	82.45	82.71	291,808
20 May 15	82.90000 -0.80	83.87	82.86	83.67	410,788
19 May 15	83.70000 +1.88	83.82	82.10	82.10	342,920
18 May 15	81.82000 +1.21	81.82	79.99	80.59	343,518
15 May 15	80.61000 -0.65	81.86	80.15	81.50	387,546
14 May 15	81.26000 +1.96	81.34	78.65	79.00	330,147
13 May 15	79.30000 -0.66	80.92	79.02	80.38	351,321
12 May 15	79.96000 -0.81	80.39	79.11	80.11	478,829
11 May 15	80.77000 -0.89	81.89	80.48	81.09	476,609
08 May 15	81.66000 +2.40	81.85	79.65	79.90	705,964
07 May 15	79.26000 +2.45	80.66	75.50	76.06	1,191,934
06 May 15	76.81000 +0.14	77.85	76.40	76.86	401,159
05 May 15	76.67000 -2.08	79.80	76.64	78.49	615,722
04 May 15	78.75000 +0.79	79.15	77.78	78.37	506,786
30 Apr 15	77.96000 +0.26	78.73	76.75	77.49	546,212
29 Apr 15	77.70000 -2.53	80.67	77.70	80.41	546,117
28 Apr 15	80.23000 -1.49	81.69	79.85	81.68	490,540
27 Apr 15	81.72000 +1.47	81.72	79.63	80.87	343,459
24 Apr 15	80.25000 +0.78	80.47	79.46	79.63	362,117
23 Apr 15	79.47000 -0.77	80.75	78.83	80.13	438,995
22 Apr 15	80.24000 -1.47	81.87	80.14	81.80	419,295
21 Apr 15	81.71000 +0.34	83.02	81.48	81.84	369,229
20 Apr 15	81.37000 +0.55	81.52	80.80	80.82	224,638
17 Apr 15	80.82000 -1.21	82.59	80.79	82.12	491,272
16 Apr 15	82.03000 -0.58	82.73	81.77	82.71	272,953
15 Apr 15	82.61000 +0.32	83.16	82.44	82.55	292,440
14 Apr 15	82.29000 -0.55	83.15	82.07	82.76	302,853
13 Apr 15	82.84000 -0.51	83.40	82.63	83.24	335,102
10 Apr 15	83.35000 +1.19	83.52	81.50	81.70	561,163
09 Apr 15	82.16000 +0.59	82.57	81.62	81.62	286,018
08 Apr 15	81.57000 -1.05	82.76	81.40	82.63	436,386
07 Apr 15	82.62000 +1.25	82.80	81.53	82.00	331,707
02 Apr 15	81.37000 +0.59	81.70	80.84	80.86	345,204
01 Apr 15	80.78000 -0.12	81.02	79.60	80.11	610,432
31 Mar 15	80.90000 -1.22	82.37	80.69	81.81	645,238
30 Mar 15	82.12000 +0.98	82.34	81.36	81.65	353,808
27 Mar 15	81.14000 +0.80	81.50	80.43	81.00	345,200
26 Mar 15	80.34000 -0.39	80.38	79.19	80.05	415,673
25 Mar 15	80.73000 -1.28	81.78	80.67	81.51	391,650
24 Mar 15	82.01000 +0.20	83.10	81.46	81.75	364,336
23 Mar 15	81.81000 -0.61	82.09	81.16	82.08	374,852
20 Mar 15	82.42000 +0.52	82.67	81.56	82.03	738,357
19 Mar 15	81.90000 -0.05	83.25	81.31	81.99	504,618
18 Mar 15	81.95000 +0.02	82.82	81.39	82.14	509,625
17 Mar 15	81.93000 -0.74	83.20	81.40	82.92	508,679
16 Mar 15	82.67000 +2.03	83.24	80.98	80.98	608,140
13 Mar 15	80.64000 +0.72	80.76	79.70	80.31	305,285
12 Mar 15	79.92000 -0.07	80.52	79.63	80.02	453,673
11 Mar 15	79.99000 +1.36	80.24	78.73	79.06	421,782
10 Mar 15	78.63000 -0.21	79.30	78.01	78.67	346,261
09 Mar 15	78.84000 -0.28	79.53	78.27	79.00	320,551
06 Mar 15	79.12000 +0.55	79.56	78.47	78.47	422,907
05 Mar 15	78.57000 +0.01	79.06	78.33	78.68	414,232
04 Mar 15	78.56000 +1.10	78.56	77.18	77.80	478,850
03 Mar 15	77.46000 -0.13	78.41	77.42	77.61	422,821
02 Mar 15	77.59000 -0.04	78.00	77.28	77.96	390,791
27 Feb 15	77.63000 +0.75	77.88	76.62	76.76	636,549
26 Feb 15	76.88000 +1.45	76.88	75.39	75.55	408,436
25 Feb 15	75.43000 -0.49	76.03	75.27	75.90	296,041
24 Feb 15	75.92000 +0.58	76.08	75.21	75.30	363,557
23 Feb 15	75.34000 +0.93	75.34	74.22	74.85	490,457
20 Feb 15	74.41000 -0.27	74.56	73.59	74.45	804,071
19 Feb 15	74.68000 +0.09	74.76	73.85	74.43	576,933
18 Feb 15	74.59000 +0.18	74.70	73.97	74.30	392,621
17 Feb 15	74.41000 -0.12	74.98	74.06	74.53	470,696
16 Feb 15	74.53000 -0.72	75.95	74.47	75.32	548,623
13 Feb 15	75.25000 -1.83	79.22	73.94	77.25	1,296,468
12 Feb 15	77.08000 +0.60	77.46	76.27	76.72	382,801
11 Feb 15	76.48000 -0.08	77.12	76.43	76.88	226,379
10 Feb 15	76.56000 +0.23	77.03	75.70	76.33	315,397
09 Feb 15	76.33000 -0.93	77.13	76.10	76.94	422,271
06 Feb 15	77.26000 -0.29	77.50	76.94	77.43	223,036
05 Feb 15	77.55000 +0.05	78.10	77.17	77.17	419,048
04 Feb 15	77.50000 +0.51	77.50	76.22	77.00	451,731
03 Feb 15	76.99000 -1.29	78.89	76.99	78.67	577,285
02 Feb 15	78.28000 +0.48	78.72	77.56	77.67	479,249
30 Jan 15	77.80000 -0.66	79.18	77.46	79.11	579,260
29 Jan 15	78.46000 +0.75	78.46	77.30	77.30	505,371
28 Jan 15	77.71000 -0.01	78.35	76.96	78.08	529,296
27 Jan 15	77.72000 -0.97	79.22	77.47	78.69	529,723
26 Jan 15	78.69000 +0.36	79.16	77.88	78.33	605,003
23 Jan 15	78.33000 +1.82	78.38	76.47	76.60	865,115
22 Jan 15	76.51000 +0.92	76.54	75.05	75.66	744,434
21 Jan 15	75.59000 +0.46	75.90	75.00	75.20	485,491
20 Jan 15	75.13000 -0.16	75.75	74.47	75.74	420,351
19 Jan 15	75.29000 +0.22	75.66	74.86	75.07	427,570
16 Jan 15	75.07000 +1.12	75.29	73.70	73.95	881,133
15 Jan 15	73.95000 +3.92	74.67	72.15	72.50	1,522,937
14 Jan 15	70.03000 -0.02	70.39	69.07	69.44	544,178
13 Jan 15	70.05000 +0.17	70.49	69.70	69.84	520,322
12 Jan 15	69.88000 +1.74	69.92	68.13	68.25	533,956
09 Jan 15	68.14000 -0.79	69.31	67.80	68.89	527,892
08 Jan 15	68.93000 +2.09	68.99	67.20	67.49	417,881
07 Jan 15	66.84000 +0.61	67.34	66.03	66.60	368,094
06 Jan 15	66.23000 +0.22	67.05	65.69	66.06	497,765
05 Jan 15	66.01000 -1.08	67.55	65.91	66.72	432,741
02 Jan 15	67.09000 -0.33	67.64	66.51	67.55	283,806
30 Dec 14	67.42000 -0.83	68.13	67.42	68.09	137,142
29 Dec 14	68.25000 +0.43	68.28	67.49	67.54	206,328
23 Dec 14	67.82000 -0.10	68.21	67.50	68.11	210,811
22 Dec 14	67.92000 -0.07	68.43	67.86	68.11	291,685
19 Dec 14	67.99000 +0.74	68.27	67.24	67.41	701,769
18 Dec 14	67.25000 +0.67	67.40	65.49	67.40	492,422
17 Dec 14	66.58000 +0.13	66.96	65.50	66.07	486,916
16 Dec 14	66.45000 +0.44	66.55	65.30	66.01	588,467
15 Dec 14	66.01000 -1.56	68.04	65.97	67.66	455,523
12 Dec 14	67.57000 -1.42	68.64	67.57	68.54	581,708
11 Dec 14	68.99000 -1.07	70.22	68.99	69.74	640,203
10 Dec 14	70.06000 -0.09	71.17	70.05	70.52	424,072
09 Dec 14	70.15000 -1.11	71.44	70.04	70.96	493,294
08 Dec 14	71.26000 -0.14	71.59	70.97	71.37	330,777
05 Dec 14	71.40000 +1.16	71.40	70.47	70.80	328,121
04 Dec 14	70.24000 -0.96	71.45	70.14	71.04	653,689
03 Dec 14	71.20000 -0.30	71.44	69.72	70.39	661,813
02 Dec 14	71.50000 -0.06	71.88	71.16	71.88	344,284
01 Dec 14	71.56000 -0.02	71.91	71.37	71.45	276,774
28 Nov 14	71.58000 +0.38	71.58	70.72	71.31	440,349
27 Nov 14	71.20000 +0.72	71.29	70.52	70.65	285,694
26 Nov 14	70.48000 +0.15	70.78	70.10	70.35	283,833
25 Nov 14	70.33000 -0.13	70.89	70.19	70.34	422,618
24 Nov 14	70.46000 -0.13	70.56	69.77	70.30	404,483
21 Nov 14	70.59000 +1.08	70.63	69.48	69.49	745,025
20 Nov 14	69.51000 +0.77	69.59	68.65	68.73	544,089
19 Nov 14	68.74000 -0.01	68.81	68.10	68.77	463,747
18 Nov 14	68.75000 +0.82	68.86	67.91	67.91	542,267
17 Nov 14	67.93000 +0.16	68.18	67.41	67.48	563,225
14 Nov 14	67.77000 -0.08	68.13	67.54	68.00	404,903
13 Nov 14	67.85000 +0.47	68.19	67.59	67.69	490,544
12 Nov 14	67.38000 -0.12	67.86	67.33	67.48	543,396
11 Nov 14	67.50000 -0.04	67.79	67.10	67.54	661,874
10 Nov 14	67.54000 +0.37	67.71	67.03	67.03	391,010
07 Nov 14	67.17000 -1.06	68.27	66.82	67.90	768,299
06 Nov 14	68.23000 +4.07	68.62	66.07	66.25	2,358,384
05 Nov 14	64.16000 +1.06	64.44	63.14	63.61	635,914
04 Nov 14	63.10000 -0.72	64.08	62.01	62.10	1,063,461
03 Nov 14	63.82000 -0.74	64.75	63.82	64.34	461,693
31 Oct 14	64.56000 +0.57	64.99	64.28	64.92	528,417
30 Oct 14	63.99000 +0.08	64.07	63.02	64.07	431,730
29 Oct 14	63.91000 +0.53	64.18	63.72	63.88	480,948
28 Oct 14	63.38000 +0.69	63.47	62.99	63.10	315,806
27 Oct 14	62.69000 -0.03	63.34	62.32	63.24	405,648
24 Oct 14	62.72000 -0.80	63.35	62.57	63.27	451,168
23 Oct 14	63.52000 +0.11	63.66	61.96	63.00	501,519
22 Oct 14	63.41000 +0.67	63.51	62.57	62.68	480,057
21 Oct 14	62.74000 +0.49	62.82	61.67	61.90	525,818
20 Oct 14	62.25000 -0.27	63.06	61.99	62.70	425,864
17 Oct 14	62.52000 +0.93	62.62	61.57	61.87	794,927
16 Oct 14	61.59000 -0.34	62.36	60.78	62.28	1,104,321
15 Oct 14	61.93000 -0.40	62.90	61.88	62.33	920,117
14 Oct 14	62.33000 -0.89	62.99	61.92	62.99	1,199,544
13 Oct 14	63.22000 -0.87	63.80	63.10	63.61	566,079
10 Oct 14	64.09000 -0.52	64.50	63.15	64.07	947,064
09 Oct 14	64.61000 -0.09	65.67	64.50	65.29	495,600
08 Oct 14	64.70000 +0.16	64.83	64.10	64.50	584,606
07 Oct 14	64.54000 -0.56	65.05	64.50	64.94	445,608
06 Oct 14	65.10000 +0.14	66.37	65.00	65.75	408,529
02 Oct 14	64.96000 -0.63	65.67	64.96	65.45	539,940
01 Oct 14	65.59000 -0.55	66.11	65.20	65.99	438,284
30 Sep 14	66.14000 -0.09	66.42	65.79	66.42	354,567
29 Sep 14	66.23000 -0.19	66.48	65.40	66.41	404,782
26 Sep 14	66.42000 +0.00	66.57	65.86	66.41	346,433
25 Sep 14	66.42000 -0.27	67.56	66.23	66.78	678,305
24 Sep 14	66.69000 +0.83	66.71	65.46	65.79	432,040
23 Sep 14	65.86000 -0.41	66.46	65.69	66.24	342,399
22 Sep 14	66.27000 -0.42	66.74	66.03	66.45	356,925
19 Sep 14	66.69000 +0.67	67.32	66.28	66.39	981,780
18 Sep 14	66.02000 -0.63	66.74	65.10	66.62	794,811
17 Sep 14	66.65000 -0.25	67.28	66.57	67.12	360,879
16 Sep 14	66.90000 +0.22	67.01	66.50	66.52	378,396
15 Sep 14	66.68000 +0.01	67.00	66.30	66.34	262,045
12 Sep 14	66.67000 +0.03	67.08	66.41	67.04	291,610
11 Sep 14	66.64000 -0.28	67.34	66.28	67.17	373,039
10 Sep 14	66.92000 -0.58	67.43	66.68	67.10	509,771
09 Sep 14	67.50000 -1.31	68.32	67.24	68.25	750,966
08 Sep 14	68.81000 -0.21	69.04	68.43	69.00	214,049
05 Sep 14	69.02000 -0.58	70.02	68.72	69.60	502,734
04 Sep 14	69.60000 +1.03	69.66	67.96	68.46	615,448
03 Sep 14	68.57000 +1.36	69.54	68.07	68.54	565,795
02 Sep 14	67.21000 +0.16	68.10	67.08	67.22	361,248
01 Sep 14	67.05000 +0.06	67.40	66.88	66.97	198,164
29 Aug 14	66.99000 -0.31	67.94	66.59	67.67	379,330
28 Aug 14	67.30000 -0.33	67.63	66.94	67.57	314,571
27 Aug 14	67.63000 +0.02	67.81	67.33	67.44	260,149
26 Aug 14	67.61000 +0.44	67.84	66.83	67.17	281,407
25 Aug 14	67.17000 +0.78	67.34	66.88	66.99	222,179
22 Aug 14	66.39000 -0.38	66.69	66.07	66.61	362,730
21 Aug 14	66.77000 +0.12	67.36	66.68	66.85	333,464
20 Aug 14	66.65000 -0.45	67.19	66.32	66.92	263,852
19 Aug 14	67.10000 +0.54	67.12	66.74	66.94	279,826
18 Aug 14	66.56000 +1.05	66.79	66.07	66.07	389,465
15 Aug 14	65.51000 -1.06	67.02	65.47	66.59	559,251
14 Aug 14	66.57000 +0.55	66.76	65.44	65.73	363,047
13 Aug 14	66.02000 +1.52	66.24	65.15	65.77	517,886
08 Aug 14	64.50000 -1.47	65.80	64.41	65.51	933,410
07 Aug 14	65.97000 -1.21	66.60	63.68	65.00	2,226,004
06 Aug 14	67.18000 +0.20	67.27	66.29	66.80	494,622
05 Aug 14	66.98000 +0.60	67.19	66.29	66.36	396,171
04 Aug 14	66.38000 -0.51	67.17	66.15	66.87	472,495
01 Aug 14	66.89000 -0.65	68.25	66.78	67.30	544,585
31 Jul 14	67.54000 -0.86	68.53	67.08	68.53	545,782
30 Jul 14	68.40000 +0.04	68.97	68.24	68.54	409,184
29 Jul 14	68.36000 -0.10	68.86	68.14	68.40	372,174
28 Jul 14	68.46000 +0.64	68.77	67.91	68.00	554,221
25 Jul 14	67.82000 -0.13	68.97	67.60	67.95	777,068
24 Jul 14	67.95000 +0.08	68.41	67.43	67.83	387,694
23 Jul 14	67.87000 +0.46	68.22	67.12	67.25	443,056
22 Jul 14	67.41000 -0.23	67.99	66.95	67.97	556,207
21 Jul 14	67.64000 -0.29	67.85	67.38	67.85	375,323
18 Jul 14	67.93000 -0.81	68.17	67.52	68.17	768,280
17 Jul 14	68.74000 -0.51	69.49	68.61	69.44	322,327
16 Jul 14	69.25000 +0.57	70.04	69.19	69.83	401,013
15 Jul 14	68.68000 -1.01	69.71	68.59	69.60	340,191
14 Jul 14	69.69000 +0.83	69.83	68.76	69.10	272,564
11 Jul 14	68.86000 -0.19	69.45	68.70	69.14	294,339
10 Jul 14	69.05000 -0.62	69.79	69.02	69.72	305,219
09 Jul 14	69.67000 +0.16	70.02	69.11	69.58	332,537
08 Jul 14	69.51000 -0.98	70.80	69.51	70.80	428,950
07 Jul 14	70.49000 -0.56	71.15	70.45	71.15	284,534
04 Jul 14	71.05000 -0.75	72.03	70.57	72.03	399,278
03 Jul 14	71.80000 +1.14	71.80	70.72	70.83	352,645
02 Jul 14	70.66000 +0.15	70.91	70.49	70.57	278,405
01 Jul 14	70.51000 -0.16	70.94	70.23	70.94	294,246
30 Jun 14	70.67000 +0.30	70.85	70.08	70.25	337,697
27 Jun 14	70.37000 +0.19	70.55	69.88	70.12	327,975
26 Jun 14	70.18000 -1.14	71.50	70.14	71.50	463,675
25 Jun 14	71.32000 -0.85	72.09	71.26	71.85	419,027
24 Jun 14	72.17000 +0.49	72.20	71.47	71.56	268,102
23 Jun 14	71.68000 -0.33	72.26	71.34	71.98	257,472
20 Jun 14	72.01000 +0.20	72.34	71.60	71.70	687,276
19 Jun 14	71.81000 -0.01	72.47	71.81	72.27	285,645
18 Jun 14	71.82000 -0.69	72.70	71.75	72.48	338,816
17 Jun 14	72.51000 +0.47	72.68	71.81	71.84	312,808
16 Jun 14	72.04000 -0.91	73.12	72.04	72.94	342,408
13 Jun 14	72.95000 -0.39	73.51	72.56	73.40	269,739
12 Jun 14	73.34000 -0.04	73.62	73.21	73.34	221,117
11 Jun 14	73.38000 -0.09	73.95	73.32	73.47	210,436
10 Jun 14	73.47000 +0.30	73.56	72.86	73.10	205,152
09 Jun 14	73.17000 +0.44	73.28	72.51	72.78	166,619
06 Jun 14	72.73000 -0.47	73.57	72.40	73.53	407,784
05 Jun 14	73.20000 -0.75	74.28	73.04	73.79	422,675
04 Jun 14	73.95000 +0.22	74.35	73.56	73.85	200,797
03 Jun 14	73.73000 -0.27	74.04	73.56	73.96	247,966
02 Jun 14	74.00000 -0.08	74.44	73.58	74.33	257,993
30 May 14	74.08000 -0.17	74.54	73.96	74.40	305,493
29 May 14	74.25000 +0.46	74.42	73.69	73.75	248,553
28 May 14	73.79000 -0.13	74.20	73.56	74.18	327,944
27 May 14	73.92000 +0.34	73.98	73.40	73.55	314,964
26 May 14	73.58000 +0.73	73.65	73.05	73.05	236,628
23 May 14	72.85000 -0.61	73.58	72.49	73.40	507,460
22 May 14	73.46000 -0.27	73.95	73.34	73.79	256,540
21 May 14	73.73000 +0.03	74.03	73.26	73.49	263,592
20 May 14	73.70000 -0.12	74.15	73.33	73.84	324,652
19 May 14	73.82000 -0.06	74.18	73.59	73.76	422,952
16 May 14	73.88000 -0.03	74.06	73.48	73.96	407,188
15 May 14	73.91000 +0.31	74.23	73.62	73.78	574,978
14 May 14	73.60000 +0.20	73.80	73.28	73.54	374,052
13 May 14	73.40000 -0.23	73.94	73.33	73.88	366,516
12 May 14	73.63000 +1.20	73.63	72.45	72.50	331,483
09 May 14	72.43000 -0.22	72.98	72.30	72.53	449,873
08 May 14	72.65000 +0.01	72.91	71.51	72.50	606,882
07 May 14	72.64000 +0.35	72.70	71.75	71.79	331,521
06 May 14	72.29000 +0.34	72.50	71.83	72.46	415,831
05 May 14	71.95000 +0.11	72.10	71.17	71.70	196,239
02 May 14	71.84000 -0.42	72.80	71.84	72.35	480,413
30 Apr 14	72.26000 +0.82	72.26	71.16	71.16	493,816
29 Apr 14	71.44000 +0.58	71.46	70.85	71.16	345,872
28 Apr 14	70.86000 +0.00	71.43	70.86	71.04	373,224
25 Apr 14	70.86000 -0.29	71.54	70.64	70.64	319,903
24 Apr 14	71.15000 -0.17	71.57	70.57	71.54	414,886
23 Apr 14	71.32000 -0.19	71.53	70.79	71.37	409,748
22 Apr 14	71.51000 +0.63	71.51	70.26	70.50	344,905
17 Apr 14	70.88000 +0.10	70.97	69.89	70.62	577,556
16 Apr 14	70.78000 +0.63	70.85	69.72	70.52	455,358
15 Apr 14	70.15000 +0.00	70.86	69.98	70.10	618,931
14 Apr 14	70.15000 +0.49	70.44	69.34	69.40	452,763
11 Apr 14	69.66000 -0.82	70.01	69.32	69.90	401,552
10 Apr 14	70.48000 +0.16	71.26	70.13	70.73	412,970
09 Apr 14	70.32000 +1.23	70.47	69.20	69.34	535,254
08 Apr 14	69.09000 -1.23	70.32	68.88	70.32	664,784
07 Apr 14	70.32000 -0.67	70.74	70.00	70.25	393,127
04 Apr 14	70.99000 -0.04	71.27	70.75	71.27	349,682
03 Apr 14	71.03000 -0.06	71.63	70.96	71.02	393,932
02 Apr 14	71.09000 -0.06	71.23	70.36	71.23	327,495
01 Apr 14	71.15000 +0.35	71.64	70.89	71.40	486,304
31 Mar 14	70.80000 -0.54	71.76	70.79	71.61	356,250
28 Mar 14	71.34000 +1.07	71.44	70.44	70.60	527,746
27 Mar 14	70.27000 +0.22	70.48	69.68	69.99	242,622
26 Mar 14	70.05000 +0.64	70.29	69.65	69.74	415,422
25 Mar 14	69.41000 +0.48	69.78	68.99	69.17	349,942
24 Mar 14	68.93000 -0.58	69.68	68.85	69.61	264,045
21 Mar 14	69.51000 -0.14	70.15	69.24	69.63	861,724
20 Mar 14	69.65000 -0.46	69.90	68.88	69.70	369,660
19 Mar 14	70.11000 -0.06	70.29	69.71	70.20	462,236
18 Mar 14	70.17000 +0.83	70.33	68.84	69.26	746,034
17 Mar 14	69.34000 +0.59	69.50	67.87	68.72	595,539
14 Mar 14	68.75000 +0.76	68.88	67.87	68.00	751,416
13 Mar 14	67.99000 -1.03	69.00	67.91	68.87	612,119
12 Mar 14	69.02000 -0.65	69.46	68.63	69.35	504,555
11 Mar 14	69.67000 -0.56	70.43	69.04	70.30	694,388
10 Mar 14	70.23000 -0.37	70.44	69.89	70.39	412,829
07 Mar 14	70.60000 -0.99	71.62	70.53	71.60	561,230
06 Mar 14	71.59000 +0.17	71.72	70.93	71.60	613,610
05 Mar 14	71.42000 -2.10	73.49	71.40	73.37	861,184
04 Mar 14	73.52000 +1.43	73.99	70.34	71.36	976,008
03 Mar 14	72.09000 -1.94	73.07	72.07	72.85	843,177
28 Feb 14	74.03000 +0.03	74.66	73.43	73.90	489,976
27 Feb 14	74.00000 -0.60	74.96	73.57	74.69	426,710
26 Feb 14	74.60000 -0.03	74.91	74.20	74.89	448,598
25 Feb 14	74.63000 +1.05	75.09	73.74	74.02	726,373
24 Feb 14	73.58000 +0.68	73.70	72.78	72.98	480,980
21 Feb 14	72.90000 -0.56	73.88	72.81	73.72	554,312
20 Feb 14	73.46000 -0.55	73.49	72.10	72.11	581,515
19 Feb 14	74.01000 -0.09	74.41	73.66	74.18	299,560
18 Feb 14	74.10000 -0.05	74.53	73.98	74.20	291,662
17 Feb 14	74.15000 -0.09	74.48	74.01	74.33	181,036
14 Feb 14	74.24000 +0.45	74.37	73.58	73.70	281,275
13 Feb 14	73.79000 -0.11	74.00	73.12	73.71	414,106
12 Feb 14	73.90000 -0.91	75.58	73.88	75.00	619,541
11 Feb 14	74.81000 +1.09	74.85	73.67	74.22	583,172
10 Feb 14	73.72000 +0.39	74.36	73.42	73.50	260,176
07 Feb 14	73.33000 -0.50	73.89	72.81	73.84	496,356
06 Feb 14	73.83000 +0.87	74.10	72.92	73.12	485,364
05 Feb 14	72.96000 +0.31	73.32	72.45	72.54	361,433
04 Feb 14	72.65000 -1.08	73.45	72.30	73.10	488,463
03 Feb 14	73.73000 +0.29	74.40	73.47	73.53	433,280
31 Jan 14	73.44000 +0.25	73.74	72.19	73.39	516,324
30 Jan 14	73.19000 -0.51	73.67	72.75	73.35	396,333
29 Jan 14	73.70000 -0.86	75.48	73.10	75.01	737,377
28 Jan 14	74.56000 -0.30	75.37	74.47	75.13	471,776
27 Jan 14	74.86000 -0.63	75.83	74.56	75.68	444,096
24 Jan 14	75.49000 -1.44	77.16	75.18	77.02	496,647
23 Jan 14	76.93000 +0.05	77.28	76.36	76.64	513,606
22 Jan 14	76.88000 +0.02	77.30	76.39	77.05	381,866
21 Jan 14	76.86000 +0.94	77.07	75.91	75.95	581,373
20 Jan 14	75.92000 -0.89	77.19	75.79	76.79	420,202
17 Jan 14	76.81000 +0.16	77.33	76.61	76.66	718,149
16 Jan 14	76.65000 +1.30	77.05	75.81	76.25	833,498
15 Jan 14	75.35000 +1.25	75.50	73.90	74.10	766,645
14 Jan 14	74.10000 +0.57	74.15	72.81	73.22	453,030
13 Jan 14	73.53000 +0.30	73.68	72.09	73.32	664,091
10 Jan 14	73.23000 +0.35	73.46	72.85	73.36	383,760
09 Jan 14	72.88000 +0.11	73.48	72.71	73.17	432,721
08 Jan 14	72.77000 -0.63	73.19	72.44	73.19	364,299
07 Jan 14	73.40000 +0.20	73.46	72.77	73.35	277,241
06 Jan 14	73.20000 -0.30	73.53	73.02	73.32	256,123
03 Jan 14	73.50000 +0.38	73.60	72.95	73.06	229,463
02 Jan 14	73.12000 -0.52	74.26	73.05	74.21	407,311
30 Dec 13	73.64000 +0.03	73.78	73.31	73.51	145,529
27 Dec 13	73.61000 +0.50	73.79	73.24	73.30	184,415
23 Dec 13	73.11000 +0.07	73.60	72.98	73.54	185,299
20 Dec 13	73.04000 -0.46	73.78	73.01	73.45	571,016
19 Dec 13	73.50000 +0.87	73.59	72.88	73.00	358,106
18 Dec 13	72.63000 +0.95	72.83	71.77	71.77	374,096
17 Dec 13	71.68000 -1.08	72.74	71.68	72.72	298,974
16 Dec 13	72.76000 +0.61	72.93	71.88	71.98	311,293
13 Dec 13	72.15000 -0.34	72.54	71.94	72.54	270,270
12 Dec 13	72.49000 -0.74	73.72	72.32	73.20	292,907
11 Dec 13	73.23000 -0.30	73.75	73.13	73.56	252,223
10 Dec 13	73.53000 -0.86	74.60	73.40	74.03	294,036
09 Dec 13	74.39000 +0.51	74.39	73.42	74.04	285,495
06 Dec 13	73.88000 +0.50	74.21	73.54	73.74	319,598
05 Dec 13	73.38000 +0.07	73.60	73.05	73.34	340,525
04 Dec 13	73.31000 -0.03	73.95	72.92	73.52	451,591
03 Dec 13	73.34000 -1.91	75.16	73.26	74.89	545,647
02 Dec 13	75.25000 +0.52	75.25	74.46	74.76	279,979
29 Nov 13	74.73000 +0.17	74.78	74.33	74.66	258,086
28 Nov 13	74.56000 +0.83	74.62	73.59	73.86	236,703
27 Nov 13	73.73000 -0.38	74.23	73.71	74.12	227,293
26 Nov 13	74.11000 -0.01	74.65	73.77	74.28	468,548
25 Nov 13	74.12000 +0.47	74.35	73.60	73.79	228,019
22 Nov 13	73.65000 -0.34	74.45	73.54	74.33	270,342
21 Nov 13	73.99000 -0.22	74.46	73.49	73.87	222,680
20 Nov 13	74.21000 +0.36	74.64	73.65	73.66	415,290
19 Nov 13	73.85000 +0.00	73.98	73.21	73.72	170,721
18 Nov 13	73.85000 -0.08	74.28	73.15	73.89	216,891
15 Nov 13	73.93000 +0.25	74.34	73.48	73.71	378,466
14 Nov 13	73.68000 +0.84	74.65	73.60	74.37	428,667
13 Nov 13	72.84000 -0.79	73.59	72.46	73.50	342,592
12 Nov 13	73.63000 +0.18	73.75	72.91	73.29	219,207
11 Nov 13	73.45000 +0.39	73.95	73.08	73.19	307,085
08 Nov 13	73.06000 -0.30	73.49	72.60	73.26	360,781
07 Nov 13	73.36000 -0.66	74.55	73.24	74.55	579,463
06 Nov 13	74.02000 +0.58	74.91	73.03	74.90	652,057
05 Nov 13	73.44000 +3.70	73.69	72.00	72.50	1,489,825
04 Nov 13	69.74000 -0.42	71.55	69.73	70.25	415,769
01 Nov 13	70.16000 -0.15	70.59	70.04	70.41	266,751
31 Oct 13	70.31000 -0.12	70.87	69.93	70.07	508,361
30 Oct 13	70.43000 +0.31	70.58	69.99	70.03	301,318
29 Oct 13	70.12000 +0.20	70.26	69.71	70.03	276,256
28 Oct 13	69.92000 +0.40	70.07	69.55	69.60	158,620
25 Oct 13	69.52000 -0.02	69.74	69.14	69.33	251,374
24 Oct 13	69.54000 -0.25	70.20	69.45	69.83	226,263
23 Oct 13	69.79000 -0.24	70.38	69.58	69.59	235,471
22 Oct 13	70.03000 +0.43	70.63	69.46	69.48	348,414
21 Oct 13	69.60000 -0.01	69.75	69.09	69.51	245,156
18 Oct 13	69.61000 +0.82	69.94	69.25	69.25	967,242
17 Oct 13	68.79000 -0.02	69.30	68.43	68.46	278,715
16 Oct 13	68.81000 -0.19	68.92	68.22	68.77	377,070
15 Oct 13	69.00000 +0.45	69.16	68.67	68.97	340,734
14 Oct 13	68.55000 -0.07	68.79	68.10	68.50	311,989
11 Oct 13	68.62000 +0.19	68.86	68.29	68.71	273,516
10 Oct 13	68.43000 +0.79	68.73	67.66	67.67	290,207
09 Oct 13	67.64000 -0.16	68.02	67.30	67.70	520,467
08 Oct 13	67.80000 -0.20	68.18	67.71	68.10	285,267
07 Oct 13	68.00000 +0.61	68.15	66.27	67.02	357,714
04 Oct 13	67.39000 -0.25	67.89	67.15	67.89	292,516
03 Oct 13	67.64000 -0.31	68.33	67.53	68.30	363,182
02 Oct 13	67.95000 +1.51	68.70	66.25	66.43	944,008
01 Oct 13	66.44000 +0.80	68.01	64.34	64.99	1,133,602
30 Sep 13	65.64000 -0.38	66.24	65.40	65.73	304,841
27 Sep 13	66.02000 +0.40	66.09	65.24	65.79	296,985
26 Sep 13	65.62000 +0.04	66.15	64.32	64.32	600,040
25 Sep 13	65.58000 -0.44	66.15	65.34	66.10	357,783
24 Sep 13	66.02000 -0.55	66.95	65.68	66.54	324,673
23 Sep 13	66.57000 +0.07	67.24	66.46	66.70	432,587
20 Sep 13	66.50000 -0.10	66.73	66.22	66.51	953,008
19 Sep 13	66.60000 +0.61	66.98	66.41	66.72	383,988
18 Sep 13	65.99000 -0.17	66.44	65.59	66.30	414,990
17 Sep 13	66.16000 -0.31	66.79	66.11	66.23	323,943
16 Sep 13	66.47000 +0.22	66.99	66.33	66.98	398,356
13 Sep 13	66.25000 +1.01	66.61	65.46	65.55	653,559
12 Sep 13	65.24000 +0.26	65.45	64.88	65.00	333,685
11 Sep 13	64.98000 -0.43	65.47	64.54	65.40	293,462
10 Sep 13	65.41000 +1.08	65.57	64.57	64.66	404,988
09 Sep 13	64.33000 -0.51	65.09	64.09	64.83	282,671
06 Sep 13	64.84000 +0.71	64.96	64.08	64.08	582,407
05 Sep 13	64.13000 -0.97	65.08	63.89	65.06	715,238
04 Sep 13	65.10000 -0.63	65.90	64.88	65.74	325,626
03 Sep 13	65.73000 -0.55	66.51	65.67	66.35	202,683
02 Sep 13	66.28000 +1.08	66.37	65.50	65.71	252,088
30 Aug 13	65.20000 -0.56	65.87	65.20	65.75	376,873
29 Aug 13	65.76000 -0.22	65.98	65.34	65.97	337,887
28 Aug 13	65.98000 -1.05	67.05	65.82	66.92	309,840
27 Aug 13	67.03000 -0.34	67.86	66.90	67.25	316,974
26 Aug 13	67.37000 -0.10	67.69	67.21	67.52	135,572
23 Aug 13	67.47000 -0.49	67.83	67.30	67.83	251,865
22 Aug 13	67.96000 +0.46	68.24	67.48	67.51	272,484
21 Aug 13	67.50000 -0.23	67.75	67.44	67.73	180,524
20 Aug 13	67.73000 -0.03	67.73	67.21	67.62	322,154
19 Aug 13	67.76000 -0.39	68.43	67.74	68.43	510,815
16 Aug 13	68.15000 -0.23	68.88	68.08	68.44	571,551
15 Aug 13	68.38000 -0.39	68.85	67.73	68.76	446,240
14 Aug 13	68.77000 +0.50	69.64	68.54	69.00	466,700
13 Aug 13	68.27000 +1.08	68.35	67.24	67.24	449,030
12 Aug 13	67.19000 +0.29	67.32	66.03	66.83	410,603
09 Aug 13	66.90000 -0.40	67.42	66.34	67.30	504,034
08 Aug 13	67.30000 -0.93	68.88	67.01	68.57	682,415
07 Aug 13	68.23000 -2.26	69.20	67.27	68.80	969,380
06 Aug 13	70.49000 +0.29	71.09	70.31	70.45	403,471
05 Aug 13	70.20000 +0.21	70.67	70.00	70.09	201,059
02 Aug 13	69.99000 -0.27	70.85	69.73	70.50	250,954
01 Aug 13	70.26000 +0.74	70.45	69.71	69.80	331,591
31 Jul 13	69.52000 +0.04	69.95	69.27	69.50	348,346
30 Jul 13	69.48000 +1.14	69.93	68.77	68.82	473,032
29 Jul 13	68.34000 +0.21	69.12	68.17	68.29	227,585
26 Jul 13	68.13000 -0.42	69.19	67.95	68.77	208,628
25 Jul 13	68.55000 +0.20	68.90	68.10	68.29	344,222
24 Jul 13	68.35000 +0.03	69.00	68.00	68.46	391,338
23 Jul 13	68.32000 -0.58	69.06	68.20	68.94	286,115
22 Jul 13	68.90000 -0.67	69.91	68.62	69.61	338,661
19 Jul 13	69.57000 -0.13	69.82	69.09	69.69	577,542
18 Jul 13	69.70000 -0.11	69.96	69.34	69.82	338,331
17 Jul 13	69.81000 +0.58	69.85	68.70	69.40	434,056
16 Jul 13	69.23000 -0.77	70.11	69.00	69.99	251,717
15 Jul 13	70.00000 -0.23	70.77	69.86	70.48	224,770
12 Jul 13	70.23000 +0.01	70.79	70.08	70.23	295,971
11 Jul 13	70.22000 +0.36	70.92	69.97	70.50	320,728
10 Jul 13	69.86000 +1.34	70.57	69.55	69.91	656,465
09 Jul 13	68.52000 +0.78	68.87	67.52	67.91	379,533
08 Jul 13	67.74000 +0.27	68.27	67.17	67.55	389,224
05 Jul 13	67.47000 -1.28	69.18	67.45	69.18	410,680
04 Jul 13	68.75000 +1.29	69.04	67.53	67.67	557,954
03 Jul 13	67.46000 -0.61	67.96	67.15	67.82	435,745
02 Jul 13	68.07000 +0.29	69.03	67.56	67.82	412,579
01 Jul 13	67.78000 +0.78	67.78	66.60	66.99	331,815
28 Jun 13	67.00000 -0.13	67.79	66.65	67.53	419,747
27 Jun 13	67.13000 +1.02	67.57	66.11	66.27	512,152
26 Jun 13	66.11000 +1.26	66.28	64.65	64.82	501,966
25 Jun 13	64.85000 +0.32	65.25	64.29	64.85	520,783
24 Jun 13	64.53000 -0.78	65.40	64.26	65.00	502,531
21 Jun 13	65.31000 -0.58	66.51	65.31	65.66	1,151,874
20 Jun 13	65.89000 -1.85	67.06	65.79	67.06	570,781
19 Jun 13	67.74000 -0.02	68.51	67.20	67.99	390,764
18 Jun 13	67.76000 +0.16	67.85	66.89	67.60	271,231
17 Jun 13	67.60000 +0.69	68.09	66.79	66.87	425,602
14 Jun 13	66.91000 -0.07	67.34	66.38	67.29	412,800
13 Jun 13	66.98000 -0.68	67.11	65.66	67.01	575,518
12 Jun 13	67.66000 +0.16	68.28	67.34	67.48	360,726
11 Jun 13	67.50000 -1.08	68.63	66.82	68.63	543,347
10 Jun 13	68.58000 +0.42	68.83	67.91	68.04	393,929
07 Jun 13	68.16000 +1.16	68.39	66.24	67.29	554,892
06 Jun 13	67.00000 -0.44	68.11	66.88	67.36	554,100
05 Jun 13	67.44000 -1.23	68.74	67.36	68.32	428,778
04 Jun 13	68.67000 -0.04	69.72	68.31	69.19	415,454
03 Jun 13	68.71000 -0.82	69.22	67.30	69.00	662,698
31 May 13	69.53000 -0.86	70.23	69.23	70.12	550,309
30 May 13	70.39000 -0.15	70.74	69.88	70.32	336,721
29 May 13	70.54000 -1.43	72.03	70.28	71.90	622,876
28 May 13	71.97000 +1.20	72.20	70.99	71.18	505,413
27 May 13	70.77000 +0.36	71.00	70.52	70.79	211,274
24 May 13	70.41000 +0.20	71.28	69.94	70.33	647,376
23 May 13	70.21000 -0.48	70.61	69.57	70.50	450,314
22 May 13	70.69000 +0.06	70.79	69.61	70.60	492,575
21 May 13	70.63000 -0.57	71.36	70.13	71.27	438,823
20 May 13	71.20000 +0.66	71.25	70.38	70.89	257,365
17 May 13	70.54000 -1.08	71.64	69.89	71.50	813,286
16 May 13	71.62000 +1.66	72.30	69.94	69.94	922,567
15 May 13	69.96000 -0.16	70.49	69.83	70.11	269,480
14 May 13	70.12000 -0.36	70.92	69.96	70.56	392,161
13 May 13	70.48000 +0.04	70.73	70.04	70.50	429,492
10 May 13	70.44000 -0.21	71.36	70.15	70.91	460,604
09 May 13	70.65000 +0.45	71.02	69.99	70.20	302,878
08 May 13	70.20000 +0.82	70.39	69.17	69.33	528,439
07 May 13	69.38000 -1.04	70.59	69.02	70.40	509,569
06 May 13	70.42000 +0.02	70.62	69.81	70.34	231,477
03 May 13	70.40000 -1.24	71.59	70.20	71.39	543,839
02 May 13	71.64000 +2.91	71.79	69.32	69.75	1,316,946
30 Apr 13	68.73000 +0.03	69.52	68.50	68.81	538,436
29 Apr 13	68.70000 -0.09	69.55	68.56	69.14	367,726
26 Apr 13	68.79000 -0.96	69.92	68.61	69.45	371,415
25 Apr 13	69.75000 +0.11	70.10	69.43	69.44	390,468
24 Apr 13	69.64000 -0.39	70.03	69.05	70.01	454,894
23 Apr 13	70.03000 +1.23	70.27	68.77	68.88	693,724
22 Apr 13	68.80000 +0.14	69.30	68.44	68.95	483,847
19 Apr 13	68.66000 +0.64	68.99	67.59	67.93	714,550
18 Apr 13	68.02000 +0.00	69.03	67.52	68.23	688,956
17 Apr 13	68.02000 -0.34	68.87	67.24	68.50	574,218
16 Apr 13	68.36000 -0.78	69.39	68.28	68.98	366,342
15 Apr 13	69.14000 -0.26	69.73	68.93	69.34	347,734
12 Apr 13	69.40000 -0.45	70.03	69.21	69.32	301,954
11 Apr 13	69.85000 +0.40	70.53	69.32	69.32	373,638
10 Apr 13	69.45000 +0.79	69.63	68.10	68.61	528,478
09 Apr 13	68.66000 -1.33	70.33	68.37	70.30	605,216
08 Apr 13	69.99000 +0.00	70.83	69.89	70.06	348,740
05 Apr 13	69.99000 -1.42	71.39	69.71	71.39	520,246
04 Apr 13	71.41000 -1.09	72.74	71.19	72.52	453,593
03 Apr 13	72.50000 -0.10	73.09	72.48	72.51	333,929
02 Apr 13	72.60000 +0.56	73.45	71.92	71.92	634,839
28 Mar 13	72.04000 +0.47	72.38	71.47	71.64	420,409
27 Mar 13	71.57000 -0.43	72.50	71.23	72.09	360,554
26 Mar 13	72.00000 -0.03	72.36	71.55	72.20	297,583
25 Mar 13	72.03000 +0.48	72.19	71.63	71.87	366,402
22 Mar 13	71.55000 +0.68	71.79	70.50	70.80	399,489
21 Mar 13	70.87000 +0.12	72.50	70.85	72.50	551,555
20 Mar 13	70.75000 +0.03	71.23	70.61	70.86	395,119
19 Mar 13	70.72000 +0.36	71.10	70.09	70.35	545,088
18 Mar 13	70.36000 +0.19	70.36	69.28	69.79	361,325
15 Mar 13	70.17000 +0.04	70.59	69.95	70.27	997,401
14 Mar 13	70.13000 +0.73	70.13	69.43	69.77	439,872
13 Mar 13	69.40000 +0.86	69.65	68.34	68.65	398,220
12 Mar 13	68.54000 +0.34	68.55	67.67	68.20	334,342
11 Mar 13	68.20000 +0.49	68.33	67.59	67.62	293,091
08 Mar 13	67.71000 -1.09	69.13	67.56	68.86	566,588
07 Mar 13	68.80000 +1.07	68.87	67.75	67.85	363,874
06 Mar 13	67.73000 +0.49	68.01	66.14	67.47	942,091
05 Mar 13	67.24000 +0.43	70.19	64.96	65.13	1,993,057
04 Mar 13	66.81000 -0.02	67.34	66.67	67.04	525,127
01 Mar 13	66.83000 +0.04	67.31	66.47	66.80	424,177
28 Feb 13	66.79000 +0.08	67.16	66.57	66.95	430,295
27 Feb 13	66.71000 +0.66	67.04	65.91	66.20	380,378
26 Feb 13	66.05000 -0.26	66.42	65.69	65.80	392,058
25 Feb 13	66.31000 +1.27	66.59	64.60	65.00	510,397
22 Feb 13	65.04000 +0.70	65.70	64.27	64.39	455,361
21 Feb 13	64.34000 -0.06	64.44	63.57	64.22	591,666
20 Feb 13	64.40000 +0.27	65.03	63.90	64.06	906,907
19 Feb 13	64.13000 -0.17	65.00	63.38	64.30	1,072,165
18 Feb 13	64.30000 -1.50	66.00	63.83	65.77	775,947
15 Feb 13	65.80000 -0.03	66.18	65.37	65.92	472,257
14 Feb 13	65.83000 +0.01	66.28	65.71	65.87	349,968
13 Feb 13	65.82000 +0.71	65.89	64.75	65.33	340,448
12 Feb 13	65.11000 +0.68	65.39	64.27	64.27	270,960
11 Feb 13	64.43000 -0.59	64.95	64.24	64.84	218,418
08 Feb 13	65.02000 +0.46	65.15	64.53	65.04	250,201
07 Feb 13	64.56000 -0.34	65.01	64.17	64.64	345,979
06 Feb 13	64.90000 -0.44	65.62	64.57	65.44	250,787
05 Feb 13	65.34000 +0.74	65.40	64.43	64.43	340,265
04 Feb 13	64.60000 -1.00	65.73	64.49	65.69	386,582
01 Feb 13	65.60000 +0.95	65.79	64.67	64.94	371,624
31 Jan 13	64.65000 -0.64	65.31	64.42	65.08	468,428
30 Jan 13	65.29000 +0.21	65.52	64.99	65.09	273,633
29 Jan 13	65.08000 +0.93	65.23	64.15	64.28	287,987
28 Jan 13	64.15000 -0.60	65.09	64.08	64.96	331,699
25 Jan 13	64.75000 +0.33	65.13	64.29	64.52	451,365
24 Jan 13	64.42000 +0.32	64.74	63.47	64.63	640,371
23 Jan 13	64.10000 +0.80	64.60	63.48	63.50	544,309
22 Jan 13	63.30000 -0.21	63.83	62.97	63.66	372,475
21 Jan 13	63.51000 +0.30	63.60	63.03	63.33	260,023
18 Jan 13	63.21000 +0.66	63.53	62.56	62.68	595,413
17 Jan 13	62.55000 +0.12	62.84	62.07	62.23	340,870
16 Jan 13	62.43000 +1.01	62.62	61.30	61.30	426,046
15 Jan 13	61.42000 +0.21	61.56	61.00	61.28	299,359
14 Jan 13	61.21000 +0.01	61.43	61.08	61.20	244,007
11 Jan 13	61.20000 +0.00	61.43	61.07	61.30	278,940
10 Jan 13	61.20000 -1.26	62.63	61.07	62.63	465,441
09 Jan 13	62.46000 +0.16	62.66	62.03	62.52	452,685
08 Jan 13	62.30000 +1.44	62.72	60.96	61.09	626,798
07 Jan 13	60.86000 -1.01	61.87	60.72	61.87	402,610
04 Jan 13	61.87000 -0.14	62.26	61.73	61.96	273,045
03 Jan 13	62.01000 -0.52	62.72	61.96	62.27	323,243
02 Jan 13	62.53000 +0.65	62.99	61.91	62.99	399,657
28 Dec 12	61.88000 +0.58	61.91	61.00	61.00	150,169
27 Dec 12	61.30000 -0.34	61.60	60.70	61.58	172,891
21 Dec 12	61.64000 -0.03	61.79	61.04	61.29	544,042
20 Dec 12	61.67000 +0.07	61.90	61.22	61.63	238,875
19 Dec 12	61.60000 +0.48	61.66	61.20	61.20	297,209
18 Dec 12	61.12000 +0.31	61.26	60.53	61.04	335,119
17 Dec 12	60.81000 -0.33	61.42	60.63	61.14	346,648
14 Dec 12	61.14000 -0.28	61.91	61.09	61.49	300,143
13 Dec 12	61.42000 -1.08	62.60	61.28	62.60	463,923
12 Dec 12	62.50000 +0.25	62.56	61.71	62.18	375,947
11 Dec 12	62.25000 +0.18	62.49	61.91	61.97	360,644
10 Dec 12	62.07000 +0.10	62.26	61.78	61.95	397,022
07 Dec 12	61.97000 +0.24	62.50	61.78	61.87	471,333
06 Dec 12	61.73000 +1.18	62.20	61.02	61.02	831,689
05 Dec 12	60.55000 -0.02	60.71	60.19	60.64	439,215
04 Dec 12	60.57000 +0.06	60.60	60.28	60.42	430,114
03 Dec 12	60.51000 +0.21	60.71	60.29	60.50	281,742
30 Nov 12	60.30000 +0.10	60.57	60.15	60.15	281,357
29 Nov 12	60.20000 -0.06	60.52	60.16	60.49	281,090
28 Nov 12	60.26000 -0.24	60.70	60.10	60.57	385,857
27 Nov 12	60.50000 +0.22	60.81	60.32	60.68	340,928
26 Nov 12	60.28000 +0.13	60.43	59.96	60.05	237,453
23 Nov 12	60.15000 +0.33	60.30	59.67	59.76	199,011
22 Nov 12	59.82000 +0.37	59.90	59.55	59.72	200,103
21 Nov 12	59.45000 +0.30	59.66	59.05	59.07	326,708
20 Nov 12	59.15000 +0.29	59.31	58.56	58.56	198,996
19 Nov 12	58.86000 +0.62	58.96	58.25	58.40	246,684
16 Nov 12	58.24000 -0.51	59.20	58.24	58.70	454,996
15 Nov 12	58.75000 -0.52	59.12	58.40	59.00	289,982
14 Nov 12	59.27000 -0.86	60.36	59.04	60.24	283,571
13 Nov 12	60.13000 +0.19	60.28	59.62	60.00	244,423
12 Nov 12	59.94000 +0.25	60.14	59.41	59.74	282,799
09 Nov 12	59.69000 +0.56	59.83	58.87	59.36	414,153
08 Nov 12	59.13000 -0.57	60.18	59.09	59.79	371,987
07 Nov 12	59.70000 -1.26	61.39	59.65	61.08	635,874
06 Nov 12	60.96000 +0.09	61.53	60.70	61.22	344,301
05 Nov 12	60.87000 +0.17	61.08	59.81	60.12	676,843
02 Nov 12	60.70000 +4.10	60.83	58.83	59.45	1,565,042
01 Nov 12	56.60000 +0.49	56.81	56.11	56.21	388,511
31 Oct 12	56.11000 -0.44	56.95	56.02	56.50	352,217
30 Oct 12	56.55000 +0.43	56.55	55.99	55.99	356,811
29 Oct 12	56.12000 -0.19	56.55	56.12	56.31	286,114
26 Oct 12	56.31000 -0.19	56.64	55.95	56.35	247,191
25 Oct 12	56.50000 +0.63	56.88	55.67	55.99	259,191
24 Oct 12	55.87000 -0.11	56.28	55.62	55.90	356,434
23 Oct 12	55.98000 -1.21	57.41	55.91	57.21	377,472
22 Oct 12	57.19000 -0.76	58.22	57.11	57.95	296,450
19 Oct 12	57.95000 -0.72	58.64	57.80	58.64	713,074
18 Oct 12	58.67000 +0.33	58.69	57.96	58.34	351,668
17 Oct 12	58.34000 -0.71	59.39	58.30	59.39	423,157
16 Oct 12	59.05000 +0.58	59.19	58.69	58.89	451,254
15 Oct 12	58.47000 +0.55	58.57	58.06	58.06	279,565
12 Oct 12	57.92000 +0.36	58.30	57.75	58.20	482,633
11 Oct 12	57.56000 +0.22	57.74	57.26	57.54	338,722
10 Oct 12	57.34000 -0.11	57.57	57.26	57.44	215,349
09 Oct 12	57.45000 -0.16	57.83	57.14	57.82	409,342
08 Oct 12	57.61000 -0.79	58.30	57.51	58.30	326,841
05 Oct 12	58.40000 +0.22	58.71	58.14	58.27	255,062
04 Oct 12	58.18000 +0.23	58.51	58.04	58.18	238,897
03 Oct 12	57.95000 +0.20	57.99	57.49	57.72	210,294
02 Oct 12	57.75000 -0.03	58.16	57.45	57.64	268,777
01 Oct 12	57.78000 +0.68	57.97	57.22	57.30	364,092
28 Sep 12	57.10000 -0.36	57.73	56.93	57.71	365,811
27 Sep 12	57.46000 +0.79	57.55	56.62	56.75	504,435
26 Sep 12	56.67000 -0.18	57.36	56.36	57.04	496,134
25 Sep 12	56.85000 +0.14	57.28	56.81	56.90	359,632
24 Sep 12	56.71000 -0.64	57.33	56.56	57.23	432,179
21 Sep 12	57.35000 +0.01	58.05	57.20	57.50	1,081,362
20 Sep 12	57.34000 +0.52	57.34	56.55	56.62	576,599
19 Sep 12	56.82000 +0.33	56.82	56.10	56.31	441,468
18 Sep 12	56.49000 +0.95	56.67	55.82	55.89	725,548
17 Sep 12	55.54000 -0.04	56.09	55.53	55.61	402,248
14 Sep 12	55.58000 -1.19	57.38	55.45	57.29	643,039
13 Sep 12	56.77000 +0.42	56.97	55.85	55.85	446,890
12 Sep 12	56.35000 -0.30	56.91	55.74	56.62	427,911
11 Sep 12	56.65000 +0.24	56.84	56.30	56.30	254,904
10 Sep 12	56.41000 -0.45	56.87	56.20	56.60	264,977
07 Sep 12	56.86000 -1.14	58.13	56.86	57.99	423,587
06 Sep 12	58.00000 +0.77	58.00	57.32	57.32	337,862
05 Sep 12	57.23000 -0.04	57.85	57.15	57.29	307,551
04 Sep 12	57.27000 -0.36	57.79	57.15	57.62	187,753
03 Sep 12	57.63000 +0.63	57.63	56.76	56.82	217,523
31 Aug 12	57.00000 -0.18	57.39	56.73	57.04	292,282
30 Aug 12	57.18000 +0.02	57.59	57.02	57.10	264,732
29 Aug 12	57.16000 -0.70	57.84	57.03	57.67	408,527
28 Aug 12	57.86000 +0.28	59.23	57.73	58.30	695,014
27 Aug 12	57.58000 +0.44	57.62	56.84	57.21	152,453
24 Aug 12	57.14000 +0.64	57.32	56.56	56.62	314,768
23 Aug 12	56.50000 -0.45	57.15	56.27	57.11	286,029
22 Aug 12	56.95000 -0.34	57.35	56.50	57.26	304,935
21 Aug 12	57.29000 +0.24	57.43	56.96	57.20	268,837
20 Aug 12	57.05000 +0.53	57.30	56.58	56.68	300,862
17 Aug 12	56.52000 -0.28	57.01	56.16	57.00	603,412
16 Aug 12	56.80000 +0.02	57.10	56.59	57.10	414,930
15 Aug 12	56.78000 +0.06	57.08	56.43	56.72	190,434
14 Aug 12	56.72000 +0.22	57.01	56.46	56.92	256,155
13 Aug 12	56.50000 -0.23	57.08	56.36	56.73	248,717
10 Aug 12	56.73000 -0.12	57.20	56.37	56.93	284,559
09 Aug 12	56.85000 +0.37	57.13	56.44	56.63	304,645
08 Aug 12	56.48000 -0.23	56.96	56.03	56.65	328,255
07 Aug 12	56.71000 -1.01	57.78	56.40	57.78	460,147
06 Aug 12	57.72000 +0.75	57.90	56.86	57.90	663,342
03 Aug 12	56.97000 -0.20	58.35	56.16	56.90	1,114,681
02 Aug 12	57.17000 +4.04	57.30	51.60	51.92	2,495,012
01 Aug 12	53.13000 -0.79	54.07	52.97	54.06	386,479
31 Jul 12	53.92000 -0.79	54.54	53.67	54.38	435,816
30 Jul 12	54.71000 -0.24	55.07	54.38	55.00	268,490
27 Jul 12	54.95000 +0.65	54.95	53.82	54.29	466,518
26 Jul 12	54.30000 +1.46	54.38	53.02	53.10	663,507
25 Jul 12	52.84000 -0.61	53.70	52.77	53.43	466,738
24 Jul 12	53.45000 +0.15	53.85	53.28	53.40	452,310
23 Jul 12	53.30000 -1.79	55.42	53.13	54.92	498,306
20 Jul 12	55.09000 -0.20	55.50	55.03	55.40	585,213
19 Jul 12	55.29000 +0.77	55.34	54.65	54.65	492,236
18 Jul 12	54.52000 +0.86	54.52	53.65	53.82	380,681
17 Jul 12	53.66000 +0.71	53.76	53.14	53.16	375,542
16 Jul 12	52.95000 -0.53	53.49	52.82	53.40	313,457
13 Jul 12	53.48000 +0.72	53.48	52.63	52.80	288,091
12 Jul 12	52.76000 -0.16	52.98	52.36	52.74	432,258
11 Jul 12	52.92000 -0.25	53.27	52.65	53.03	331,148
10 Jul 12	53.17000 +1.33	53.17	51.81	52.07	596,185
09 Jul 12	51.84000 -0.47	52.52	51.76	52.26	354,824
06 Jul 12	52.31000 -0.14	52.96	52.27	52.41	325,839
05 Jul 12	52.45000 -0.07	52.77	51.84	52.39	346,806
04 Jul 12	52.52000 +0.08	52.60	52.15	52.44	254,818
03 Jul 12	52.44000 +1.13	52.56	51.28	51.51	601,047
02 Jul 12	51.31000 +0.16	51.32	50.56	51.18	647,366
29 Jun 12	51.15000 +0.69	51.49	50.96	51.35	604,620
28 Jun 12	50.46000 -0.58	51.43	50.24	51.07	368,699
27 Jun 12	51.04000 +0.06	51.25	50.54	51.10	551,863
26 Jun 12	50.98000 +0.15	51.47	50.65	51.06	542,221
25 Jun 12	50.83000 -1.03	51.62	50.61	51.58	619,000
22 Jun 12	51.86000 -0.45	52.11	51.76	52.11	359,130
21 Jun 12	52.31000 -0.36	52.90	52.07	52.65	448,368
20 Jun 12	52.67000 -0.85	53.50	51.80	53.44	788,581
19 Jun 12	53.52000 +0.78	53.85	52.19	52.50	743,500
18 Jun 12	52.74000 +0.66	53.03	52.32	52.50	386,221
15 Jun 12	52.08000 -0.52	52.70	51.75	52.70	1,082,821
14 Jun 12	52.60000 +0.29	52.76	52.01	52.30	472,630
13 Jun 12	52.31000 +0.39	52.43	51.90	51.99	478,942
12 Jun 12	51.92000 -0.27	52.77	51.37	52.25	535,049
11 Jun 12	52.19000 -0.35	53.18	52.13	53.00	502,241
08 Jun 12	52.54000 +0.39	52.54	51.64	51.82	486,506
07 Jun 12	52.15000 +0.94	52.26	51.24	51.24	507,138
06 Jun 12	51.21000 +0.79	51.21	50.20	50.52	743,838
05 Jun 12	50.42000 +0.22	50.45	49.92	50.18	430,584
04 Jun 12	50.20000 -0.02	50.42	49.53	49.99	494,378
01 Jun 12	50.22000 -0.76	51.13	49.25	51.13	657,496
31 May 12	50.98000 +0.45	51.22	50.59	50.69	403,788
30 May 12	50.53000 -0.68	51.24	50.48	51.09	370,623
29 May 12	51.21000 +0.51	51.44	50.80	50.88	331,408
28 May 12	50.70000 -0.09	51.49	50.61	51.20	213,936
25 May 12	50.79000 -0.05	50.99	50.20	50.69	639,765
24 May 12	50.84000 -0.29	51.92	50.77	51.67	777,698
23 May 12	51.13000 -1.46	52.38	51.13	52.18	696,475
22 May 12	52.59000 +0.56	52.64	51.97	52.58	434,020
21 May 12	52.03000 +0.50	52.38	51.36	51.67	357,972
18 May 12	51.53000 -0.39	52.16	51.43	51.70	594,060
17 May 12	51.92000 +0.19	52.55	51.80	52.07	416,964
16 May 12	51.73000 -0.86	52.66	51.68	52.42	484,020
15 May 12	52.59000 +0.40	52.97	52.44	52.49	404,195
14 May 12	52.19000 -0.26	52.52	51.68	52.26	297,636
11 May 12	52.45000 +0.92	52.45	51.33	51.33	294,370
10 May 12	51.53000 -0.74	52.50	51.33	52.50	374,001
09 May 12	52.27000 +0.66	52.38	51.43	51.80	492,091
08 May 12	51.61000 -0.77	52.38	51.33	51.97	508,692
07 May 12	52.38000 -0.13	52.70	51.75	51.75	408,767
04 May 12	52.51000 -0.65	53.36	52.50	53.34	632,791
03 May 12	53.16000 +0.16	55.67	52.79	54.50	1,203,762
02 May 12	53.00000 +0.00	54.09	52.73	53.64	558,059
30 Apr 12	53.00000 +0.65	53.08	52.41	52.50	455,736
27 Apr 12	52.35000 -0.46	52.45	51.65	52.06	634,780
26 Apr 12	52.81000 +0.96	52.81	51.48	51.92	639,269
25 Apr 12	51.85000 +0.09	52.07	51.59	51.94	347,302
24 Apr 12	51.76000 +0.85	51.81	50.75	50.93	503,105
23 Apr 12	50.91000 -0.90	51.52	50.62	51.48	480,673
20 Apr 12	51.81000 +0.20	51.90	51.10	51.50	414,389
19 Apr 12	51.61000 +1.27	52.10	51.05	51.34	905,313
18 Apr 12	50.34000 +0.08	50.57	50.04	50.35	380,645
17 Apr 12	50.26000 +0.66	50.27	49.49	49.73	851,945
16 Apr 12	49.59500 +0.83	49.65	48.60	48.74	500,468
13 Apr 12	48.77000 -0.36	50.02	48.67	49.50	807,208
12 Apr 12	49.13000 +0.78	49.42	48.31	48.37	570,986
11 Apr 12	48.35500 +0.29	48.52	47.74	48.01	519,847
10 Apr 12	48.06000 -0.49	48.60	48.06	48.10	370,210
05 Apr 12	48.55000 +0.11	48.89	48.35	48.58	287,400
04 Apr 12	48.44000 -1.10	49.43	48.17	49.30	624,534
03 Apr 12	49.54000 -0.35	50.10	49.53	49.89	410,224
02 Apr 12	49.89500 +0.97	49.90	48.78	48.92	683,395
30 Mar 12	48.92500 +1.17	48.92	47.85	47.99	432,502
29 Mar 12	47.75000 -0.58	48.40	47.61	48.14	545,060
28 Mar 12	48.33500 -0.17	49.06	48.33	48.38	421,161
27 Mar 12	48.50500 -0.51	49.16	48.40	49.08	420,858
26 Mar 12	49.01500 +0.85	49.14	48.23	48.23	431,580
23 Mar 12	48.16500 +0.08	48.31	47.88	48.08	368,803
22 Mar 12	48.09000 -0.44	48.65	48.09	48.47	367,636
21 Mar 12	48.52500 +0.17	48.69	48.05	48.38	338,494
20 Mar 12	48.36000 -0.10	48.51	48.17	48.31	260,890
19 Mar 12	48.46000 -0.19	48.58	48.11	48.50	394,328
16 Mar 12	48.65000 -0.58	49.24	48.53	49.10	1,345,888
15 Mar 12	49.23500 +0.01	49.42	49.03	49.19	304,078
14 Mar 12	49.22000 -0.19	49.41	48.98	49.38	412,425
13 Mar 12	49.41000 +0.49	49.58	48.97	49.15	405,721
12 Mar 12	48.92500 +0.30	49.04	48.54	48.57	303,254
09 Mar 12	48.62500 -0.14	48.94	48.40	48.72	357,850
08 Mar 12	48.76500 +1.19	48.87	47.40	47.76	604,079
07 Mar 12	47.57000 +0.13	47.69	47.34	47.59	354,264
06 Mar 12	47.43500 -0.98	48.38	47.44	48.24	548,841
05 Mar 12	48.41500 +0.63	48.49	47.69	47.78	425,601
02 Mar 12	47.78500 +0.24	48.01	47.37	47.41	342,261
01 Mar 12	47.55000 +0.54	47.65	46.58	46.62	572,516
29 Feb 12	47.01000 -0.54	47.63	47.00	47.55	557,761
28 Feb 12	47.55000 +0.24	47.56	46.99	47.53	356,238
27 Feb 12	47.31500 +0.48	47.33	46.51	46.80	375,317
24 Feb 12	46.83500 -0.85	47.79	46.72	47.68	619,445
23 Feb 12	47.68500 -0.45	48.40	47.34	48.20	438,117
22 Feb 12	48.13500 -0.04	48.15	47.56	48.08	393,107
21 Feb 12	48.17500 +0.13	48.17	47.58	47.96	321,446
20 Feb 12	48.04000 -0.04	48.42	47.94	48.25	347,843
17 Feb 12	48.08500 +0.27	48.08	47.60	47.92	604,367
16 Feb 12	47.81500 +0.12	47.81	47.35	47.50	418,720
15 Feb 12	47.69500 +0.24	48.08	47.56	47.63	720,001
14 Feb 12	47.46000 +0.65	47.50	46.59	46.71	623,234
13 Feb 12	46.80500 +0.31	46.99	46.55	46.55	376,322
10 Feb 12	46.50000 -0.08	46.73	46.21	46.35	383,521
09 Feb 12	46.57500 +0.50	46.66	46.18	46.26	555,464
08 Feb 12	46.07500 -0.07	46.76	46.03	46.29	407,304
07 Feb 12	46.14500 -0.44	46.60	45.96	46.55	492,820
06 Feb 12	46.58000 -0.56	47.15	46.51	47.10	446,732
03 Feb 12	47.14000 +0.52	47.26	46.29	46.63	591,308
02 Feb 12	46.62000 +0.13	47.19	46.27	46.47	527,526
01 Feb 12	46.49500 +0.59	46.94	45.90	46.00	811,998
31 Jan 12	45.90000 -0.23	46.15	45.37	46.12	626,937
30 Jan 12	46.13500 +0.48	46.22	45.38	45.38	661,330
27 Jan 12	45.65500 +0.06	45.97	45.31	45.65	798,535
26 Jan 12	45.59000 +0.15	45.83	45.10	45.65	837,814
25 Jan 12	45.43500 +1.49	46.50	44.90	45.05	1,819,086
24 Jan 12	43.94500 +0.51	43.94	43.01	43.40	638,182
23 Jan 12	43.43500 -0.56	44.26	43.42	44.06	526,465
20 Jan 12	43.99000 -0.03	44.38	43.71	44.00	786,865
19 Jan 12	44.02500 +0.35	44.15	43.71	43.88	794,215
18 Jan 12	43.67500 +0.45	43.80	43.20	43.20	552,774
17 Jan 12	43.22000 +0.27	43.33	42.90	43.15	503,850
16 Jan 12	42.95000 +0.10	43.01	42.59	42.85	300,582
13 Jan 12	42.85000 -0.45	43.69	42.51	43.54	592,209
12 Jan 12	43.30000 -0.35	43.74	43.17	43.65	511,486
11 Jan 12	43.65000 -0.78	44.42	43.44	44.38	616,240
10 Jan 12	44.43500 +0.25	45.01	44.26	44.51	452,268
09 Jan 12	44.18500 +0.02	44.42	43.97	44.10	282,508
06 Jan 12	44.16500 -0.10	44.69	43.83	44.35	335,589
05 Jan 12	44.26500 -0.14	44.60	44.16	44.29	549,797
04 Jan 12	44.40000 -0.20	44.93	44.38	44.49	564,361
03 Jan 12	44.60500 +0.38	45.01	44.40	44.45	532,681
02 Jan 12	44.22500 +0.40	44.34	43.65	43.91	440,820
30 Dec 11	43.82000 +0.01	43.97	43.53	43.90	183,367
29 Dec 11	43.80500 +0.26	43.81	43.53	43.67	238,807
28 Dec 11	43.55000 -0.20	43.85	43.42	43.62	327,548
27 Dec 11	43.75000 +0.17	43.78	43.47	43.78	171,912
23 Dec 11	43.58500 +0.78	43.75	43.08	43.13	303,816
22 Dec 11	42.80500 +0.08	43.21	42.67	42.71	262,034
21 Dec 11	42.72000 -0.56	43.55	42.51	43.49	488,266
20 Dec 11	43.28500 +0.78	43.28	42.23	42.35	542,723
19 Dec 11	42.50000 +0.10	42.78	42.11	42.15	359,915
16 Dec 11	42.40000 +0.01	42.56	42.06	42.55	1,144,106
15 Dec 11	42.39500 +0.33	42.58	41.90	42.33	424,059
14 Dec 11	42.06000 -0.43	42.52	42.00	42.33	490,120
13 Dec 11	42.49000 +0.24	42.86	42.11	42.40	459,977
12 Dec 11	42.25000 -0.40	42.85	42.19	42.58	483,900
09 Dec 11	42.64500 +0.00	42.66	42.08	42.36	509,051
08 Dec 11	42.64500 -0.31	43.44	42.45	43.22	611,732
07 Dec 11	42.95500 +0.29	43.22	42.47	42.97	468,624
06 Dec 11	42.67000 -0.50	43.43	42.67	42.94	406,939
05 Dec 11	43.17000 +0.38	43.67	42.60	43.06	531,304
02 Dec 11	42.79000 -0.47	44.03	42.71	43.70	671,449
01 Dec 11	43.25500 +0.73	43.80	42.85	42.85	1,100,175
30 Nov 11	42.52500 +1.41	42.76	40.81	41.00	1,400,843
29 Nov 11	41.12000 +0.40	41.25	40.62	40.72	611,064
28 Nov 11	40.72000 +0.62	40.77	40.17	40.40	514,110
25 Nov 11	40.10500 +0.11	40.41	39.81	39.99	363,329
24 Nov 11	39.99500 -0.42	40.76	39.74	40.56	619,513
23 Nov 11	40.41000 -0.25	40.96	40.32	40.44	425,433
22 Nov 11	40.66000 +0.01	41.32	40.61	40.85	350,479
21 Nov 11	40.65000 -0.60	41.47	40.60	41.20	567,550
18 Nov 11	41.25000 -0.01	41.49	41.00	41.04	416,394
17 Nov 11	41.25500 +0.11	41.73	40.78	41.02	461,740
16 Nov 11	41.14500 -0.08	41.67	40.81	41.10	411,207
15 Nov 11	41.22500 -0.25	41.60	40.70	41.19	481,410
14 Nov 11	41.47500 +0.10	41.83	41.22	41.59	561,243
11 Nov 11	41.37000 +0.77	41.66	40.50	40.58	557,244
10 Nov 11	40.60000 -0.06	40.94	40.14	40.24	470,669
09 Nov 11	40.65500 -0.58	41.40	40.41	41.31	885,302
08 Nov 11	41.23500 +0.40	41.78	40.63	40.81	581,309
07 Nov 11	40.83000 -0.44	41.13	40.33	40.97	514,973
04 Nov 11	41.27000 +0.31	41.54	40.72	41.17	673,542
03 Nov 11	40.95500 +0.67	41.18	39.94	40.54	847,219
02 Nov 11	40.28500 -0.35	40.97	39.73	40.84	806,991
01 Nov 11	40.63000 -1.15	41.35	40.29	41.24	985,429
31 Oct 11	41.78500 -0.55	42.37	41.78	42.22	693,244
28 Oct 11	42.33500 +0.40	42.69	41.97	41.97	646,087
27 Oct 11	41.94000 +0.25	42.42	41.81	42.36	559,336
26 Oct 11	41.69000 -0.03	42.08	41.31	41.83	340,841
25 Oct 11	41.72500 -0.23	42.33	41.30	41.94	492,257
24 Oct 11	41.95500 +0.03	42.26	41.74	42.00	420,310
21 Oct 11	41.92500 +0.76	41.99	40.77	41.16	507,458
20 Oct 11	41.16000 -0.18	41.45	40.94	41.04	416,326
19 Oct 11	41.34000 +0.17	41.59	41.10	41.24	281,305
18 Oct 11	41.17000 +0.22	41.40	40.60	40.76	336,301
17 Oct 11	40.95000 -0.31	41.53	40.69	41.40	488,129
14 Oct 11	41.26000 +0.00	41.77	41.24	41.30	516,113
13 Oct 11	41.25500 -0.36	41.65	41.08	41.40	415,809
12 Oct 11	41.62000 +0.51	41.65	40.90	41.15	539,587
11 Oct 11	41.10500 +0.44	41.17	40.60	40.60	493,416
10 Oct 11	40.66500 +0.32	41.01	40.18	40.67	505,133
07 Oct 11	40.35000 +0.03	40.64	39.92	40.43	664,237
06 Oct 11	40.31500 -0.80	41.28	39.84	41.12	1,145,092
05 Oct 11	41.11500 +1.77	41.35	39.15	39.67	1,139,235
04 Oct 11	39.34500 -0.68	39.85	38.95	39.78	555,925
03 Oct 11	40.03000 -0.10	40.08	39.24	39.51	473,217
30 Sep 11	40.12500 -0.10	40.13	39.38	40.06	638,772
29 Sep 11	40.22000 -0.52	40.70	39.94	40.70	484,850
28 Sep 11	40.74000 +0.12	41.37	40.38	40.48	595,762
27 Sep 11	40.62000 +0.95	40.76	39.73	40.00	783,877
26 Sep 11	39.67000 +0.01	39.85	39.17	39.21	622,643
23 Sep 11	39.65500 -0.42	40.34	38.83	40.33	691,020
22 Sep 11	40.07000 -0.68	40.20	39.59	39.99	748,966
21 Sep 11	40.75000 -1.03	41.90	40.50	41.90	805,975
20 Sep 11	41.77500 +0.73	41.90	40.84	40.92	547,090
19 Sep 11	41.05000 -0.16	41.06	40.40	40.51	474,728
16 Sep 11	41.21000 +0.17	41.67	40.94	41.31	1,655,394
15 Sep 11	41.04500 +0.15	41.53	40.91	41.21	728,290
14 Sep 11	40.89500 +0.44	40.99	40.07	40.24	578,782
13 Sep 11	40.45500 -0.29	41.21	40.06	41.21	696,984
12 Sep 11	40.74500 +0.28	40.74	39.58	39.74	730,237
09 Sep 11	40.46500 -0.92	41.35	40.34	41.05	561,804
08 Sep 11	41.38000 +0.67	41.60	40.81	41.00	903,314
07 Sep 11	40.70500 +0.45	41.01	40.33	40.94	634,438
06 Sep 11	40.25500 +0.58	40.49	39.57	39.66	706,896
05 Sep 11	39.68000 -1.08	40.33	39.34	40.24	613,459
02 Sep 11	40.76500 -0.07	40.88	40.15	40.52	489,422
01 Sep 11	40.83000 -0.10	41.08	40.15	40.90	570,917
31 Aug 11	40.93500 +0.12	41.36	40.42	40.78	730,827
30 Aug 11	40.82000 -0.26	41.27	40.44	41.03	407,728
29 Aug 11	41.07500 +0.53	41.36	40.69	41.01	298,767
26 Aug 11	40.54500 -0.13	40.66	39.83	40.51	398,572
25 Aug 11	40.67000 -0.43	41.52	39.43	41.16	686,105
24 Aug 11	41.10000 +0.03	41.42	40.45	41.06	452,804
23 Aug 11	41.06500 +0.39	41.71	40.72	41.26	634,594
22 Aug 11	40.67500 +0.36	41.18	39.75	40.05	399,211
19 Aug 11	40.31500 -0.97	41.49	39.88	41.10	1,203,096
18 Aug 11	41.28000 -0.90	42.48	40.80	41.86	962,980
17 Aug 11	42.17500 +0.00	42.53	41.88	42.03	389,140
16 Aug 11	42.17500 +0.33	42.34	41.37	41.55	471,621
15 Aug 11	41.84000 +0.17	42.28	41.70	42.00	396,662
12 Aug 11	41.67000 +0.71	41.90	40.49	40.86	683,804
11 Aug 11	40.96000 +0.96	41.20	39.70	40.65	1,074,869
10 Aug 11	40.00000 -0.29	41.81	39.70	40.53	1,449,167
09 Aug 11	40.29500 +0.29	40.70	38.26	39.94	2,022,452
08 Aug 11	40.00500 -1.62	41.67	39.87	41.20	1,235,922
05 Aug 11	41.62500 -0.90	42.49	40.67	41.10	1,511,981
04 Aug 11	42.52000 -0.09	45.35	42.39	43.88	1,572,069
03 Aug 11	42.61000 -0.76	43.70	42.26	43.07	890,410
02 Aug 11	43.37000 -0.74	44.03	43.13	43.85	526,903
01 Aug 11	44.10500 -0.80	45.49	44.00	45.26	446,097
29 Jul 11	44.90500 -0.10	45.06	44.25	44.76	336,939
28 Jul 11	45.01000 -0.14	45.13	44.72	45.00	325,557
27 Jul 11	45.15000 +0.26	45.15	44.83	44.90	772,794
26 Jul 11	44.89000 +0.31	45.41	44.60	44.60	548,804
25 Jul 11	44.57500 +0.36	44.62	43.81	44.03	244,041
22 Jul 11	44.21500 +0.55	44.22	43.47	43.81	482,853
21 Jul 11	43.67000 +0.16	43.90	43.19	43.71	400,487
20 Jul 11	43.50500 +0.21	43.54	43.17	43.47	274,433
19 Jul 11	43.30000 +0.05	43.70	43.05	43.65	448,706
18 Jul 11	43.25000 -0.70	44.12	43.25	43.95	460,752
15 Jul 11	43.95000 +0.40	44.31	43.44	43.51	648,174
14 Jul 11	43.55000 -0.25	44.06	43.42	43.58	334,433
13 Jul 11	43.80000 +0.15	43.82	42.60	43.10	657,267
12 Jul 11	43.65500 -0.71	44.41	43.21	44.13	592,552
11 Jul 11	44.36500 -0.12	44.65	44.03	44.40	362,755
08 Jul 11	44.48500 -0.06	44.88	44.35	44.56	280,956
07 Jul 11	44.54000 -0.18	45.11	44.47	45.08	289,824
06 Jul 11	44.72500 -0.53	45.38	44.52	45.21	264,823
05 Jul 11	45.26000 +0.26	45.32	44.93	45.00	281,782
04 Jul 11	44.99500 +0.01	45.00	44.64	45.00	210,226
01 Jul 11	44.98500 +0.24	44.99	44.60	44.71	295,791
30 Jun 11	44.75000 +0.19	44.87	44.30	44.67	299,886
29 Jun 11	44.56500 +0.57	44.56	43.86	44.14	398,764
28 Jun 11	43.99000 -0.13	44.40	43.92	44.29	343,667
27 Jun 11	44.12500 +0.22	44.51	43.74	43.74	283,978
24 Jun 11	43.91000 -0.21	44.60	43.85	44.25	340,169
23 Jun 11	44.11500 -0.47	44.71	44.00	44.55	379,279
22 Jun 11	44.58500 +0.24	44.66	44.12	44.42	374,498
21 Jun 11	44.34000 +0.05	44.62	44.08	44.35	431,558
20 Jun 11	44.29000 +0.30	44.38	43.40	43.72	500,230
17 Jun 11	43.99000 -0.08	44.29	43.65	44.10	1,194,278
16 Jun 11	44.07500 -0.46	44.51	43.56	44.33	755,635
15 Jun 11	44.53500 -0.26	45.01	44.27	44.67	437,877
14 Jun 11	44.80000 -0.34	45.50	44.74	45.40	507,118
13 Jun 11	45.14000 +0.25	45.40	44.81	44.97	220,791
10 Jun 11	44.89000 -0.94	45.94	44.71	45.71	769,851
09 Jun 11	45.82500 +0.37	46.10	45.25	45.44	505,331
08 Jun 11	45.45500 -0.04	45.54	44.79	45.26	516,590
07 Jun 11	45.50000 +0.21	45.80	45.28	45.47	406,018
06 Jun 11	45.29000 -0.08	45.69	45.17	45.35	296,205
03 Jun 11	45.37500 +0.25	45.62	45.06	45.40	331,239
02 Jun 11	45.12500 -0.59	45.72	45.13	45.56	270,257
01 Jun 11	45.71500 -0.33	46.06	45.40	46.00	488,160
31 May 11	46.04500 +0.08	46.40	45.88	46.17	532,118
30 May 11	45.96000 +0.25	46.10	45.63	45.84	210,822
27 May 11	45.71000 +0.29	45.92	45.29	45.68	369,294
26 May 11	45.41500 -0.30	45.84	45.10	45.72	376,206
25 May 11	45.71500 -0.25	45.75	45.35	45.71	412,536
24 May 11	45.96500 +0.17	46.12	45.37	45.79	521,220
23 May 11	45.79500 +0.44	45.92	44.74	44.79	655,564
20 May 11	45.35000 -0.46	46.24	45.19	45.99	739,377
19 May 11	45.80500 -0.01	46.10	45.67	46.08	575,002
18 May 11	45.81500 +0.42	45.98	45.22	45.67	492,648
17 May 11	45.39500 -0.44	45.84	45.26	45.79	441,470
16 May 11	45.83500 -0.10	46.32	45.56	45.74	689,703
13 May 11	45.93500 +0.73	45.94	45.13	45.30	839,639
12 May 11	45.20500 +0.40	45.21	44.28	44.65	680,816
11 May 11	44.80500 +0.24	45.05	44.42	44.61	552,030
10 May 11	44.56500 -0.05	44.94	44.28	44.67	453,377
09 May 11	44.61500 -0.31	44.98	44.53	44.72	555,539
06 May 11	44.93000 +1.03	44.97	43.67	43.88	893,710
05 May 11	43.89500 -0.03	44.89	43.51	43.86	924,253
04 May 11	43.92500 +0.19	44.51	43.54	44.49	678,936
03 May 11	43.73000 -0.28	44.20	43.59	43.88	487,105
02 May 11	44.00500 +0.03	44.44	44.01	44.15	331,862
29 Apr 11	43.97000 +0.48	44.13	43.40	43.46	300,961
28 Apr 11	43.49500 +0.17	43.78	43.24	43.50	508,814
27 Apr 11	43.32000 -0.51	44.00	43.12	44.00	651,321
26 Apr 11	43.83500 -0.78	44.42	43.83	43.94	500,726
21 Apr 11	44.61000 -0.05	44.95	44.44	44.95	562,495
20 Apr 11	44.66000 +0.78	44.94	44.13	44.14	562,555
19 Apr 11	43.88000 +0.14	44.12	43.52	43.72	580,938
18 Apr 11	43.74500 -0.31	44.35	43.62	44.26	719,214
15 Apr 11	44.05000 +0.92	44.19	43.12	43.12	1,043,520
14 Apr 11	43.13000 -0.41	43.82	42.71	43.82	618,898
13 Apr 11	43.54500 +0.25	43.85	43.07	43.07	371,160
12 Apr 11	43.29000 -0.33	43.71	43.06	43.19	417,914
11 Apr 11	43.61500 -0.02	43.95	43.33	43.59	305,727
08 Apr 11	43.64000 -0.10	44.05	43.46	44.04	311,272
07 Apr 11	43.73500 -0.07	44.17	43.58	43.83	421,147
06 Apr 11	43.80500 +0.47	43.92	43.03	43.32	444,076
05 Apr 11	43.34000 -0.24	43.64	42.81	43.46	387,907
04 Apr 11	43.58000 +0.03	43.78	43.13	43.51	422,149
01 Apr 11	43.55500 +0.49	43.75	43.13	43.30	574,494
31 Mar 11	43.06500 +0.24	43.22	42.63	42.81	416,182
30 Mar 11	42.82000 +0.39	43.12	42.74	42.79	553,064
29 Mar 11	42.43000 -0.10	42.54	41.99	42.47	390,397
28 Mar 11	42.53500 +0.33	42.71	42.15	42.15	419,339
25 Mar 11	42.21000 -0.07	42.63	41.85	42.38	641,887
24 Mar 11	42.27500 +0.53	42.43	41.52	41.74	664,729
23 Mar 11	41.74500 +0.25	41.90	40.92	41.42	711,636
22 Mar 11	41.49000 -0.22	41.79	41.24	41.70	601,554
21 Mar 11	41.71500 +0.46	41.81	41.42	41.46	638,454
18 Mar 11	41.26000 +0.02	41.97	41.17	41.21	1,189,646
17 Mar 11	41.23500 +0.17	41.34	40.72	41.10	1,060,702
16 Mar 11	41.07000 -0.76	42.06	40.91	41.90	1,237,793
15 Mar 11	41.83000 -1.30	42.37	41.45	42.00	1,504,934
14 Mar 11	43.13500 -0.24	43.95	42.61	43.01	865,692
11 Mar 11	43.37000 +0.08	43.37	42.72	43.10	750,956
10 Mar 11	43.28500 +0.06	43.47	42.74	43.15	700,519
09 Mar 11	43.22500 -0.06	43.77	42.99	43.28	496,037
08 Mar 11	43.28500 +0.29	43.40	42.90	43.06	704,356
07 Mar 11	42.99000 +0.09	43.90	42.85	42.97	788,559
04 Mar 11	42.90000 -0.30	43.20	42.31	43.20	969,585
03 Mar 11	43.20000 -0.01	43.53	42.78	43.33	1,046,028
02 Mar 11	43.20500 -0.44	43.81	43.01	43.50	777,167
01 Mar 11	43.65000 +0.15	44.19	43.31	43.70	799,323
28 Feb 11	43.50000 +0.19	43.79	43.15	43.21	585,358
25 Feb 11	43.30500 +0.20	43.53	42.94	43.24	513,288
24 Feb 11	43.10500 -0.17	43.65	42.72	43.10	764,783
23 Feb 11	43.28000 -0.02	43.74	42.94	43.33	888,426
22 Feb 11	43.30000 -0.23	43.56	42.93	43.31	781,951
21 Feb 11	43.52500 -0.02	43.84	43.17	43.55	685,256
18 Feb 11	43.55000 +0.33	43.74	43.22	43.28	898,567
17 Feb 11	43.22500 +0.45	43.33	42.77	42.77	763,108
16 Feb 11	42.77500 +0.28	43.05	42.29	42.65	760,508
15 Feb 11	42.50000 +0.99	42.90	41.70	41.72	1,828,249
14 Feb 11	41.51500 -0.01	41.80	41.45	41.72	468,437
11 Feb 11	41.52500 +0.09	41.71	40.74	41.21	818,320
10 Feb 11	41.43500 -0.24	41.96	41.32	41.79	605,195
09 Feb 11	41.68000 -0.42	42.17	41.56	42.01	540,605
08 Feb 11	42.10000 +0.58	42.10	41.52	41.53	703,549
07 Feb 11	41.52000 -0.33	42.13	41.49	42.00	815,564
04 Feb 11	41.85000 +0.45	41.95	41.43	41.47	635,131
03 Feb 11	41.40000 +0.19	41.50	41.15	41.21	562,304
02 Feb 11	41.21000 +0.34	41.65	40.65	41.01	1,297,946
01 Feb 11	40.87000 +0.85	40.92	40.06	40.08	905,827
31 Jan 11	40.02000 +0.02	40.26	39.76	39.90	483,945
28 Jan 11	40.00000 -0.10	40.31	39.90	40.01	471,611
27 Jan 11	40.10500 -0.07	40.40	39.74	40.25	808,956
26 Jan 11	40.17500 +0.11	40.35	40.01	40.08	452,095
25 Jan 11	40.06500 -0.12	40.30	39.84	40.03	526,353
24 Jan 11	40.18000 +0.28	40.28	39.85	40.00	648,169
21 Jan 11	39.90000 +0.14	40.47	39.67	39.99	2,266,944
20 Jan 11	39.76500 -0.23	40.47	39.67	40.02	1,544,888
19 Jan 11	39.99500 -0.74	40.77	39.99	40.60	1,215,617
18 Jan 11	40.73500 +0.01	41.17	40.66	40.85	817,135
17 Jan 11	40.72000 +0.02	41.13	40.65	40.70	699,482
14 Jan 11	40.70000 -0.40	41.24	40.65	41.15	1,183,784
13 Jan 11	41.09500 -0.29	41.94	41.06	41.37	782,904
12 Jan 11	41.39000 +0.17	41.53	41.13	41.35	636,416
11 Jan 11	41.21500 -0.44	42.06	40.88	41.85	1,258,196
10 Jan 11	41.65500 -0.41	42.29	41.35	42.19	529,144
07 Jan 11	42.06500 -0.52	42.88	42.06	42.72	582,624
06 Jan 11	42.58500 -0.29	43.10	42.45	43.10	655,981
05 Jan 11	42.87500 +1.10	42.99	41.77	41.77	1,764,273
04 Jan 11	41.77000 +0.47	41.78	41.03	41.35	664,814
03 Jan 11	41.30500 -0.22	41.95	41.12	41.79	497,115
30 Dec 10	41.52500 -0.38	42.04	41.53	42.00	295,929
29 Dec 10	41.90500 +0.38	42.06	41.63	41.65	446,303
28 Dec 10	41.52500 +0.07	41.90	41.51	41.78	374,610
27 Dec 10	41.45500 -0.04	41.74	41.05	41.74	314,058
23 Dec 10	41.49500 +0.40	41.53	41.17	41.40	352,690
22 Dec 10	41.09500 +0.39	41.26	40.67	40.79	657,220
21 Dec 10	40.70500 -0.47	41.38	40.30	41.21	1,051,152
20 Dec 10	41.18000 -0.70	42.00	41.04	42.00	940,446
17 Dec 10	41.88000 +0.69	42.10	40.99	40.99	1,505,645
16 Dec 10	41.19000 -0.01	41.60	40.75	41.00	1,604,249
15 Dec 10	41.19500 -2.51	43.98	40.54	43.83	4,451,656
14 Dec 10	43.70000 +0.64	43.84	42.84	43.00	1,062,237
13 Dec 10	43.06000 -0.91	44.17	42.80	43.80	1,489,429
10 Dec 10	43.97000 -2.40	47.23	43.73	46.41	3,262,533
09 Dec 10	46.37000 +0.18	46.90	46.13	46.45	450,930
08 Dec 10	46.19000 -0.37	46.69	45.88	46.52	547,514
07 Dec 10	46.55500 +0.97	47.03	45.74	45.74	952,509
06 Dec 10	45.58500 +0.97	45.63	44.51	44.51	644,805
03 Dec 10	44.62000 -0.47	45.21	44.40	45.09	483,485
02 Dec 10	45.08500 +0.25	45.26	44.62	44.92	753,186
01 Dec 10	44.83000 +0.11	45.03	44.65	44.99	656,477
30 Nov 10	44.72500 +0.10	45.37	44.60	44.78	793,838
29 Nov 10	44.62500 -0.88	45.87	44.63	45.67	590,062
26 Nov 10	45.50500 -0.02	45.68	44.98	45.55	368,449
25 Nov 10	45.53000 +0.41	45.56	44.87	45.15	297,970
24 Nov 10	45.12000 +0.48	45.16	44.60	44.94	381,575
23 Nov 10	44.64000 -0.26	45.28	44.56	44.93	503,044
22 Nov 10	44.90000 -0.63	45.97	44.71	45.85	610,883
19 Nov 10	45.52500 -0.32	45.90	45.29	45.84	570,730
18 Nov 10	45.85000 +0.23	46.14	45.61	45.87	410,844
17 Nov 10	45.61500 +0.28	45.74	45.08	45.38	546,592
16 Nov 10	45.33000 -0.72	46.00	45.26	46.00	596,919
15 Nov 10	46.05000 +0.07	46.31	45.56	45.90	330,757
12 Nov 10	45.98000 +0.12	46.18	45.15	45.56	777,049
11 Nov 10	45.86000 +0.65	46.06	45.26	45.26	691,255
10 Nov 10	45.21000 +0.21	45.46	44.80	44.88	810,299
09 Nov 10	45.00000 +0.08	45.17	44.08	44.85	839,165
08 Nov 10	44.91500 -0.15	45.76	44.74	45.02	564,302
05 Nov 10	45.06500 +0.15	45.31	44.34	44.35	822,054
04 Nov 10	44.92000 -0.85	45.35	44.31	44.70	1,698,991
03 Nov 10	45.76500 -0.52	46.65	45.62	46.65	518,165
02 Nov 10	46.28500 -0.62	47.08	46.14	46.97	639,318
01 Nov 10	46.90500 +0.09	47.46	46.85	47.00	400,360
29 Oct 10	46.81000 -0.48	47.38	46.55	47.38	739,639
28 Oct 10	47.29500 -0.38	47.78	47.16	47.56	686,924
27 Oct 10	47.67000 -1.18	48.67	47.55	48.45	959,297
26 Oct 10	48.85000 -0.15	49.36	48.40	48.90	597,268
25 Oct 10	49.00000 +1.24	49.03	47.79	47.85	865,045
22 Oct 10	47.76000 +0.34	47.76	46.79	47.34	589,046
21 Oct 10	47.41500 +0.89	47.42	46.40	46.53	584,712
20 Oct 10	46.53000 -0.44	46.79	46.10	46.74	664,414
19 Oct 10	46.97500 -0.11	47.18	46.74	47.01	407,863
18 Oct 10	47.08500 +0.26	47.46	46.78	46.91	637,382
15 Oct 10	46.82000 +0.67	46.87	46.30	46.61	793,923
14 Oct 10	46.15000 +0.43	46.28	45.46	45.81	638,745
13 Oct 10	45.72000 +0.38	46.17	45.54	45.60	609,871
12 Oct 10	45.34500 +0.19	45.47	44.85	45.19	545,241
11 Oct 10	45.16000 -0.44	45.78	44.96	45.59	551,904
08 Oct 10	45.59500 -0.02	45.89	45.31	45.72	700,636
07 Oct 10	45.62000 +0.17	45.78	45.19	45.55	711,525
06 Oct 10	45.44500 +0.04	45.45	45.03	45.40	904,517
05 Oct 10	45.40000 -0.27	45.67	45.31	45.67	690,094
04 Oct 10	45.67500 -0.01	45.85	45.50	45.69	697,154
01 Oct 10	45.68500 +0.78	46.14	44.81	44.90	1,344,719
30 Sep 10	44.90000 +0.40	45.53	44.52	44.75	1,998,715
29 Sep 10	44.50000 +1.70	47.12	42.60	42.89	4,492,953
28 Sep 10	42.80000 -0.12	43.12	42.56	42.81	588,486
27 Sep 10	42.92000 +0.42	43.08	42.53	42.67	793,751
24 Sep 10	42.50000 +0.57	42.59	41.92	42.01	731,881
23 Sep 10	41.93000 -0.05	42.40	41.59	42.35	626,430
22 Sep 10	41.98000 +0.08	42.22	41.40	41.85	738,211
21 Sep 10	41.90500 -0.51	42.43	41.86	42.37	655,198
20 Sep 10	42.41000 +0.14	42.59	42.20	42.28	1,004,679
17 Sep 10	42.27000 -0.33	43.04	42.27	42.90	2,060,238
16 Sep 10	42.60000 -0.21	42.85	42.40	42.65	662,236
15 Sep 10	42.80500 -0.35	43.41	42.74	43.16	806,156
14 Sep 10	43.15500 -0.41	43.47	42.92	43.37	761,916
13 Sep 10	43.56500 +0.06	43.90	43.33	43.81	566,998
10 Sep 10	43.50000 -0.44	43.74	43.10	43.44	891,431
09 Sep 10	43.94000 +0.58	44.23	43.68	43.88	959,429
08 Sep 10	43.35500 +0.28	43.46	42.54	42.97	478,820
07 Sep 10	43.07000 -0.33	43.39	42.69	43.23	343,780
06 Sep 10	43.39500 -0.06	43.48	42.97	43.45	346,773
03 Sep 10	43.45500 +0.25	43.67	43.16	43.42	551,328
02 Sep 10	43.21000 +0.06	43.32	42.92	43.00	534,891
01 Sep 10	43.15000 +0.97	43.15	42.01	42.26	437,055
31 Aug 10	42.18500 +0.18	42.24	41.52	41.53	466,760
30 Aug 10	42.01000 -0.34	42.50	41.74	42.40	244,760
27 Aug 10	42.35000 +0.35	42.44	41.75	41.79	486,112
26 Aug 10	42.00000 -0.21	42.54	41.85	42.50	660,141
25 Aug 10	42.21000 -0.26	42.49	41.97	42.49	529,668
24 Aug 10	42.47500 +0.31	42.47	41.60	42.00	510,946
23 Aug 10	42.16500 -0.32	42.56	42.10	42.56	361,494
20 Aug 10	42.48500 -0.24	42.77	42.13	42.62	553,440
19 Aug 10	42.72000 -0.85	43.80	42.70	43.80	580,620
18 Aug 10	43.57000 -0.10	43.87	43.36	43.65	339,457
17 Aug 10	43.67500 +0.52	43.78	43.22	43.40	419,679
16 Aug 10	43.15500 +0.32	43.34	42.60	42.89	320,670
13 Aug 10	42.83000 +0.04	42.85	42.29	42.85	496,923
12 Aug 10	42.79000 -0.06	43.13	42.58	42.72	524,386
11 Aug 10	42.85500 -0.51	43.29	42.83	43.05	378,960
10 Aug 10	43.36500 -0.05	43.51	43.11	43.40	445,001
09 Aug 10	43.42000 +0.29	43.56	43.15	43.40	551,808
06 Aug 10	43.13000 -0.29	43.58	42.07	43.25	1,544,965
05 Aug 10	43.42000 -2.43	45.01	43.21	44.86	1,868,817
04 Aug 10	45.85000 +0.33	45.94	45.26	45.41	494,620
03 Aug 10	45.52000 -0.47	45.94	45.22	45.77	525,504
02 Aug 10	45.99500 +0.54	46.20	45.53	45.54	374,297
30 Jul 10	45.45000 -0.09	45.76	44.86	45.55	466,972
29 Jul 10	45.54500 -1.08	47.22	45.54	46.84	610,582
28 Jul 10	46.62000 +0.06	46.85	46.32	46.60	289,258
27 Jul 10	46.56000 -0.49	47.31	46.56	47.20	435,028
26 Jul 10	47.05500 -0.42	47.75	46.69	47.75	425,683
23 Jul 10	47.48000 +0.30	48.38	47.25	47.25	596,006
22 Jul 10	47.18000 +1.20	47.18	45.62	45.89	676,216
21 Jul 10	45.98000 +1.08	46.35	45.21	45.26	641,759
20 Jul 10	44.89500 -0.22	45.47	44.44	45.15	525,187
19 Jul 10	45.11500 -0.25	45.85	44.98	45.50	333,412
16 Jul 10	45.36500 -0.60	46.55	45.22	46.05	469,795
15 Jul 10	45.97000 +0.08	46.56	45.67	45.88	576,788
14 Jul 10	45.89500 +0.21	46.12	45.42	46.00	356,532
13 Jul 10	45.68500 +0.45	45.99	45.41	45.81	693,225
12 Jul 10	45.23500 -0.10	45.58	45.12	45.42	287,085
09 Jul 10	45.33500 +0.56	45.47	44.72	44.86	306,388
08 Jul 10	44.77000 +0.12	44.94	44.44	44.83	371,708
07 Jul 10	44.65000 +0.03	44.74	43.94	44.40	276,352
06 Jul 10	44.62500 +0.58	44.90	43.99	44.00	364,898
05 Jul 10	44.04000 -0.15	44.26	43.80	44.20	187,857
02 Jul 10	44.19500 -0.51	44.81	44.13	44.80	415,638
01 Jul 10	44.70500 -0.46	45.50	44.51	44.91	986,734
30 Jun 10	45.16500 +0.13	45.29	44.67	44.83	475,472
29 Jun 10	45.03500 -0.97	45.82	44.80	45.71	398,832
28 Jun 10	46.01000 +0.40	46.15	45.40	45.55	547,519
25 Jun 10	45.60500 +0.63	46.03	45.17	45.24	563,417
24 Jun 10	44.97000 -0.92	46.10	44.97	46.10	688,806
23 Jun 10	45.89500 -0.44	46.40	45.78	46.29	301,950
22 Jun 10	46.34000 +0.32	46.40	45.84	46.02	325,983
21 Jun 10	46.02000 +0.00	46.51	45.85	46.48	429,935
18 Jun 10	46.02000 -0.40	46.45	45.99	46.45	1,074,721
17 Jun 10	46.41500 +0.40	46.42	45.87	46.04	599,352
16 Jun 10	46.02000 +0.17	46.17	45.80	45.88	548,016
15 Jun 10	45.85000 -0.12	46.10	45.60	45.88	284,151
14 Jun 10	45.96500 +0.31	45.98	45.60	45.81	252,358
11 Jun 10	45.66000 +0.04	45.88	45.26	45.73	479,234
10 Jun 10	45.62000 +0.16	45.72	45.24	45.35	524,952
09 Jun 10	45.46000 +0.94	45.49	44.54	44.71	704,645
08 Jun 10	44.52000 -0.42	45.15	44.29	45.15	714,005
07 Jun 10	44.93500 +0.24	45.06	44.22	44.59	634,456
04 Jun 10	44.70000 -0.24	45.27	44.58	44.97	609,620
03 Jun 10	44.94000 +0.03	45.71	44.76	45.22	611,912
02 Jun 10	44.90500 +0.24	45.00	44.35	44.49	460,539
01 Jun 10	44.67000 +0.29	44.83	43.74	44.24	665,629
31 May 10	44.38000 +0.29	44.53	43.90	44.03	259,544
28 May 10	44.09000 +0.29	44.15	43.75	43.95	544,569
27 May 10	43.80000 +1.09	43.81	42.88	42.88	834,619
26 May 10	42.70500 +0.79	42.98	42.18	42.32	1,257,039
25 May 10	41.92000 -0.17	42.37	41.53	41.99	1,003,622
24 May 10	42.09000 +0.38	42.22	41.44	41.77	495,676
21 May 10	41.71500 -0.82	42.40	41.18	42.34	1,510,218
20 May 10	42.53500 -0.71	43.58	42.33	43.44	819,892
19 May 10	43.24500 -0.59	43.84	43.21	43.69	622,414
18 May 10	43.83000 +0.76	44.03	43.42	43.53	766,085
17 May 10	43.07500 -0.54	43.72	42.88	43.03	880,315
14 May 10	43.61500 -0.84	44.59	43.40	44.51	624,668
13 May 10	44.45500 +1.00	44.53	43.78	43.90	659,121
12 May 10	43.46000 +0.91	43.57	42.35	42.71	1,030,058
11 May 10	42.55000 +0.06	42.55	41.65	42.21	834,382
10 May 10	42.48500 +1.16	42.49	41.42	41.50	1,402,163
07 May 10	41.32500 -1.33	42.51	40.92	42.03	1,369,544
06 May 10	42.66000 -0.27	43.42	42.60	43.00	1,124,333
05 May 10	42.93000 -0.03	43.34	42.54	43.07	1,005,892
04 May 10	42.96500 +0.05	43.67	42.63	42.94	961,378
03 May 10	42.91500 +0.31	43.05	42.46	42.60	489,326
30 Apr 10	42.60500 -0.23	42.79	41.40	42.15	616,757
29 Apr 10	42.83000 -0.18	43.30	42.60	43.30	611,620
28 Apr 10	43.01500 -0.58	43.74	42.74	43.50	925,513
27 Apr 10	43.59000 -0.92	44.65	43.59	44.46	546,650
26 Apr 10	44.51000 +0.16	44.77	44.22	44.65	535,647
23 Apr 10	44.35000 +0.69	44.80	43.85	43.88	785,932
22 Apr 10	43.65500 +0.00	44.49	43.34	43.74	629,374
21 Apr 10	43.65000 -0.37	44.09	43.43	44.09	412,315
20 Apr 10	44.02000 +0.24	44.16	43.54	43.70	393,061
19 Apr 10	43.77500 -0.33	44.17	43.65	44.00	425,597
16 Apr 10	44.10500 -0.53	44.87	44.06	44.53	906,016
15 Apr 10	44.64000 +0.02	44.86	44.40	44.66	383,061
14 Apr 10	44.62000 -0.05	45.29	44.62	44.83	641,172
13 Apr 10	44.67000 +0.75	44.67	43.85	43.85	843,660
12 Apr 10	43.91500 -0.20	44.45	43.79	44.26	476,462
09 Apr 10	44.12000 +0.19	44.49	43.98	44.15	462,574
08 Apr 10	43.93000 -0.06	44.09	43.26	43.95	511,579
07 Apr 10	43.99500 +0.00	44.15	43.83	43.93	370,579
06 Apr 10	43.99000 -0.47	44.68	43.99	44.52	544,931
01 Apr 10	44.45500 +0.17	44.76	44.26	44.35	430,458
31 Mar 10	44.28500 +0.13	44.70	44.03	44.10	594,506
30 Mar 10	44.15000 -0.08	44.53	44.10	44.40	421,857
29 Mar 10	44.23500 -0.45	44.83	44.24	44.83	413,028
26 Mar 10	44.69000 +0.01	44.84	44.40	44.58	292,770
25 Mar 10	44.68000 +0.17	44.83	44.47	44.64	347,718
24 Mar 10	44.51000 -0.22	44.69	44.10	44.69	448,325
23 Mar 10	44.73000 +0.56	44.74	43.72	44.17	495,559
22 Mar 10	44.17500 +0.06	44.31	43.74	44.10	438,311
19 Mar 10	44.11500 -0.02	44.45	43.95	44.24	979,232
18 Mar 10	44.13500 +0.11	44.30	44.01	44.11	354,438
17 Mar 10	44.02500 -0.06	44.35	43.90	44.17	473,896
16 Mar 10	44.08500 +0.08	44.42	43.95	44.10	390,336
15 Mar 10	44.00000 -0.26	44.49	43.97	44.26	336,095
12 Mar 10	44.25500 -0.52	44.74	44.14	44.73	430,491
11 Mar 10	44.78000 -0.11	45.22	44.58	45.07	441,238
10 Mar 10	44.89000 +0.01	44.99	44.65	44.79	364,636
09 Mar 10	44.88500 -0.07	45.15	44.67	44.93	392,362
08 Mar 10	44.95500 -0.07	45.30	44.86	44.95	448,509
05 Mar 10	45.03000 -0.42	45.30	44.83	45.19	579,425
04 Mar 10	45.45000 +0.19	45.95	44.85	45.15	936,498
03 Mar 10	45.26000 -0.98	46.30	45.16	46.24	802,824
02 Mar 10	46.23500 +0.18	46.60	46.14	46.14	780,300
01 Mar 10	46.05500 +1.03	46.31	45.38	45.47	617,666
26 Feb 10	45.02500 +0.96	45.03	44.10	44.49	500,883
25 Feb 10	44.06500 -0.37	44.94	43.92	44.40	541,865
24 Feb 10	44.43500 +0.23	44.58	44.08	44.31	419,219
23 Feb 10	44.20500 +0.21	44.44	44.06	44.10	367,423
22 Feb 10	44.00000 -0.33	44.40	43.90	44.40	330,129
19 Feb 10	44.33000 +0.53	44.37	43.46	43.76	619,897
18 Feb 10	43.80500 +0.85	43.83	42.83	42.95	542,824
17 Feb 10	42.95000 +0.38	42.97	42.58	42.85	486,767
16 Feb 10	42.57000 +0.19	42.66	41.90	42.29	666,043
15 Feb 10	42.38500 -0.45	43.04	42.35	42.93	180,576
12 Feb 10	42.83000 +0.55	43.03	42.44	42.52	466,815
11 Feb 10	42.28500 +0.17	42.40	41.95	42.31	535,116
10 Feb 10	42.11500 +0.25	42.40	41.90	42.06	441,548
09 Feb 10	41.87000 -0.04	42.15	41.62	41.95	387,661
08 Feb 10	41.91000 +0.63	42.02	41.31	41.44	493,596
05 Feb 10	41.27500 -0.52	41.87	41.13	41.71	766,187
04 Feb 10	41.79500 -0.43	42.26	41.60	42.23	678,876
03 Feb 10	42.22000 +0.26	42.47	41.49	41.71	696,186
02 Feb 10	41.96500 -0.31	42.31	41.65	42.18	582,480
01 Feb 10	42.27500 +0.00	42.31	41.99	42.31	385,282
29 Jan 10	42.27500 +0.05	42.74	42.08	42.48	538,564
28 Jan 10	42.23000 -0.39	43.01	42.23	42.80	592,376
27 Jan 10	42.62000 -0.38	42.78	42.42	42.59	563,796
26 Jan 10	43.00000 +0.47	43.00	41.91	42.12	566,502
25 Jan 10	42.53500 -0.15	42.69	42.05	42.52	539,552
22 Jan 10	42.68500 -0.27	43.08	42.63	42.83	504,690
21 Jan 10	42.95500 -0.48	44.26	42.87	43.78	725,630
20 Jan 10	43.43500 -1.06	44.51	43.31	44.50	418,117
19 Jan 10	44.49500 +0.65	44.70	43.26	43.80	562,844
18 Jan 10	43.84500 +1.17	43.88	42.60	42.67	759,585
15 Jan 10	42.67500 -1.10	44.10	42.44	44.06	936,251
14 Jan 10	43.77500 +0.12	44.10	43.60	43.72	669,959
13 Jan 10	43.65500 -0.10	43.90	43.21	43.62	908,650
12 Jan 10	43.75500 -1.45	45.30	43.63	45.11	1,237,212
11 Jan 10	45.21000 +0.83	45.57	44.62	44.70	718,965
08 Jan 10	44.38000 -1.32	46.02	44.14	45.75	978,115
07 Jan 10	45.70000 -0.47	46.25	45.41	46.19	481,551
06 Jan 10	46.16500 -0.03	46.40	46.15	46.25	342,784
05 Jan 10	46.20000 -0.24	46.65	46.06	46.42	331,772
04 Jan 10	46.44500 +0.51	46.62	45.80	45.85	336,203
30 Dec 09	45.93000 -0.03	46.29	45.65	46.10	173,813
29 Dec 09	45.96000 +0.15	46.21	45.77	45.89	206,945
28 Dec 09	45.81000 +0.00	46.49	45.75	46.32	171,255