FUNDMANAGER.co.uk

Thomson Reuters

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	158.42000 +5.72	158.97	154.25	154.58	715,054
19 Oct 26	152.70000 -1.45	154.14	151.20	153.50	1,217,363
16 Oct 26	154.14999 +1.03	157.11	151.93	154.97	967,313
15 Oct 26	153.12000 +3.11	156.00	150.80	151.00	956,881
14 Oct 26	150.00999 +0.47	151.00	147.13	150.04	537,507
13 Oct 26	149.53999 +2.24	151.15	148.14	148.23	710,879
09 Oct 26	147.30000 +2.84	147.82	144.00	144.02	507,815
08 Oct 26	144.46001 +2.70	144.61	137.95	141.24	577,747
07 Oct 26	141.75999 +2.28	142.88	139.28	140.98	488,354
06 Oct 26	139.48000 +1.19	140.80	136.45	138.39	431,063
05 Oct 26	138.28999 -1.03	139.62	135.65	138.98	395,285
02 Oct 26	139.32001 -2.22	143.21	137.65	141.61	1,152,499
01 Oct 26	141.53999 +3.06	144.85	140.00	141.33	546,574
30 Sep 26	138.48000 +1.87	139.59	135.37	136.94	544,860
29 Sep 26	136.61000 -1.13	137.68	131.40	136.08	615,397
28 Sep 26	137.74001 -2.37	139.89	136.28	139.89	398,295
25 Sep 26	140.11000 -1.84	141.88	138.76	141.88	454,123
24 Sep 26	141.95000 +3.14	142.49	138.81	138.81	456,178
23 Sep 26	138.81000 +4.15	139.47	133.37	134.66	798,137
22 Sep 26	134.66000 +0.65	135.52	131.95	135.08	486,504
21 Sep 26	134.00999 +1.83	134.77	131.15	132.33	458,875
18 Sep 26	132.17999 -7.03	140.16	131.31	140.16	1,641,242
17 Sep 26	139.21001 -2.43	142.63	138.35	141.31	739,962
16 Sep 26	141.64000 -1.23	143.30	140.96	142.60	482,080
15 Sep 26	142.87000 -4.07	145.58	142.24	145.41	476,027
14 Sep 26	146.94000 +12.01	147.49	138.99	138.99	781,375
11 Sep 26	134.92999 +2.40	135.62	132.81	133.79	349,973
10 Sep 26	132.53000 -1.42	136.74	132.35	134.48	841,014
09 Sep 26	133.95000 -2.29	136.32	133.04	136.32	515,641
08 Sep 26	136.24001 -10.00	145.03	135.88	145.02	758,645
04 Sep 26	146.24001 -7.73	151.78	145.70	151.78	531,093
03 Sep 26	153.97000 +7.35	155.50	148.50	148.50	872,688
02 Sep 26	146.62000 -1.22	149.22	144.18	149.22	531,429
01 Sep 26	147.84000 -0.74	150.63	146.91	149.80	473,846
31 Aug 26	148.58000 +1.05	148.81	144.44	145.86	805,310
28 Aug 26	147.53000 +2.42	148.38	145.69	146.72	484,349
27 Aug 26	145.11000 +2.97	149.37	141.38	141.38	509,645
26 Aug 26	142.14000 -2.10	146.23	141.62	143.08	609,650
25 Aug 26	144.24001 -5.97	148.65	144.15	147.88	533,093
24 Aug 26	150.21001 +4.82	151.23	146.25	146.62	524,461
21 Aug 26	145.39000 -0.60	147.28	144.41	146.32	703,872
20 Aug 26	145.99001 +1.29	147.50	143.23	143.81	822,152
19 Aug 26	144.70000 +4.37	147.77	138.98	139.12	722,646
18 Aug 26	140.33000 +2.92	142.80	139.15	139.15	668,664
17 Aug 26	137.41000 -6.14	142.26	137.04	142.26	726,334
14 Aug 26	143.55000 -4.10	148.24	141.87	147.49	622,577
13 Aug 26	147.64999 +4.80	148.40	141.82	144.34	561,138
12 Aug 26	142.85001 -3.13	145.00	140.10	144.71	435,628
11 Aug 26	145.98000 +0.81	147.46	142.36	144.95	500,760
10 Aug 26	145.17000 +3.14	145.59	140.64	141.55	594,319
07 Aug 26	142.03000 +1.90	145.55	137.80	139.27	639,492
06 Aug 26	140.13000 +2.64	143.00	135.05	140.74	798,684
05 Aug 26	137.49001 -15.63	158.81	137.00	153.34	1,636,844
04 Aug 26	153.12000 +15.60	153.81	139.52	139.52	1,133,355
31 Jul 26	137.52000 -0.89	138.77	135.00	137.17	691,825
30 Jul 26	138.41000 -10.94	144.57	137.76	143.44	823,767
29 Jul 26	149.35001 +3.80	152.50	143.60	145.96	1,150,066
28 Jul 26	145.55000 +7.62	149.12	140.07	140.45	1,369,429
27 Jul 26	137.92999 +10.89	138.49	128.06	128.06	1,154,829
24 Jul 26	127.04000 +6.32	127.98	121.11	121.15	541,388
23 Jul 26	120.72000 -2.27	123.62	119.17	123.21	512,276
22 Jul 26	122.99000 -4.93	129.30	122.46	128.65	574,193
21 Jul 26	127.92000 -6.33	132.46	127.81	132.45	791,783
20 Jul 26	134.25000 -0.43	135.83	131.06	134.00	720,277
17 Jul 26	134.67999 -4.05	140.87	134.14	139.74	761,248
16 Jul 26	138.73000 +4.86	141.99	135.97	135.97	811,816
15 Jul 26	133.87000 +4.87	138.69	129.70	129.71	1,005,237
14 Jul 26	129.00000 -4.22	131.77	125.71	128.99	886,370
13 Jul 26	133.22000 +6.55	133.50	128.66	128.94	736,567
10 Jul 26	126.67000 +1.01	130.12	126.56	126.61	564,472
09 Jul 26	125.66000 -0.40	125.88	122.70	124.18	397,695
08 Jul 26	126.06000 -2.84	128.98	125.33	128.50	368,201
07 Jul 26	128.89999 +4.16	132.33	127.39	127.39	596,455
06 Jul 26	124.74000 -0.14	127.11	123.48	125.22	436,811
03 Jul 26	124.88000 -1.74	126.81	124.50	126.09	142,262
02 Jul 26	126.62000 +10.78	126.97	119.26	119.35	1,012,530
30 Jun 26	115.84000 -1.65	116.69	113.68	115.53	660,113
29 Jun 26	117.49000 -1.55	121.20	113.90	120.70	658,353
26 Jun 26	119.04000 +4.02	119.75	115.84	116.08	961,827
25 Jun 26	115.02000 -0.23	117.85	112.95	114.76	719,971
24 Jun 26	115.25000 +0.41	117.18	113.02	114.37	616,577
23 Jun 26	114.84000 +6.34	114.98	110.00	110.52	828,575
22 Jun 26	108.50000 -5.45	112.36	108.06	111.00	1,153,994
19 Jun 26	113.95000 +2.93	114.01	111.50	111.50	1,368,882
18 Jun 26	111.02000 -1.04	112.16	108.83	111.93	1,198,271
17 Jun 26	112.06000 -1.61	115.69	111.18	112.78	1,268,267
16 Jun 26	113.67000 +0.97	114.51	111.38	112.84	685,802
15 Jun 26	112.70000 -1.39	116.77	112.56	114.42	561,223
12 Jun 26	114.09000 +2.02	115.32	109.34	111.94	724,287
11 Jun 26	112.07000 -2.44	114.47	111.20	114.46	564,504
10 Jun 26	114.51000 -0.36	116.13	110.87	114.25	785,321
09 Jun 26	114.87000 -1.25	118.24	113.91	115.98	710,825
08 Jun 26	116.12000 -4.00	118.87	116.03	118.87	326,908
05 Jun 26	120.12000 +0.77	121.80	118.55	120.00	517,917
04 Jun 26	119.35000 +3.44	121.60	117.49	117.50	593,088
03 Jun 26	115.91000 -3.50	119.25	115.23	119.25	438,456
02 Jun 26	119.41000 -10.45	128.60	119.16	128.60	847,641
01 Jun 26	129.86000 +10.32	130.24	118.86	118.86	826,349
29 May 26	119.54000 +3.00	120.20	114.68	116.19	2,434,843
28 May 26	116.54000 +2.84	118.32	113.52	114.21	374,161
27 May 26	113.70000 -1.89	117.81	113.60	115.24	538,403
26 May 26	115.59000 -3.59	118.39	115.31	118.18	603,004
25 May 26	119.18000 +0.58	120.99	118.59	119.15	173,600
22 May 26	118.60000 +0.71	121.30	116.92	116.92	802,633
21 May 26	117.89000 +0.64	118.88	114.25	117.00	583,253
20 May 26	117.25000 -2.99	118.90	115.50	118.44	573,111
19 May 26	120.24000 +6.18	125.84	119.58	120.09	1,438,908
15 May 26	114.06000 +5.45	114.11	109.00	109.40	845,291
14 May 26	108.61000 -4.01	113.80	107.91	113.15	881,313
13 May 26	112.62000 -6.98	119.25	111.75	119.25	841,311
12 May 26	119.60000 -2.42	124.36	115.71	123.68	1,067,793
11 May 26	122.02000 -4.92	127.41	120.62	125.56	572,362
08 May 26	126.94000 -0.35	127.48	123.78	126.84	768,194
07 May 26	127.29000 +1.43	130.95	125.11	125.24	643,377
06 May 26	125.86000 -3.57	130.32	122.16	130.12	1,122,460
05 May 26	129.42999 -1.07	139.50	123.81	132.78	738,311
04 May 26	130.50000 +2.32	133.30	128.00	129.60	233,532
01 May 26	128.17999 -1.76	133.15	128.11	130.93	478,932
30 Apr 26	129.94000 +2.20	130.49	126.16	126.40	673,452
29 Apr 26	127.74000 +4.70	127.74	122.82	123.06	441,600
28 Apr 26	123.04000 +1.56	124.32	119.90	122.55	546,447
27 Apr 26	121.48000 -1.17	123.62	121.23	122.07	359,041
24 Apr 26	122.65000 -0.86	124.09	120.62	123.98	572,974
23 Apr 26	123.51000 -3.48	126.50	121.23	125.51	1,253,665
22 Apr 26	126.99000 -5.45	132.95	125.15	132.44	638,856
21 Apr 26	132.44000 +2.76	133.95	128.34	129.00	954,076
20 Apr 26	129.67999 +2.23	129.68	127.19	127.69	604,620
17 Apr 26	127.45000 -0.10	129.86	125.51	129.15	522,782
16 Apr 26	127.55000 +0.64	131.29	127.37	128.11	1,218,826
15 Apr 26	126.91000 +5.69	128.46	121.22	121.23	842,120
14 Apr 26	121.22000 +0.61	121.92	118.91	120.72	620,075
13 Apr 26	120.61000 +5.33	120.88	115.52	115.52	572,371
10 Apr 26	115.28000 -1.99	117.65	113.74	117.63	516,380
09 Apr 26	117.27000 -1.95	119.13	113.44	119.13	796,940
08 Apr 26	119.22000 -3.86	124.88	118.78	124.87	719,702
07 Apr 26	123.08000 -3.08	126.43	122.38	124.28	488,841
06 Apr 26	126.16000 +0.58	126.76	124.24	125.57	295,513
02 Apr 26	125.58000 +3.16	125.58	120.51	122.42	658,954
01 Apr 26	122.42000 -3.14	125.85	121.74	125.49	810,939
31 Mar 26	125.56000 -1.33	128.29	123.71	128.00	706,380
30 Mar 26	126.89000 +2.63	128.25	124.83	124.83	610,988
27 Mar 26	124.26000 -1.10	125.31	122.51	124.49	455,690
26 Mar 26	125.36000 +4.49	125.56	120.46	120.72	669,285
25 Mar 26	120.87000 +0.46	122.28	117.77	122.10	601,888
24 Mar 26	120.41000 -4.59	125.41	120.13	125.41	556,892
23 Mar 26	125.00000 -3.04	127.95	122.58	127.49	737,801
20 Mar 26	128.03999 -0.16	129.39	124.85	127.57	1,182,455
19 Mar 26	128.20000 -0.82	131.66	124.90	129.31	1,216,434
18 Mar 26	129.02000 -1.90	130.35	127.78	129.94	754,568
17 Mar 26	130.92000 -0.54	134.99	130.36	132.09	584,159
16 Mar 26	131.46001 -0.79	131.96	128.47	131.96	867,509
13 Mar 26	132.25000 -3.10	136.50	131.76	135.76	1,180,818
12 Mar 26	135.35001 -4.71	144.28	135.05	140.00	929,851
11 Mar 26	140.06000 -0.68	144.56	138.00	141.06	805,924
10 Mar 26	140.74001 -10.65	150.60	139.63	150.60	1,071,403
09 Mar 26	151.39000 -0.05	153.83	148.66	150.99	1,031,404
06 Mar 26	151.44000 +1.86	151.78	145.92	147.39	978,118
05 Mar 26	149.58000 +6.66	150.35	142.51	143.22	1,354,574
04 Mar 26	142.92000 -1.25	144.95	140.41	143.40	879,819
03 Mar 26	144.17000 +8.12	144.41	134.69	134.69	903,049
02 Mar 26	136.05000 +4.72	136.80	127.92	130.06	1,028,510
27 Feb 26	131.33000 -5.18	137.36	129.76	137.20	1,705,134
26 Feb 26	136.50999 +0.59	139.90	134.00	137.20	1,471,999
25 Feb 26	135.92000 +12.47	138.14	126.00	126.06	2,564,868
24 Feb 26	123.45000 +12.61	126.57	110.93	112.23	2,440,800
23 Feb 26	110.84000 -3.15	113.04	109.20	113.04	1,189,650
20 Feb 26	113.99000 -2.68	118.21	113.56	116.23	1,050,706
19 Feb 26	116.67000 -0.71	118.05	115.24	117.39	808,292
18 Feb 26	117.38000 +3.90	118.41	112.70	114.04	507,358
17 Feb 26	113.48000 -4.97	117.26	112.14	117.14	950,903
13 Feb 26	118.45000 +1.69	120.87	116.67	116.96	800,273
12 Feb 26	116.76000 -4.17	121.19	114.90	121.19	1,629,383
11 Feb 26	120.93000 -2.24	123.00	117.50	123.00	1,029,705
10 Feb 26	123.17000 +1.96	127.42	117.57	121.25	1,447,406
09 Feb 26	121.21000 +1.03	122.07	117.33	120.27	700,387
06 Feb 26	120.18000 -0.77	122.88	116.21	121.94	1,434,998
05 Feb 26	120.95000 -6.92	137.67	116.50	134.89	2,674,816
04 Feb 26	127.87000 +2.46	129.46	120.13	124.94	2,001,462
03 Feb 26	125.41000 -23.59	134.99	117.97	134.99	2,639,978
02 Feb 26	149.00000 -1.45	155.00	148.48	155.00	743,015
30 Jan 26	150.45000 -1.50	151.95	149.66	150.71	804,093
29 Jan 26	151.95000 -6.96	159.51	150.99	158.90	829,605
28 Jan 26	158.91000 -2.49	161.56	158.74	161.56	744,081
27 Jan 26	161.39999 -7.66	168.34	160.79	168.34	412,000
26 Jan 26	169.06000 -0.04	170.11	167.94	169.89	710,267
23 Jan 26	169.10001 +1.04	170.07	166.92	167.41	473,765
22 Jan 26	168.06000 +1.92	168.93	165.30	166.45	312,583
21 Jan 26	166.14000 -1.17	167.52	164.01	167.52	875,686
20 Jan 26	167.31000 -2.64	170.37	167.25	169.87	818,294
19 Jan 26	169.95000 -2.54	171.91	168.99	171.91	225,681
16 Jan 26	172.49001 -0.99	175.01	171.48	173.85	511,366
15 Jan 26	173.48000 -3.31	177.56	172.72	176.98	486,684
14 Jan 26	176.78999 +1.23	178.05	174.63	174.91	545,680
13 Jan 26	175.56000 -3.30	178.83	174.73	178.83	360,654
12 Jan 26	178.86000 -1.08	180.31	178.01	178.69	298,370
09 Jan 26	179.94000 +0.65	180.65	177.37	178.68	269,185
08 Jan 26	179.28999 +2.07	179.91	176.90	176.90	290,043
07 Jan 26	177.22000 -3.22	181.64	176.82	179.59	412,881
06 Jan 26	180.44000 +2.28	181.09	175.09	177.51	381,359
05 Jan 26	178.16000 +4.50	179.18	175.14	175.14	430,588
02 Jan 26	173.66000 -7.47	181.70	173.46	181.70	468,960
31 Dec 25	181.13000 -0.79	181.90	180.90	181.79	206,909
30 Dec 25	181.92000 -0.56	182.42	181.10	182.16	245,450
29 Dec 25	182.48000 +0.72	182.63	181.00	181.00	456,574
24 Dec 25	181.75999 -0.46	182.85	180.92	181.68	104,968
23 Dec 25	182.22000 -0.67	182.88	180.78	182.79	244,726
22 Dec 25	182.89000 +0.87	182.98	180.26	182.27	233,736
19 Dec 25	182.02000 +0.79	182.60	180.30	181.24	1,000,792
18 Dec 25	181.23000 -0.88	184.08	180.12	182.88	433,486
17 Dec 25	182.11000 -0.10	184.54	181.00	181.74	292,155
16 Dec 25	182.21001 +0.57	183.45	179.89	180.37	435,308
15 Dec 25	181.64000 +1.75	182.79	180.06	180.06	300,724
12 Dec 25	179.89000 -1.80	182.87	179.19	181.81	493,535
11 Dec 25	181.69000 +2.37	183.04	179.42	179.72	434,519
10 Dec 25	179.32001 +1.06	179.57	177.00	177.00	445,752
09 Dec 25	178.25999 -1.48	180.72	178.07	179.72	417,066
08 Dec 25	179.74001 -4.92	184.44	179.48	184.44	449,084
05 Dec 25	184.66000 -1.98	188.44	184.33	186.92	571,733
04 Dec 25	186.64000 -0.83	188.16	185.60	187.52	379,252
03 Dec 25	187.47000 +1.05	188.09	185.74	185.82	262,382
02 Dec 25	186.42000 -0.07	187.00	184.81	187.00	349,413
01 Dec 25	186.49001 -3.06	188.34	186.00	187.17	291,435
28 Nov 25	189.55000 +0.55	189.63	186.98	189.11	294,696
27 Nov 25	189.00000 +0.84	189.91	187.75	188.01	105,096
26 Nov 25	188.16000 -0.55	189.10	186.29	188.70	496,949
25 Nov 25	188.71001 +1.81	189.08	185.53	186.89	420,541
24 Nov 25	186.89999 -3.58	191.10	186.15	190.76	1,298,599
21 Nov 25	190.48000 +4.71	191.42	185.00	185.03	504,854
20 Nov 25	185.77000 -3.09	189.45	185.25	188.80	422,977
19 Nov 25	188.86000 -0.95	190.03	186.19	189.61	415,840
18 Nov 25	189.81000 -2.88	193.36	188.30	191.61	349,691
17 Nov 25	192.69000 -5.36	198.39	192.30	198.05	341,393
14 Nov 25	198.05000 +0.93	199.13	194.92	197.81	489,914
13 Nov 25	197.12000 +3.37	199.16	190.93	192.59	463,330
12 Nov 25	193.75000 +1.29	194.04	190.02	192.10	608,095
11 Nov 25	192.46001 +2.46	192.72	189.13	190.00	373,485
10 Nov 25	190.00000 -2.99	192.87	188.67	192.72	497,901
07 Nov 25	192.99001 -3.25	198.01	191.50	197.86	474,550
06 Nov 25	196.24001 -7.29	202.79	195.16	202.75	496,564
05 Nov 25	203.53000 -3.10	211.53	202.71	210.00	755,599
04 Nov 25	206.63000 -12.29	221.87	204.85	221.10	958,598
03 Nov 25	218.92000 +4.08	219.51	213.98	215.37	622,944
31 Oct 25	214.84000 -1.33	217.42	214.27	216.01	427,221
30 Oct 25	216.17000 +2.98	216.50	213.48	213.64	539,882
29 Oct 25	213.19000 -12.27	223.61	211.38	223.47	575,569
28 Oct 25	225.46001 -1.76	228.49	224.97	226.12	289,916
27 Oct 25	227.22000 -0.33	228.19	226.06	228.08	348,251
24 Oct 25	227.55000 -1.09	230.00	227.15	229.16	340,816
23 Oct 25	228.64000 +0.44	228.77	226.02	228.76	366,526
22 Oct 25	228.20000 +2.49	228.76	224.55	226.85	356,949
21 Oct 25	225.71001 -0.03	227.76	224.69	226.75	259,704
20 Oct 25	225.74001 +3.56	226.16	222.31	222.85	287,369
17 Oct 25	222.17999 +2.43	224.07	218.93	219.46	440,171
16 Oct 25	219.75000 -4.03	225.41	219.51	224.96	426,686
15 Oct 25	223.78000 +6.64	225.50	221.49	224.37	581,433
14 Oct 25	217.14000 +5.11	218.44	212.78	213.63	679,248
10 Oct 25	212.03000 +1.55	213.02	209.23	211.39	474,377
09 Oct 25	210.48000 -1.27	211.59	209.70	211.31	292,006
08 Oct 25	211.75000 +0.40	212.11	210.25	211.41	634,701
07 Oct 25	211.35001 -0.87	212.57	209.82	212.57	519,183
06 Oct 25	212.22000 -1.26	215.58	210.73	215.58	566,750
03 Oct 25	213.48000 +1.93	214.32	209.88	211.05	589,058
02 Oct 25	211.55000 -1.23	212.55	209.53	212.44	854,850
01 Oct 25	212.78000 -3.32	217.00	212.69	216.11	480,357
30 Sep 25	216.10001 -1.42	218.77	215.83	217.90	794,162
29 Sep 25	217.52000 -1.27	219.73	216.84	218.50	509,572
26 Sep 25	218.78999 -1.50	221.60	218.19	221.60	490,560
25 Sep 25	220.28999 +1.00	221.43	219.08	220.02	479,481
24 Sep 25	219.28999 -3.23	223.56	219.05	222.56	420,877
23 Sep 25	222.52000 -2.91	225.99	221.60	224.13	368,230
22 Sep 25	225.42999 +1.43	225.45	222.35	223.46	687,205
19 Sep 25	224.00000 +2.30	224.12	220.78	224.10	1,641,414
18 Sep 25	221.70000 -11.20	234.04	221.35	232.86	1,101,701
17 Sep 25	232.89999 -0.40	236.16	232.24	233.81	611,418
16 Sep 25	233.30000 -2.49	234.97	233.30	234.97	674,014
15 Sep 25	235.78999 -3.71	239.83	235.55	239.10	340,877
12 Sep 25	239.50000 -0.45	240.49	239.13	239.95	208,957
11 Sep 25	239.95000 +3.65	241.11	236.00	236.16	387,172
10 Sep 25	236.30000 -7.04	241.53	236.04	240.89	360,601
09 Sep 25	243.34000 +3.71	243.65	240.44	242.82	503,230
08 Sep 25	239.63000 -2.30	241.37	237.84	241.37	440,400
05 Sep 25	241.92999 -5.25	248.50	240.06	247.93	502,564
04 Sep 25	247.17999 +2.42	248.16	245.82	246.35	296,595
03 Sep 25	244.75999 -0.12	246.75	243.54	244.37	387,446
02 Sep 25	244.88000 +0.97	245.35	242.99	244.35	285,331
29 Aug 25	243.91000 -1.22	245.59	243.05	244.06	317,871
28 Aug 25	245.13000 +3.93	245.32	242.41	244.56	431,323
27 Aug 25	241.20000 -0.96	242.65	239.88	239.88	255,497
26 Aug 25	242.16000 -2.79	245.83	241.12	244.95	646,708
25 Aug 25	244.95000 -1.91	248.06	244.91	246.48	307,078
22 Aug 25	246.86000 +1.99	247.60	245.17	246.01	512,922
21 Aug 25	244.87000 +1.08	245.17	241.84	243.00	509,174
20 Aug 25	243.78999 +1.17	246.20	243.09	243.09	516,966
19 Aug 25	242.62000 +3.86	243.35	239.07	240.34	637,272
18 Aug 25	238.75999 +2.09	240.72	236.86	237.85	365,842
15 Aug 25	236.67000 +4.81	238.99	231.75	233.60	500,913
14 Aug 25	231.86000 -1.65	235.45	231.80	233.32	391,524
13 Aug 25	233.50999 -1.12	235.06	230.77	233.41	506,862
12 Aug 25	234.63000 -6.37	240.51	233.53	240.10	759,370
11 Aug 25	241.00000 -6.39	248.04	240.18	247.39	532,735
08 Aug 25	247.39000 -2.31	251.55	246.80	249.45	313,697
07 Aug 25	249.70000 +2.34	251.23	245.63	248.00	603,475
06 Aug 25	247.36000 -27.67	279.00	245.36	278.54	1,699,679
05 Aug 25	275.03000 -2.42	280.88	274.20	276.00	374,448
01 Aug 25	277.45001 -0.63	279.00	274.90	278.21	325,471
31 Jul 25	278.07999 +1.85	279.61	275.05	275.72	415,298
30 Jul 25	276.23001 +0.45	277.97	274.22	274.22	278,839
29 Jul 25	275.78000 +0.05	277.69	274.12	276.61	232,403
28 Jul 25	275.73001 -3.13	280.48	275.00	278.11	348,351
25 Jul 25	278.85999 -1.45	282.73	278.52	280.31	372,004
24 Jul 25	280.31000 +3.81	280.50	276.50	277.40	252,598
23 Jul 25	276.50000 +0.89	278.45	275.59	275.59	280,707
22 Jul 25	275.60999 -2.70	279.45	275.60	278.15	296,850
21 Jul 25	278.31000 -8.85	287.87	278.31	287.87	404,009
18 Jul 25	287.16000 -0.49	289.62	286.80	287.66	343,475
17 Jul 25	287.64999 -1.34	291.44	287.25	288.99	328,034
16 Jul 25	288.98999 +0.48	290.40	284.09	288.80	521,854
15 Jul 25	288.51001 -5.02	294.27	288.51	294.26	731,105
14 Jul 25	293.53000 +21.08	299.24	278.72	278.74	1,237,721
11 Jul 25	272.45001 -2.89	275.02	272.22	274.55	356,866
10 Jul 25	275.34000 +1.61	276.59	272.96	273.49	315,834
09 Jul 25	273.73001 -0.37	274.99	273.43	274.16	263,693
08 Jul 25	274.10001 -0.75	276.50	273.13	274.55	212,227
07 Jul 25	274.85001 +2.99	276.16	271.28	273.36	260,039
04 Jul 25	271.85999 -0.58	272.58	270.91	272.30	76,403
03 Jul 25	272.44000 +2.54	272.97	270.37	270.58	151,417
02 Jul 25	269.89999 -3.94	274.44	268.42	274.44	323,166
30 Jun 25	273.84000 +2.69	274.18	270.85	272.38	285,265
27 Jun 25	271.14999 +2.29	271.40	268.17	268.82	222,685
26 Jun 25	268.85999 +0.53	269.69	267.03	269.69	188,717
25 Jun 25	268.32999 -2.33	270.66	268.02	270.66	209,053
24 Jun 25	270.66000 +1.65	271.53	267.35	269.36	166,019
23 Jun 25	269.01001 +2.83	269.28	266.22	266.22	233,249
20 Jun 25	266.17999 -0.97	269.54	265.91	268.50	644,919
19 Jun 25	267.14999 -1.25	267.95	265.61	267.39	108,273
18 Jun 25	268.39999 +1.00	269.27	266.49	267.94	249,167
17 Jun 25	267.39999 +1.05	267.47	264.56	266.28	211,556
16 Jun 25	266.35001 +1.37	267.52	265.55	265.75	425,020
13 Jun 25	264.98001 -3.22	268.59	264.97	266.24	543,588
12 Jun 25	268.20001 +2.15	268.25	265.37	266.38	231,602
11 Jun 25	266.04999 +3.46	266.64	261.67	262.58	452,403
10 Jun 25	262.59000 -1.04	263.82	261.17	263.63	292,541
09 Jun 25	263.63000 -3.41	266.93	261.85	266.83	267,503
06 Jun 25	267.04001 +0.29	268.37	266.35	267.06	171,544
05 Jun 25	266.75000 -0.98	268.71	266.19	268.02	253,093
04 Jun 25	267.73001 +0.53	269.60	266.03	267.07	276,353
03 Jun 25	267.20001 -3.27	271.00	266.10	270.50	336,329
02 Jun 25	270.47000 -2.19	272.86	268.66	271.88	392,280
30 May 25	272.66000 +1.45	273.12	269.93	272.16	1,085,307
29 May 25	271.20999 -0.74	272.67	270.73	272.66	190,493
28 May 25	271.95001 +2.69	272.71	269.14	269.21	309,898
27 May 25	269.26001 -0.04	271.11	263.56	263.91	345,084
26 May 25	269.29999 +1.53	271.81	267.01	268.78	63,528
23 May 25	267.76999 -1.36	270.00	266.95	268.28	208,045
22 May 25	269.13000 -1.30	271.32	267.76	269.31	203,994
21 May 25	270.42999 -2.34	272.03	268.99	272.03	302,944
20 May 25	272.76999 +5.22	273.59	269.79	269.79	345,845
16 May 25	267.54999 +2.81	267.71	264.04	264.98	313,478
15 May 25	264.73999 +5.79	265.69	258.76	258.76	252,870
14 May 25	258.95001 +2.10	259.24	255.57	255.57	350,003
13 May 25	256.85001 -1.44	260.41	256.43	257.86	211,855
12 May 25	258.29001 -2.84	264.07	254.39	264.07	455,379
09 May 25	261.13000 +0.79	261.38	258.74	260.54	196,262
08 May 25	260.34000 -0.58	262.91	259.30	261.61	444,387
07 May 25	260.92001 +4.61	261.10	255.49	255.49	340,705
06 May 25	256.31000 -0.29	257.59	255.22	255.81	342,248
05 May 25	256.60001 +1.96	257.93	253.64	253.64	200,135
02 May 25	254.64000 -2.41	255.48	249.54	255.03	307,155
01 May 25	257.04999 +0.52	262.09	255.84	255.94	442,113
30 Apr 25	256.53000 +1.81	256.84	252.62	254.21	381,706
29 Apr 25	254.72000 +2.68	255.40	252.61	252.61	270,040
28 Apr 25	252.03999 +0.31	253.64	251.06	251.06	424,365
25 Apr 25	251.73000 -0.55	252.94	249.58	252.46	278,573
24 Apr 25	252.28000 -0.40	253.65	251.01	253.34	310,878
23 Apr 25	252.67999 +0.82	254.75	250.54	254.06	346,119
22 Apr 25	251.86000 +2.49	253.45	250.10	251.40	401,070
21 Apr 25	249.37000 -2.51	252.84	247.50	251.48	192,125
17 Apr 25	251.88000 +1.84	254.40	249.15	250.00	296,234
16 Apr 25	250.03999 -3.71	255.46	248.67	253.34	320,943
15 Apr 25	253.75000 +9.16	254.50	244.28	244.28	521,928
14 Apr 25	244.59000 +4.66	244.82	241.75	243.20	467,154
11 Apr 25	239.92999 +6.11	240.89	232.32	233.59	315,039
10 Apr 25	233.82001 -6.07	238.01	230.88	236.14	339,836
09 Apr 25	239.89000 +9.65	241.90	227.45	227.88	546,176
08 Apr 25	230.24001 -1.37	236.33	228.53	235.90	457,880
07 Apr 25	231.61000 -4.61	237.46	228.05	232.65	877,384
04 Apr 25	236.22000 -11.56	247.65	235.85	245.35	634,578
03 Apr 25	247.78000 -3.63	250.66	245.96	248.59	407,691
02 Apr 25	251.41000 +2.21	251.41	247.53	248.17	250,548
01 Apr 25	249.20000 +0.87	250.14	246.47	248.28	249,331
31 Mar 25	248.33000 +3.63	248.72	243.00	243.50	388,615
28 Mar 25	244.70000 -2.35	247.41	244.31	247.36	151,285
27 Mar 25	247.05000 +1.52	247.67	245.09	245.67	205,682
26 Mar 25	245.53000 -0.76	247.27	244.92	246.79	186,483
25 Mar 25	246.28999 +0.58	247.74	245.16	246.30	220,967
24 Mar 25	245.71001 +1.99	246.36	244.02	244.57	309,252
21 Mar 25	243.72000 +0.26	245.08	241.46	243.50	869,346
20 Mar 25	243.46001 -1.39	245.90	242.88	244.23	216,446
19 Mar 25	244.85001 -1.58	246.69	243.84	245.36	240,845
18 Mar 25	246.42999 -1.91	248.14	244.58	245.54	308,283
17 Mar 25	248.34000 +0.98	248.80	245.21	247.26	211,961
14 Mar 25	247.36000 +1.96	247.74	245.73	245.94	191,638
13 Mar 25	245.39999 -0.45	247.29	242.85	242.85	338,897
12 Mar 25	245.85001 -1.63	248.41	245.09	248.41	378,153
11 Mar 25	247.48000 -3.32	250.64	247.31	248.33	375,697
10 Mar 25	250.80000 -4.50	254.81	249.62	254.51	329,921
07 Mar 25	255.30000 +4.83	256.32	249.49	249.49	422,562
06 Mar 25	250.47000 -1.95	254.73	249.75	249.75	383,032
05 Mar 25	252.42000 -2.09	255.11	252.04	254.70	548,342
04 Mar 25	254.50999 -4.05	259.50	254.10	257.48	322,313
03 Mar 25	258.56000 -0.07	260.45	257.42	257.90	384,388
28 Feb 25	258.63000 +4.06	258.83	253.80	256.36	919,201
27 Feb 25	254.57001 +0.81	257.44	254.26	254.73	445,095
26 Feb 25	253.75999 -2.38	256.61	252.91	256.40	457,196
25 Feb 25	256.14001 +4.33	257.42	251.08	251.78	528,943
24 Feb 25	251.81000 +1.23	254.53	251.12	251.12	499,703
21 Feb 25	250.58000 +0.26	253.47	250.53	251.32	434,021
20 Feb 25	250.32001 +4.87	251.36	244.56	245.60	576,689
19 Feb 25	245.45000 -0.90	246.39	243.22	246.13	467,518
18 Feb 25	246.35001 +0.11	247.47	243.98	246.47	382,782
14 Feb 25	246.24001 -7.62	255.11	246.19	255.11	325,436
13 Feb 25	253.86000 +2.61	254.52	250.81	252.06	292,360
12 Feb 25	251.25000 -3.97	253.76	250.53	253.21	320,928
11 Feb 25	255.22000 -0.85	256.51	254.22	256.07	384,012
10 Feb 25	256.07001 +3.76	256.48	253.49	254.63	375,566
07 Feb 25	252.31000 -0.90	253.88	248.87	252.52	429,304
06 Feb 25	253.21001 +15.64	255.65	239.81	242.00	652,757
05 Feb 25	237.57001 -2.98	244.16	237.57	241.11	823,626
04 Feb 25	240.55000 -5.79	245.61	240.27	244.22	361,555
03 Feb 25	246.34000 +2.11	247.58	237.70	237.70	487,002
31 Jan 25	244.23000 -0.42	245.52	243.76	245.20	361,045
30 Jan 25	244.64999 +3.85	245.76	241.19	242.44	284,351
29 Jan 25	240.80000 +1.63	241.80	239.18	239.18	225,903
28 Jan 25	239.17000 +2.85	239.73	236.33	237.11	246,791
27 Jan 25	236.32001 +2.15	236.92	232.69	232.73	171,322
24 Jan 25	234.17000 -2.67	237.32	233.71	236.81	229,062
23 Jan 25	236.84000 +0.58	237.09	235.67	236.30	277,102
22 Jan 25	236.25999 +3.39	236.78	232.86	233.01	316,088
21 Jan 25	232.87000 +1.86	233.92	230.75	231.53	239,322
20 Jan 25	231.00999 +0.50	232.44	229.97	230.60	74,180
17 Jan 25	230.50999 +2.87	231.87	229.10	229.14	319,357
16 Jan 25	227.64000 +1.81	228.08	225.94	226.66	166,197
15 Jan 25	225.83000 +4.18	225.88	222.70	222.95	350,235
14 Jan 25	221.64999 -1.52	224.71	220.45	223.87	351,986
13 Jan 25	223.17000 -0.72	223.84	217.85	220.00	383,414
10 Jan 25	223.89000 -4.56	227.85	223.75	227.56	343,639
09 Jan 25	228.45000 -1.15	231.98	228.19	229.60	71,216
08 Jan 25	229.60001 -0.79	231.18	228.66	230.67	220,758
07 Jan 25	230.39000 -0.37	231.89	229.34	230.75	221,902
06 Jan 25	230.75999 -3.60	234.56	230.46	234.51	169,245
03 Jan 25	234.36000 +2.06	235.33	232.06	232.06	195,928
02 Jan 25	232.30000 +1.48	234.59	231.00	232.09	214,140
31 Dec 24	230.82001 -0.60	232.43	230.11	231.28	117,100
30 Dec 24	231.42000 -2.31	232.29	229.68	231.51	177,088
27 Dec 24	233.73000 -0.40	234.53	232.81	233.48	130,064
24 Dec 24	234.13000 -0.40	235.02	233.50	233.81	56,582
23 Dec 24	234.53000 +1.37	234.95	232.49	233.00	152,171
20 Dec 24	233.16000 -1.02	235.57	232.57	233.92	800,450
19 Dec 24	234.17999 -3.25	237.31	234.00	237.19	321,789
18 Dec 24	237.42999 -0.55	240.09	236.95	238.59	383,915
17 Dec 24	237.98000 -0.08	239.45	237.50	237.50	263,138
16 Dec 24	238.06000 -1.35	240.35	237.98	238.29	278,530
13 Dec 24	239.41000 -1.09	243.18	238.43	240.50	247,856
12 Dec 24	240.50000 +1.75	240.53	237.21	238.70	249,363
11 Dec 24	238.75000 -2.56	243.42	238.51	241.28	362,007
10 Dec 24	241.31000 +1.57	241.43	238.85	239.37	259,993
09 Dec 24	239.74001 -1.91	241.96	237.78	240.60	292,319
06 Dec 24	241.64999 +4.40	242.16	237.55	237.55	218,077
05 Dec 24	237.25000 +0.15	238.29	236.03	237.10	227,882
04 Dec 24	237.10001 +5.43	237.39	230.61	232.83	369,495
03 Dec 24	231.67000 +0.44	232.15	230.08	231.00	331,410
02 Dec 24	231.23000 +2.79	232.30	228.71	229.51	192,291
29 Nov 24	228.44000 +1.88	229.03	225.95	225.95	259,131
28 Nov 24	226.56000 -0.18	227.52	225.86	226.06	55,969
27 Nov 24	226.74001 +0.54	228.30	225.97	225.97	205,219
26 Nov 24	226.20000 +1.84	227.38	224.56	225.47	456,333
25 Nov 24	224.36000 -0.89	226.84	224.36	226.44	1,023,531
22 Nov 24	225.25000 -0.93	227.63	224.88	226.91	222,146
21 Nov 24	226.17999 +1.60	226.58	222.90	225.26	235,904
20 Nov 24	224.58000 +0.10	224.98	222.44	224.75	305,871
19 Nov 24	224.48000 -1.32	225.00	222.59	224.20	339,525
18 Nov 24	225.80000 -1.94	228.09	225.50	227.00	417,583
15 Nov 24	227.74001 -3.69	230.78	227.46	230.45	299,243
14 Nov 24	231.42999 -4.38	237.15	230.72	236.31	267,480
13 Nov 24	235.81000 -0.69	237.41	235.30	236.88	309,359
12 Nov 24	236.50000 +0.81	236.99	233.78	235.50	294,225
11 Nov 24	235.69000 +1.66	236.25	234.15	234.63	164,995
08 Nov 24	234.03000 +0.50	236.20	233.28	233.75	204,983
07 Nov 24	233.53000 +1.72	233.90	231.38	231.88	170,070
06 Nov 24	231.81000 -5.06	232.84	227.39	230.33	319,908
05 Nov 24	236.87000 +7.43	240.31	229.54	229.54	533,342
04 Nov 24	229.44000 -0.68	230.96	228.29	229.47	424,684
01 Nov 24	230.12000 +2.21	230.73	227.54	228.90	141,179
31 Oct 24	227.91000 -3.62	230.58	227.64	230.58	360,589
30 Oct 24	231.53000 -0.38	232.12	229.74	230.87	293,273
29 Oct 24	231.91000 +0.70	232.41	230.92	230.99	228,198
28 Oct 24	231.21001 +2.19	231.77	229.59	229.59	293,257
25 Oct 24	229.02000 -1.61	232.05	229.00	230.66	194,901
24 Oct 24	230.63000 -0.67	232.44	229.50	230.32	240,015
23 Oct 24	231.30000 +0.86	232.43	229.80	230.43	142,508
22 Oct 24	230.44000 -1.74	231.68	229.36	230.80	207,597
21 Oct 24	232.17999 -0.58	233.86	230.63	231.83	170,396
18 Oct 24	232.75999 +0.31	233.58	231.85	232.36	270,498
17 Oct 24	232.45000 +1.41	233.34	231.75	231.75	235,351
16 Oct 24	231.03999 -2.32	233.04	230.36	232.86	296,991
15 Oct 24	233.36000 +3.16	233.93	230.46	231.39	339,725
11 Oct 24	230.20000 +1.02	231.17	228.61	228.61	244,819
10 Oct 24	229.17999 -1.20	230.28	228.31	229.65	154,235
09 Oct 24	230.38000 +1.12	230.40	227.96	228.99	233,385
08 Oct 24	229.25999 +3.75	229.92	225.89	226.22	264,523
07 Oct 24	225.50999 +0.29	225.77	223.55	224.42	148,519
04 Oct 24	225.22000 -3.73	229.52	224.70	229.52	188,108
03 Oct 24	228.95000 -1.30	230.31	228.29	229.63	250,533
02 Oct 24	230.25000 +0.93	230.43	227.75	228.14	137,165
01 Oct 24	229.32001 -1.37	231.09	228.98	230.66	216,663
30 Sep 24	230.69000 +1.08	230.81	228.72	229.45	325,213
27 Sep 24	229.61000 -1.38	231.38	229.56	230.99	142,952
26 Sep 24	230.99001 -1.71	233.62	230.29	232.94	282,456
25 Sep 24	232.70000 +1.28	233.16	230.52	231.62	196,500
24 Sep 24	231.42000 -0.64	232.29	230.10	232.06	166,975
23 Sep 24	232.06000 +1.94	232.50	227.91	230.55	234,454
20 Sep 24	230.12000 -0.84	231.20	228.54	230.86	1,660,215
19 Sep 24	230.96001 +1.89	231.42	228.26	230.62	291,805
18 Sep 24	229.07001 +0.55	230.18	227.60	228.43	578,051
17 Sep 24	228.52000 -6.35	235.81	227.25	235.09	398,892
16 Sep 24	234.87000 +0.07	236.10	234.09	235.41	228,097
13 Sep 24	234.80000 -1.18	235.88	233.79	235.62	194,308
12 Sep 24	235.98000 +2.41	236.34	233.58	233.58	259,516
11 Sep 24	233.57001 +0.25	234.24	230.90	233.09	236,341
10 Sep 24	233.32001 +4.70	233.68	227.89	228.94	397,212
09 Sep 24	228.62000 +3.10	230.52	227.48	229.45	270,651
06 Sep 24	225.52000 -1.41	228.69	224.65	227.11	230,100
05 Sep 24	226.92999 -2.06	229.01	225.86	227.91	191,776
04 Sep 24	228.99001 +1.06	229.26	226.34	226.34	270,859
03 Sep 24	227.92999 -2.89	231.55	227.59	230.12	338,175
30 Aug 24	230.82001 +2.05	231.43	228.23	229.10	363,489
29 Aug 24	228.77000 -0.86	230.99	228.71	229.90	158,387
28 Aug 24	229.63000 -0.25	230.97	228.10	230.03	360,365
27 Aug 24	229.88000 +4.26	230.88	226.50	226.82	496,084
26 Aug 24	225.62000 +0.89	225.95	224.18	224.29	149,903
23 Aug 24	224.73000 -0.97	226.82	222.96	225.87	248,839
22 Aug 24	225.70000 +0.18	226.99	224.60	226.01	351,565
21 Aug 24	225.52000 +2.49	225.64	222.87	222.88	230,143
20 Aug 24	223.03000 -0.36	223.93	222.33	223.15	205,002
19 Aug 24	223.39000 -0.55	225.09	223.23	223.98	628,843
16 Aug 24	223.94000 -1.55	226.30	223.84	225.33	246,865
15 Aug 24	225.49001 -1.94	228.93	224.93	227.32	223,308
14 Aug 24	227.42999 +4.41	227.58	223.00	223.03	329,930
13 Aug 24	223.02000 +2.21	223.47	220.65	221.31	261,860
12 Aug 24	220.81000 -0.91	222.24	220.27	221.37	266,018
09 Aug 24	221.72000 +1.64	221.80	219.42	220.08	356,111
08 Aug 24	220.08000 +3.06	221.03	217.20	217.74	329,195
07 Aug 24	217.02000 -1.33	220.00	216.66	219.53	374,705
06 Aug 24	218.35001 +0.11	219.35	214.51	215.94	741,275
02 Aug 24	218.24001 -2.24	220.68	214.97	220.68	367,305
01 Aug 24	220.48000 -3.27	223.38	214.53	223.38	753,021
31 Jul 24	223.75000 +1.19	224.49	221.34	222.88	355,450
30 Jul 24	222.56000 -1.89	226.41	221.66	224.55	420,740
29 Jul 24	224.45000 +0.80	224.90	222.78	223.97	213,306
26 Jul 24	223.64999 -0.79	225.89	222.98	225.28	289,195
25 Jul 24	224.44000 -1.31	227.32	224.38	225.99	249,547
24 Jul 24	225.75000 -1.68	226.79	224.52	226.28	324,280
23 Jul 24	227.42999 -0.29	229.18	227.09	228.00	147,558
22 Jul 24	227.72000 +4.28	227.99	224.28	224.49	279,373
19 Jul 24	223.44000 -0.25	224.97	222.70	223.84	176,656
18 Jul 24	223.69000 -0.86	224.77	221.30	224.73	987,465
17 Jul 24	224.55000 -1.09	224.88	223.07	224.00	488,902
16 Jul 24	225.64000 +1.34	226.23	224.10	224.58	435,603
15 Jul 24	224.30000 -0.93	226.57	223.57	226.01	387,544
12 Jul 24	225.23000 +0.04	226.62	225.01	225.26	299,404
11 Jul 24	225.19000 -3.27	230.74	224.68	228.33	512,371
10 Jul 24	228.46001 +0.65	228.91	227.51	227.66	249,973
09 Jul 24	227.81000 -1.35	230.36	227.49	229.16	1,153,418
08 Jul 24	229.16000 -1.49	231.63	227.56	230.65	210,625
05 Jul 24	230.64999 -0.64	231.56	228.50	231.56	413,465
04 Jul 24	231.28999 -0.22	231.75	230.28	231.33	58,825
03 Jul 24	231.50999 +1.51	232.03	229.53	230.40	675,741
02 Jul 24	230.00000 -0.61	232.49	229.73	229.91	340,271
28 Jun 24	230.61000 -2.87	233.66	230.45	233.42	268,411
27 Jun 24	233.48000 +2.84	234.15	231.00	231.00	402,915
26 Jun 24	230.64000 +1.16	231.34	228.87	228.87	299,322
25 Jun 24	229.48000 +3.74	229.66	224.82	227.52	568,524
24 Jun 24	225.74001 -0.51	227.81	225.55	226.87	805,233
21 Jun 24	226.25000 -2.03	229.43	225.48	228.28	2,145,609
20 Jun 24	228.28000 +0.59	229.69	227.86	228.41	509,886
19 Jun 24	227.69000 -0.80	230.90	226.36	228.24	175,854
18 Jun 24	228.49001 -1.01	230.02	227.45	229.57	680,728
17 Jun 24	229.50000 -0.15	230.20	228.32	229.50	620,405
14 Jun 24	229.64999 -1.49	231.34	229.03	230.69	626,620
13 Jun 24	231.14000 -2.70	234.47	231.09	233.95	427,945
12 Jun 24	233.84000 -0.17	236.72	233.71	235.67	448,531
11 Jun 24	234.00999 -0.98	235.81	233.40	235.18	251,636
10 Jun 24	234.99001 -0.06	235.58	233.12	234.49	407,118
07 Jun 24	235.05000 -0.41	236.55	234.60	235.47	270,952
06 Jun 24	235.46001 +0.42	236.89	234.04	234.86	273,787
05 Jun 24	235.03999 +2.08	236.00	232.66	233.56	203,616
04 Jun 24	232.96001 +3.06	233.59	229.00	230.30	293,407
03 Jun 24	229.89999 -4.64	234.00	228.93	234.00	655,902
31 May 24	234.53999 +2.67	234.64	230.42	232.00	779,410
30 May 24	231.87000 +0.02	232.13	230.20	231.05	254,656
29 May 24	231.85001 -3.50	235.08	231.02	234.98	261,075
28 May 24	235.35001 -1.72	237.77	235.19	237.75	363,827
27 May 24	237.07001 -3.30	242.92	236.93	239.68	172,193
24 May 24	240.37000 +3.18	240.50	237.01	237.51	235,290
23 May 24	237.19000 +0.80	238.68	235.03	237.65	298,408
22 May 24	236.39000 +0.17	238.48	234.48	235.60	205,146
21 May 24	236.22000 +3.50	236.34	232.38	232.38	253,010
17 May 24	232.72000 -0.23	233.85	232.19	233.40	324,797
16 May 24	232.95000 +2.04	233.85	230.60	231.82	345,901
15 May 24	230.91000 +1.83	231.31	227.43	228.40	205,102
14 May 24	229.08000 +0.03	230.01	227.43	228.83	343,487
13 May 24	229.05000 -0.43	230.87	228.69	230.16	212,566
10 May 24	229.48000 -0.13	231.27	228.90	230.05	243,026
09 May 24	229.61000 +0.18	232.10	229.02	229.83	231,915
08 May 24	229.42999 +0.35	231.78	228.87	228.96	267,676
07 May 24	229.08000 +0.67	230.26	228.05	228.96	186,520
06 May 24	228.41000 +3.09	229.89	225.44	225.45	288,619
03 May 24	225.32001 +2.60	227.28	223.58	225.05	292,507
02 May 24	222.72000 +14.31	226.93	210.47	211.55	592,183
01 May 24	208.41000 +0.48	209.72	206.17	207.34	179,432
30 Apr 24	207.92999 -1.90	211.36	207.86	209.56	321,187
29 Apr 24	209.83000 -1.24	212.16	208.84	211.87	493,888
26 Apr 24	211.07001 +2.72	212.13	208.36	208.36	208,317
25 Apr 24	208.35001 -0.74	209.18	205.67	207.44	170,282
24 Apr 24	209.09000 -0.83	212.61	208.69	210.81	160,582
23 Apr 24	209.92000 +0.34	211.48	209.37	211.08	206,579
22 Apr 24	209.58000 +2.91	210.86	206.96	206.96	179,357
19 Apr 24	206.67000 -1.14	208.50	205.69	207.67	204,696
18 Apr 24	207.81000 -2.79	211.10	207.12	210.59	209,640
17 Apr 24	210.60001 +0.15	212.06	209.34	211.05	189,341
16 Apr 24	210.45000 +0.14	211.68	209.97	210.31	265,355
15 Apr 24	210.31000 +0.42	212.81	209.90	210.35	162,457
12 Apr 24	209.89000 -1.46	211.95	209.70	210.85	148,093
11 Apr 24	211.35001 +1.79	211.58	207.95	209.60	268,984
10 Apr 24	209.56000 -0.20	210.32	207.68	208.75	175,140
09 Apr 24	209.75999 +0.75	209.83	206.92	209.00	217,737
08 Apr 24	209.00999 +2.60	209.39	206.85	207.00	176,227
05 Apr 24	206.41000 +0.30	208.18	206.16	206.60	281,073
04 Apr 24	206.11000 -0.09	207.60	204.57	205.64	249,204
03 Apr 24	206.20000 -1.00	207.57	205.84	206.89	171,367
02 Apr 24	207.20000 -3.52	209.49	206.44	209.13	221,364
01 Apr 24	210.72000 -0.08	211.19	209.21	210.06	114,188
28 Mar 24	210.80000 -0.87	213.66	209.75	211.77	634,674
27 Mar 24	211.67000 +0.86	212.75	211.08	211.87	143,098
26 Mar 24	210.81000 -0.46	212.45	210.42	211.34	377,874
25 Mar 24	211.27000 -1.38	213.85	210.11	211.85	155,297
22 Mar 24	212.64999 +1.15	213.32	211.11	212.50	163,163
21 Mar 24	211.50000 -1.13	213.54	211.44	212.72	240,673
20 Mar 24	212.63000 -0.73	214.00	211.56	213.72	428,650
19 Mar 24	213.36000 +1.18	213.76	211.39	212.39	173,296
18 Mar 24	212.17999 -0.97	214.26	211.63	213.02	125,953
15 Mar 24	213.14999 +0.35	213.47	211.24	211.96	1,064,379
14 Mar 24	212.80000 +2.05	214.35	209.75	214.14	270,146
13 Mar 24	210.75000 -2.97	215.33	209.73	214.00	299,881
12 Mar 24	213.72000 +0.29	215.28	213.07	214.42	213,705
11 Mar 24	213.42999 +1.87	213.70	209.49	211.57	160,593
08 Mar 24	211.56000 +0.70	213.53	210.92	210.92	163,188
07 Mar 24	210.86000 -1.89	214.12	210.43	213.26	253,781
06 Mar 24	212.75000 -0.57	215.17	212.15	213.12	180,408
05 Mar 24	213.32001 -1.88	216.58	211.54	215.20	147,039
04 Mar 24	215.20000 -0.70	216.38	214.11	215.19	214,455
01 Mar 24	215.89999 +1.66	216.58	213.99	214.35	156,770
29 Feb 24	214.24001 +1.43	214.58	212.46	213.49	653,992
28 Feb 24	212.81000 -0.38	214.32	212.39	213.20	249,291
27 Feb 24	213.19000 -1.64	216.05	212.74	214.70	209,824
26 Feb 24	214.83000 +0.99	215.49	213.99	214.12	375,536
23 Feb 24	213.84000 +0.69	214.60	213.34	213.67	298,136
22 Feb 24	213.14999 +1.25	214.23	212.54	212.54	258,862
21 Feb 24	211.89999 -1.44	213.92	210.49	213.20	209,007
20 Feb 24	213.34000 -2.92	216.79	212.17	214.53	475,195
16 Feb 24	216.25999 +2.12	217.83	214.04	214.35	375,221
15 Feb 24	214.14000 +1.58	214.93	211.37	212.98	353,362
14 Feb 24	212.56000 +5.65	212.60	207.32	207.32	262,004
13 Feb 24	206.91000 -1.03	208.78	204.21	206.09	278,388
12 Feb 24	207.94000 -5.40	213.34	207.50	213.34	231,447
09 Feb 24	213.34000 +3.72	214.29	208.37	210.92	245,864
08 Feb 24	209.62000 +8.63	210.24	200.50	200.70	424,098
07 Feb 24	200.99001 -0.31	201.66	200.29	201.30	173,149
06 Feb 24	201.30000 -0.86	203.15	200.00	202.86	187,029
05 Feb 24	202.16000 -1.03	204.70	202.12	203.35	259,001
02 Feb 24	203.19000 +0.19	204.31	202.73	203.55	163,059
01 Feb 24	203.00000 +3.39	203.12	200.17	200.20	197,168
31 Jan 24	199.61000 -2.36	203.00	199.00	201.71	337,998
30 Jan 24	201.97000 +1.41	202.01	200.29	200.29	107,484
29 Jan 24	200.56000 -0.31	201.55	200.02	201.38	228,774
26 Jan 24	200.87000 +0.21	201.86	200.31	201.12	109,503
25 Jan 24	200.66000 -1.83	202.86	199.99	201.48	221,469
24 Jan 24	202.49001 +0.31	204.56	202.45	203.10	138,363
23 Jan 24	202.17999 +1.04	202.89	200.37	201.00	249,436
22 Jan 24	201.14000 -1.93	203.98	200.52	203.67	478,213
19 Jan 24	203.07001 -0.07	205.19	202.56	203.29	233,381
18 Jan 24	203.14000 +3.39	203.60	199.78	199.78	154,257
17 Jan 24	199.75000 +0.62	199.99	197.46	198.71	255,976
16 Jan 24	199.13000 +2.40	199.19	195.91	196.09	276,046
15 Jan 24	196.73000 +1.80	198.44	195.45	195.91	89,230
12 Jan 24	194.92999 +1.83	195.15	192.92	193.08	170,019
11 Jan 24	193.10001 -0.52	195.03	191.83	193.99	239,763
10 Jan 24	193.62000 +0.07	194.50	192.60	192.60	183,569
09 Jan 24	193.55000 -1.49	195.18	193.43	194.80	214,433
08 Jan 24	195.03999 +2.77	195.21	191.94	191.94	340,275
05 Jan 24	192.27000 -0.23	193.05	191.93	192.48	133,096
04 Jan 24	192.50000 +1.08	194.03	191.40	191.40	140,994
03 Jan 24	191.42000 -0.53	192.27	191.08	191.54	147,785
02 Jan 24	191.95000 -1.78	193.12	190.89	192.76	174,891
29 Dec 23	193.73000 +1.26	194.07	192.47	192.47	130,666
28 Dec 23	192.47000 +0.75	192.93	191.19	191.67	121,101
27 Dec 23	191.72000 +2.03	192.34	188.00	188.00	140,616
22 Dec 23	189.69000 +0.08	190.67	188.93	189.29	116,894
21 Dec 23	189.61000 +0.90	190.04	189.06	189.06	125,300
20 Dec 23	188.71001 +0.48	190.32	187.62	188.20	215,195
19 Dec 23	188.23000 -0.36	189.23	187.40	187.99	168,235
18 Dec 23	188.59000 +2.69	188.66	185.95	185.95	234,205
15 Dec 23	185.89999 -2.30	188.23	185.73	188.23	1,202,276
14 Dec 23	188.20000 -5.77	193.47	187.23	193.42	433,293
13 Dec 23	193.97000 -1.07	195.51	193.37	195.26	275,359
12 Dec 23	195.03999 +3.17	195.39	191.73	192.38	397,723
11 Dec 23	191.87000 -0.33	192.71	191.15	192.23	244,378
08 Dec 23	192.20000 -0.22	193.02	191.29	192.40	197,058
07 Dec 23	192.42000 +0.41	193.50	191.38	192.02	271,382
06 Dec 23	192.00999 -1.19	194.86	191.77	193.23	251,879
05 Dec 23	193.20000 +1.79	194.19	190.47	191.77	242,318
04 Dec 23	191.41000 +1.13	191.71	189.22	189.22	235,667
01 Dec 23	190.28000 +0.70	190.40	188.93	189.39	293,563
30 Nov 23	189.58000 +0.50	190.47	188.24	189.99	711,986
29 Nov 23	189.08000 -1.24	190.65	188.49	190.32	202,271
28 Nov 23	190.32001 -1.99	193.43	189.84	192.31	484,106
27 Nov 23	192.31000 +3.16	192.64	188.51	189.00	493,304
24 Nov 23	189.14999 -0.18	189.55	188.29	189.09	154,324
23 Nov 23	189.33000 -0.26	190.22	189.18	189.57	86,404
22 Nov 23	189.59000 -0.17	191.14	189.26	190.00	351,625
21 Nov 23	189.75999 -0.90	191.31	188.19	190.98	308,925
20 Nov 23	190.66000 +2.30	191.52	187.76	187.97	380,771
17 Nov 23	188.36000 +0.17	189.84	187.72	187.82	339,419
16 Nov 23	188.19000 +5.60	188.74	182.82	182.82	452,247
15 Nov 23	182.59000 -0.67	183.73	181.81	182.57	321,351
14 Nov 23	183.25999 -0.21	185.64	183.13	184.30	441,402
13 Nov 23	183.47000 +2.89	183.82	180.16	180.16	186,782
10 Nov 23	180.58000 -1.28	183.43	179.42	182.36	290,865
09 Nov 23	181.86000 +3.37	182.34	177.83	178.77	380,062
08 Nov 23	178.49001 +1.83	179.10	176.41	176.99	243,269
07 Nov 23	176.66000 +0.12	179.13	176.42	176.54	535,888
06 Nov 23	176.53999 +2.30	177.05	174.08	174.42	230,410
03 Nov 23	174.24001 -0.14	174.89	173.30	174.76	227,328
02 Nov 23	174.38000 +4.92	175.94	171.04	172.85	506,948
01 Nov 23	169.46001 +3.35	173.94	166.53	173.00	462,700
31 Oct 23	166.11000 -0.41	166.96	165.14	166.74	289,486
30 Oct 23	166.52000 +3.01	166.70	163.86	164.00	248,577
27 Oct 23	163.50999 -2.47	166.81	163.01	166.08	229,309
26 Oct 23	165.98000 -1.93	168.53	165.84	167.92	225,177
25 Oct 23	167.91000 -0.73	169.90	167.65	168.54	143,009
24 Oct 23	168.64000 +0.00	169.90	168.41	169.13	206,709
23 Oct 23	168.64000 +1.72	169.76	166.92	166.92	179,389
20 Oct 23	166.92000 -1.09	168.51	166.91	167.82	325,301
19 Oct 23	168.00999 -2.28	171.08	167.70	170.84	390,680
18 Oct 23	170.28999 -2.19	172.63	170.08	172.23	272,281
17 Oct 23	172.48000 -0.63	174.00	172.25	173.00	192,915
16 Oct 23	173.11000 +0.30	174.20	172.14	173.01	196,856
13 Oct 23	172.81000 -0.22	174.69	172.40	173.34	210,395
12 Oct 23	173.03000 -0.54	174.73	171.99	173.79	117,097
11 Oct 23	173.57001 +1.43	174.11	172.40	172.78	192,650
10 Oct 23	172.14000 +1.28	173.49	171.55	172.06	207,760
06 Oct 23	170.86000 +0.91	171.54	168.58	168.85	167,395
05 Oct 23	169.95000 +1.47	170.92	168.78	169.39	241,189
04 Oct 23	168.48000 +2.49	169.11	165.85	165.87	210,806
03 Oct 23	165.99001 -0.30	167.23	165.30	165.51	165,741
02 Oct 23	166.28999 +0.13	166.88	165.49	166.26	193,226
29 Sep 23	166.16000 -0.60	168.03	165.31	167.34	333,190
28 Sep 23	166.75999 +0.05	168.00	165.87	165.89	293,514
27 Sep 23	166.71001 -0.59	168.22	165.59	167.54	254,748
26 Sep 23	167.30000 -2.15	169.52	167.28	169.07	235,099
25 Sep 23	169.45000 +0.20	169.86	168.57	168.57	217,184
22 Sep 23	169.25000 +0.27	170.25	167.82	169.00	155,031
21 Sep 23	168.98000 -3.87	172.35	168.50	172.12	415,413
20 Sep 23	172.85001 +0.39	173.81	172.40	172.71	161,821
19 Sep 23	172.46001 -3.32	175.43	171.70	175.20	237,324
18 Sep 23	175.78000 +0.11	176.58	174.77	174.77	174,675
15 Sep 23	175.67000 -0.37	176.48	175.04	176.42	961,469
14 Sep 23	176.03999 +1.39	176.68	174.21	175.42	249,811
13 Sep 23	174.64999 +1.02	174.75	173.03	173.14	183,207
12 Sep 23	173.63000 -1.52	174.89	172.70	174.89	145,876
11 Sep 23	175.14999 -0.26	175.34	173.60	174.74	143,188
08 Sep 23	175.41000 -0.28	175.74	174.30	174.98	156,150
07 Sep 23	175.69000 +2.59	175.88	174.11	175.88	364,339
06 Sep 23	173.10001 -1.06	175.03	172.66	174.56	251,982
05 Sep 23	174.16000 -1.13	176.72	174.16	175.76	270,957
01 Sep 23	175.28999 +1.30	175.61	172.72	175.00	262,454
31 Aug 23	173.99001 -0.66	175.29	173.14	174.90	527,069
30 Aug 23	174.64999 +0.52	175.99	174.23	174.75	204,428
29 Aug 23	174.13000 +1.93	174.43	171.19	171.19	279,859
28 Aug 23	172.20000 -0.22	173.60	171.89	172.77	119,792
25 Aug 23	172.42000 +1.04	173.19	171.49	171.96	254,198
24 Aug 23	171.38000 -1.35	173.21	170.79	173.20	278,788
23 Aug 23	172.73000 +1.66	173.27	171.84	171.84	214,103
22 Aug 23	171.07001 -1.29	172.60	170.55	172.58	208,549
21 Aug 23	172.36000 +0.92	172.83	171.11	171.61	363,263
18 Aug 23	171.44000 -0.51	172.10	170.50	171.79	188,211
17 Aug 23	171.95000 -4.06	176.27	171.89	176.01	398,982
16 Aug 23	176.00999 -1.35	176.92	175.50	176.89	256,607
15 Aug 23	177.36000 -1.76	179.36	176.05	178.35	328,705
14 Aug 23	179.12000 +1.40	180.71	178.00	178.00	246,725
11 Aug 23	177.72000 +1.07	177.74	176.00	176.63	117,235
10 Aug 23	176.64999 +0.68	179.50	175.88	179.49	278,183
09 Aug 23	175.97000 +1.10	176.48	174.39	174.99	220,834
08 Aug 23	174.87000 -1.20	176.87	173.10	175.07	384,439
04 Aug 23	176.07001 +0.96	177.69	175.15	175.15	505,158
03 Aug 23	175.11000 -7.45	177.58	174.51	176.77	326,944
02 Aug 23	182.56000 +3.13	185.12	179.58	179.58	512,454
01 Aug 23	179.42999 +1.43	180.59	177.69	177.73	367,253
31 Jul 23	178.00000 +0.65	178.21	175.82	178.00	371,361
28 Jul 23	177.35001 +2.12	178.50	176.34	176.34	308,592
27 Jul 23	175.23000 +0.22	176.21	174.38	175.10	195,022
26 Jul 23	175.00999 -1.89	176.96	174.57	176.81	273,797
25 Jul 23	176.89999 +3.61	177.43	173.02	173.86	388,948
24 Jul 23	173.28999 -0.70	174.28	172.55	174.11	457,129
21 Jul 23	173.99001 -0.08	175.66	173.91	175.45	423,164
20 Jul 23	174.07001 -0.59	175.39	173.55	174.16	304,353
19 Jul 23	174.66000 +1.12	175.15	173.03	173.68	208,134
18 Jul 23	173.53999 -1.38	174.92	172.75	174.92	344,782
17 Jul 23	174.92000 -0.52	175.87	174.10	175.69	260,739
14 Jul 23	175.44000 +3.80	176.46	172.54	172.69	407,170
13 Jul 23	171.64000 -0.54	173.99	170.56	172.84	330,437
12 Jul 23	172.17999 -0.26	173.19	170.78	172.98	247,600
11 Jul 23	172.44000 -1.74	174.21	171.33	173.99	279,295
10 Jul 23	174.17999 +1.82	174.59	172.76	172.76	246,867
07 Jul 23	172.36000 -6.88	178.72	172.27	178.72	399,388
06 Jul 23	179.24001 +1.69	179.36	176.46	177.76	377,892
05 Jul 23	177.55000 +0.92	177.87	175.79	176.14	425,246
04 Jul 23	176.63000 -2.23	178.07	176.05	177.35	186,201
30 Jun 23	178.86000 +1.20	179.48	177.11	178.10	610,440
29 Jun 23	177.66000 -1.60	179.17	176.19	179.17	333,056
28 Jun 23	179.25999 -3.23	182.66	178.73	182.66	497,363
27 Jun 23	182.49001 +4.58	182.49	177.83	178.09	428,966
26 Jun 23	177.91000 +1.74	178.82	175.94	176.17	377,159
23 Jun 23	176.17000 +4.30	176.87	171.26	174.54	455,445
22 Jun 23	171.87000 +1.80	172.77	170.09	170.09	255,734
21 Jun 23	170.07001 -2.42	172.87	168.82	172.28	312,309
20 Jun 23	172.49001 +1.76	173.59	171.07	171.44	881,247
19 Jun 23	170.73000 -0.51	172.58	170.21	171.24	103,792
16 Jun 23	171.24001 +1.57	171.41	169.57	169.90	995,174
15 Jun 23	169.67000 +0.65	170.04	168.60	169.63	310,986
14 Jun 23	169.02000 +2.99	169.18	165.55	165.55	351,315
13 Jun 23	166.03000 +0.04	166.53	164.36	165.55	260,478
12 Jun 23	165.99001 +1.88	166.17	163.23	164.85	223,600
09 Jun 23	164.11000 -0.17	165.22	163.18	163.92	321,491
08 Jun 23	164.28000 -0.49	165.83	163.01	164.77	279,203
07 Jun 23	164.77000 -0.53	166.60	164.13	164.88	606,887
06 Jun 23	165.30000 -0.86	167.09	164.21	166.87	330,775
05 Jun 23	166.16000 +0.24	167.59	165.46	165.92	437,027
02 Jun 23	165.92000 -0.88	167.46	164.26	167.11	453,342
01 Jun 23	166.80000 -5.82	173.65	166.31	172.62	549,386
31 May 23	172.62000 +2.66	173.16	169.86	170.18	1,247,137
30 May 23	169.96001 +1.01	171.13	169.11	169.16	312,654
29 May 23	168.95000 -0.19	169.78	168.68	169.56	52,378
26 May 23	169.14000 +1.14	169.76	167.92	168.52	163,191
25 May 23	168.00000 +0.61	168.51	167.13	167.94	208,374
24 May 23	167.39000 -0.73	168.08	165.83	167.58	263,987
23 May 23	168.12000 -2.01	170.00	167.78	169.52	364,793
19 May 23	170.13000 +0.52	171.50	169.58	169.58	287,874
18 May 23	169.61000 +3.50	169.84	166.13	166.33	261,649
17 May 23	166.11000 -2.03	168.48	165.99	167.94	414,904
16 May 23	168.14000 +1.60	168.70	165.54	165.95	311,285
15 May 23	166.53999 -0.99	168.03	165.50	167.29	295,120
12 May 23	167.53000 +1.65	167.80	166.29	166.38	303,314
11 May 23	165.88000 -2.06	168.60	165.55	168.60	226,119
10 May 23	167.94000 +2.76	168.24	164.85	165.62	369,162
09 May 23	165.17999 +2.93	165.37	162.80	162.91	518,098
08 May 23	162.25000 +1.88	162.30	160.72	161.95	445,554
05 May 23	160.37000 -0.83	161.37	159.25	160.05	416,304
04 May 23	161.20000 -8.89	169.30	160.93	169.04	641,898
03 May 23	170.09000 -8.03	175.82	169.78	175.27	502,402
02 May 23	178.12000 -0.95	179.72	169.77	173.89	562,216
01 May 23	179.07001 +0.91	179.57	177.60	178.19	404,868
28 Apr 23	178.16000 -0.43	180.00	177.69	179.12	277,310
27 Apr 23	178.59000 +1.12	178.87	177.08	178.81	275,078
26 Apr 23	177.47000 -1.56	179.06	177.41	178.97	236,831
25 Apr 23	179.03000 -0.61	180.91	178.56	180.01	190,264
24 Apr 23	179.64000 -0.09	180.93	179.14	180.25	201,563
21 Apr 23	179.73000 +2.45	179.84	177.96	177.96	298,114
20 Apr 23	177.28000 +2.17	177.69	175.22	175.22	249,951
19 Apr 23	175.11000 +0.52	175.78	174.68	174.68	201,684
18 Apr 23	174.59000 +0.57	175.44	174.00	174.70	169,894
17 Apr 23	174.02000 +0.42	174.98	173.15	173.91	154,530
14 Apr 23	173.60001 -1.43	174.65	173.43	174.61	244,891
13 Apr 23	175.03000 +0.05	175.69	174.46	174.96	271,296
12 Apr 23	174.98000 +1.20	175.78	174.08	174.42	167,660
11 Apr 23	173.78000 -1.92	176.06	173.73	175.69	245,039
10 Apr 23	175.70000 -0.68	176.60	175.32	176.10	181,310
06 Apr 23	176.38000 +0.25	176.61	175.40	176.03	161,753
05 Apr 23	176.13000 -0.37	177.80	175.87	176.63	257,628
04 Apr 23	176.50000 +0.69	178.99	175.88	178.10	212,546
03 Apr 23	175.81000 -0.03	176.04	174.21	174.86	193,677
31 Mar 23	175.84000 +1.08	176.32	175.27	175.47	278,462
30 Mar 23	174.75999 +0.54	175.04	173.89	174.43	287,620
29 Mar 23	174.22000 +0.22	174.82	173.16	174.82	240,069
28 Mar 23	174.00000 -0.31	175.30	173.12	174.38	195,360
27 Mar 23	174.31000 -0.29	175.41	173.15	174.96	244,031
24 Mar 23	174.60001 +1.11	174.71	172.81	173.69	248,979
23 Mar 23	173.49001 +0.94	173.76	171.35	172.75	251,891
22 Mar 23	172.55000 -0.01	174.46	172.46	173.20	329,464
21 Mar 23	172.56000 +0.65	174.59	172.12	172.66	370,637
20 Mar 23	171.91000 +1.17	172.19	169.72	170.43	230,248
17 Mar 23	170.74001 +0.76	171.18	168.87	169.92	973,458
16 Mar 23	169.98000 +2.74	170.57	166.01	167.06	453,084
15 Mar 23	167.24001 -0.67	168.27	166.25	167.21	403,196
14 Mar 23	167.91000 +2.01	168.07	165.45	166.42	561,243
13 Mar 23	165.89999 +0.20	167.64	163.96	163.99	352,525
10 Mar 23	165.70000 -2.40	167.97	165.21	167.75	398,868
09 Mar 23	168.10001 -1.02	170.49	167.88	169.22	338,709
08 Mar 23	169.12000 +1.36	171.12	168.56	171.12	309,172
07 Mar 23	167.75999 +1.95	168.47	166.46	166.46	353,602
06 Mar 23	165.81000 +1.05	166.15	164.79	164.80	194,485
03 Mar 23	164.75999 -0.08	166.09	164.27	165.45	206,267
02 Mar 23	164.84000 +0.41	165.25	164.08	164.08	207,344
01 Mar 23	164.42999 -0.83	166.52	164.36	164.99	478,514
28 Feb 23	165.25999 +0.12	165.42	162.56	163.06	536,225
27 Feb 23	165.14000 -0.23	167.13	165.10	165.88	195,329
24 Feb 23	165.37000 +0.26	165.47	163.91	165.47	318,463
23 Feb 23	165.11000 +0.18	166.16	164.74	165.99	417,170
22 Feb 23	164.92999 -0.51	165.71	163.40	164.69	322,750
21 Feb 23	165.44000 -0.59	166.72	165.19	165.43	332,730
17 Feb 23	166.03000 -0.68	167.44	165.75	166.93	244,427
16 Feb 23	166.71001 -1.03	167.39	165.00	165.00	330,139
15 Feb 23	167.74001 +2.10	167.88	165.82	165.82	391,269
14 Feb 23	165.64000 +2.01	166.21	163.91	164.52	460,062
13 Feb 23	163.63000 +2.80	165.22	161.59	161.70	371,963
10 Feb 23	160.83000 +6.02	161.35	154.95	155.45	557,701
09 Feb 23	154.81000 -2.91	157.00	151.86	156.75	774,870
08 Feb 23	157.72000 -0.27	158.43	156.87	157.73	459,244
07 Feb 23	157.99001 -1.29	158.55	157.19	158.43	296,126
06 Feb 23	159.28000 -1.59	161.32	159.24	159.84	280,254
03 Feb 23	160.87000 -0.43	162.53	160.55	160.55	427,780
02 Feb 23	161.30000 +1.30	162.33	160.05	160.70	350,081
01 Feb 23	160.00000 +1.72	160.59	157.97	157.97	351,004
31 Jan 23	158.28000 +0.56	159.05	157.35	157.68	405,078
30 Jan 23	157.72000 +0.50	158.73	157.18	157.19	294,413
27 Jan 23	157.22000 -0.58	157.86	156.58	157.60	238,561
26 Jan 23	157.80000 +0.12	159.41	157.48	157.80	260,426
25 Jan 23	157.67999 -0.35	157.92	156.38	157.22	258,812
24 Jan 23	158.03000 +0.95	159.37	156.50	156.95	444,647
23 Jan 23	157.08000 -0.78	158.82	156.89	157.63	290,978
20 Jan 23	157.86000 +0.28	158.10	157.11	157.59	308,321
19 Jan 23	157.58000 -0.55	159.36	157.52	157.97	327,872
18 Jan 23	158.13000 -0.19	159.40	157.82	158.47	310,881
17 Jan 23	158.32001 -0.04	160.44	158.22	159.00	341,059
16 Jan 23	158.36000 +0.59	159.01	156.60	157.63	103,708
13 Jan 23	157.77000 +1.96	158.03	155.54	155.54	386,577
12 Jan 23	155.81000 -0.97	156.76	154.54	156.76	336,864
11 Jan 23	156.78000 +1.38	157.62	155.92	155.94	403,606
10 Jan 23	155.39999 -0.17	156.08	154.50	155.00	338,492
09 Jan 23	155.57001 -1.32	157.18	155.30	156.61	347,159
06 Jan 23	156.89000 +1.03	157.65	155.59	156.33	424,960
05 Jan 23	155.86000 -3.13	158.99	155.52	158.99	458,482
04 Jan 23	158.99001 +1.32	160.00	157.63	158.46	570,821
03 Jan 23	157.67000 +3.21	158.20	155.40	155.40	355,543
30 Dec 22	154.46001 -0.28	154.90	153.72	153.94	324,550
29 Dec 22	154.74001 +1.71	154.89	153.51	153.55	198,633
28 Dec 22	153.03000 -0.99	155.21	152.96	153.68	204,803
23 Dec 22	154.02000 +1.22	154.29	151.84	152.62	202,413
22 Dec 22	152.80000 -0.01	153.72	152.38	152.46	251,651
21 Dec 22	152.81000 +0.60	154.25	151.85	152.63	291,054
20 Dec 22	152.21001 -0.39	153.11	151.02	152.42	395,926
19 Dec 22	152.60001 -3.15	155.50	152.25	155.50	329,199
16 Dec 22	155.75000 +0.03	155.99	154.56	154.94	960,051
15 Dec 22	155.72000 -2.01	157.63	154.92	156.93	357,923
14 Dec 22	157.73000 -0.27	159.49	157.02	158.13	340,169
13 Dec 22	158.00000 +0.40	159.82	157.28	159.49	411,512
12 Dec 22	157.60001 +0.68	158.79	157.20	157.56	388,571
09 Dec 22	156.92000 +0.53	157.99	156.65	156.65	273,314
08 Dec 22	156.39000 -0.64	157.01	155.29	157.01	462,065
07 Dec 22	157.03000 +1.15	157.87	155.61	155.61	389,831
06 Dec 22	155.88000 -2.81	158.92	154.85	158.70	511,520
05 Dec 22	158.69000 +0.01	158.95	156.90	158.31	469,129
02 Dec 22	158.67999 +1.13	159.60	156.73	156.92	448,716
01 Dec 22	157.55000 -0.84	158.21	155.73	156.59	419,285
30 Nov 22	158.39000 +4.19	158.57	153.05	153.60	1,752,305
29 Nov 22	154.20000 -2.58	156.91	152.51	156.91	641,308
28 Nov 22	156.78000 +1.25	157.27	155.41	155.41	441,077
25 Nov 22	155.53000 +0.16	156.42	155.01	155.34	234,565
24 Nov 22	155.37000 +1.04	156.10	154.61	154.61	145,526
23 Nov 22	154.33000 +0.30	155.71	154.22	154.46	496,712
22 Nov 22	154.03000 +1.15	154.31	152.60	153.31	274,269
21 Nov 22	152.88000 +0.93	153.41	152.22	152.22	409,080
18 Nov 22	151.95000 +2.96	152.22	150.01	150.01	305,787
17 Nov 22	148.99001 -0.88	149.50	148.48	149.36	286,629
16 Nov 22	149.87000 +2.84	150.26	146.42	146.57	419,912
15 Nov 22	147.03000 +1.78	147.92	146.19	146.19	343,792
14 Nov 22	145.25000 -0.48	146.62	145.05	145.80	514,939
11 Nov 22	145.73000 -1.27	147.46	145.32	146.85	403,798
10 Nov 22	147.00000 +3.23	147.99	145.63	146.68	404,369
09 Nov 22	143.77000 +0.17	144.12	142.61	143.74	312,874
08 Nov 22	143.60001 +1.40	144.07	142.31	142.94	267,382
07 Nov 22	142.20000 +0.72	142.83	141.35	142.01	370,270
04 Nov 22	141.48000 -0.54	142.68	140.88	142.61	621,937
03 Nov 22	142.02000 +1.90	142.60	139.57	139.64	424,975
02 Nov 22	140.12000 -0.18	141.72	136.92	139.89	732,353
01 Nov 22	140.30000 -4.59	146.43	139.42	146.43	719,336
31 Oct 22	144.89000 -1.10	146.01	144.29	145.95	605,185
28 Oct 22	145.99001 +2.92	146.38	142.98	143.30	245,118
27 Oct 22	143.07001 +0.84	143.74	141.98	142.62	361,812
26 Oct 22	142.23000 -0.29	144.75	142.03	142.26	342,489
25 Oct 22	142.52000 +2.13	142.72	140.31	140.57	303,770
24 Oct 22	140.39000 +0.58	141.75	140.05	140.72	379,453
21 Oct 22	139.81000 +0.75	140.15	137.92	139.21	305,530
20 Oct 22	139.06000 -1.23	140.30	138.66	140.00	278,285
19 Oct 22	140.28999 -1.16	141.33	140.06	141.12	374,937
18 Oct 22	141.45000 +0.45	143.23	140.80	142.78	232,871
17 Oct 22	141.00000 +3.55	141.56	137.97	138.30	308,103
14 Oct 22	137.45000 -2.92	141.95	137.24	141.19	370,236
13 Oct 22	140.37000 +2.52	140.59	136.02	136.46	307,489
12 Oct 22	137.85001 -1.28	139.98	137.75	139.25	354,324
11 Oct 22	139.13000 -1.04	140.23	138.88	139.28	322,514
07 Oct 22	140.17000 -3.73	143.06	139.69	143.06	407,962
06 Oct 22	143.89999 -1.55	146.02	143.54	145.93	369,954
05 Oct 22	145.45000 +0.60	146.62	144.46	144.73	337,749
04 Oct 22	144.85001 +2.49	146.36	143.76	144.00	394,815
03 Oct 22	142.36000 +0.56	143.22	140.95	141.85	361,888
30 Sep 22	141.80000 -0.28	144.06	141.69	142.34	366,278
29 Sep 22	142.08000 -0.81	142.89	141.77	142.89	341,077
28 Sep 22	142.89000 +1.18	143.44	140.73	142.00	401,427
27 Sep 22	141.71001 -0.53	143.66	141.62	142.66	438,819
26 Sep 22	142.24001 +0.25	142.86	141.92	141.92	279,976
23 Sep 22	141.99001 +0.15	143.26	140.91	141.51	504,709
22 Sep 22	141.84000 -3.51	145.04	141.18	144.85	355,640
21 Sep 22	145.35001 -0.72	147.78	145.34	145.97	360,445
20 Sep 22	146.07001 -1.63	147.64	144.98	147.62	270,701
19 Sep 22	147.70000 +0.82	147.88	146.28	146.77	296,593
16 Sep 22	146.88000 -0.97	147.30	145.85	147.01	1,056,091
15 Sep 22	147.85001 +0.13	148.37	146.71	147.84	379,995
14 Sep 22	147.72000 -0.23	148.98	147.40	147.94	341,858
13 Sep 22	147.95000 -1.18	148.98	147.57	147.95	292,234
12 Sep 22	149.13000 +1.83	149.38	147.65	147.65	326,208
09 Sep 22	147.30000 +0.61	147.90	146.58	147.25	396,762
08 Sep 22	146.69000 +0.48	147.34	145.50	146.04	266,975
07 Sep 22	146.21001 +0.89	146.50	145.13	145.99	310,867
06 Sep 22	145.32001 +1.82	145.94	142.75	142.79	373,346
02 Sep 22	143.50000 -1.60	146.11	143.11	145.34	363,962
01 Sep 22	145.10001 +0.48	145.27	143.28	144.43	355,377
31 Aug 22	144.62000 +0.64	145.49	143.53	144.65	1,035,685
30 Aug 22	143.98000 +0.34	145.36	143.72	144.22	460,222
29 Aug 22	143.64000 -0.63	144.65	143.33	143.33	317,872
26 Aug 22	144.27000 -2.60	146.87	143.81	146.70	326,285
25 Aug 22	146.87000 +0.05	147.29	146.05	147.29	254,013
24 Aug 22	146.82001 -0.34	148.43	146.76	147.81	269,770
23 Aug 22	147.16000 -2.65	148.97	146.51	148.97	265,966
22 Aug 22	149.81000 -0.49	150.75	149.28	149.41	344,376
19 Aug 22	150.30000 +0.29	150.85	149.66	149.98	443,181
18 Aug 22	150.00999 +0.14	150.94	149.69	149.85	256,480
17 Aug 22	149.87000 -0.13	150.87	148.97	148.97	323,564
16 Aug 22	150.00000 -0.02	151.07	149.22	149.22	548,501
15 Aug 22	150.02000 +1.21	151.10	149.70	150.00	406,364
12 Aug 22	148.81000 +1.37	149.10	147.80	147.84	249,529
11 Aug 22	147.44000 -0.08	148.26	147.00	147.68	419,010
10 Aug 22	147.52000 +0.75	148.25	146.28	148.19	281,215
09 Aug 22	146.77000 -0.33	147.83	146.05	147.09	439,511
08 Aug 22	147.10001 -0.41	148.36	146.22	147.38	323,298
05 Aug 22	147.50999 -1.08	149.79	145.23	148.21	395,275
04 Aug 22	148.59000 +5.80	148.88	142.60	142.77	664,908
03 Aug 22	142.78999 -0.12	144.26	142.69	143.01	340,028
02 Aug 22	142.91000 -0.88	143.86	142.41	142.73	292,800
29 Jul 22	143.78999 +0.63	145.10	143.13	143.33	361,223
28 Jul 22	143.16000 +1.48	144.00	141.07	141.49	338,009
27 Jul 22	141.67999 +1.52	142.16	140.33	140.50	383,501
26 Jul 22	140.16000 +0.67	140.61	138.85	139.08	195,621
25 Jul 22	139.49001 -0.61	140.24	138.77	139.32	173,478
22 Jul 22	140.10001 -0.17	140.91	139.41	140.54	240,458
21 Jul 22	140.27000 +2.63	140.42	136.94	138.00	354,174
20 Jul 22	137.64000 +0.03	138.99	137.60	137.84	274,775
19 Jul 22	137.61000 +1.44	137.96	135.95	136.95	374,408
18 Jul 22	136.17000 -2.48	138.83	135.78	138.69	480,793
15 Jul 22	138.64999 +1.04	139.46	138.01	138.01	571,134
14 Jul 22	137.61000 +1.50	139.12	135.88	135.88	562,269
13 Jul 22	136.11000 -0.88	136.94	135.30	135.93	374,823
12 Jul 22	136.99001 -0.68	138.99	136.39	137.69	490,899
11 Jul 22	137.67000 -0.30	139.27	137.38	137.87	353,596
08 Jul 22	137.97000 +0.58	138.24	136.61	136.61	229,083
07 Jul 22	137.39000 +0.63	137.69	135.24	135.59	347,309
06 Jul 22	136.75999 +1.34	137.32	134.06	135.56	653,186
05 Jul 22	135.42000 +3.30	135.53	132.15	132.15	452,040
04 Jul 22	132.12000 -2.07	134.57	131.40	134.32	303,999
30 Jun 22	134.19000 +2.02	134.39	131.21	131.21	554,607
29 Jun 22	132.17000 +1.80	132.36	130.13	130.43	377,038
28 Jun 22	130.37000 -4.00	134.75	130.34	134.62	454,590
27 Jun 22	134.37000 +0.18	135.87	133.09	134.55	496,389
24 Jun 22	134.19000 +1.59	134.91	133.19	133.21	578,692
23 Jun 22	132.60001 +2.66	132.70	129.85	130.68	441,005
22 Jun 22	129.94000 +0.86	131.37	128.60	128.81	418,829
21 Jun 22	129.08000 +0.28	130.61	128.04	128.78	470,498
20 Jun 22	128.80000 +0.38	129.68	127.82	129.15	240,029
17 Jun 22	128.42000 +3.68	130.03	124.90	125.79	1,359,124
16 Jun 22	124.74000 -1.70	126.45	124.22	125.62	409,930
15 Jun 22	126.44000 +0.67	127.70	125.67	126.60	661,275
14 Jun 22	125.77000 +1.58	126.55	124.03	125.53	802,248
13 Jun 22	124.19000 -0.61	124.95	121.67	121.67	623,268
10 Jun 22	124.80000 -1.35	125.85	123.45	124.94	365,732
09 Jun 22	126.15000 +1.75	127.26	124.86	124.86	407,518
08 Jun 22	124.40000 -1.17	125.08	124.21	125.07	332,115
07 Jun 22	125.57000 -0.20	126.21	124.50	125.76	332,428
06 Jun 22	125.77000 +0.04	127.45	125.70	126.01	314,124
03 Jun 22	125.73000 -0.97	126.54	125.23	125.78	274,563
02 Jun 22	126.70000 +2.44	126.75	124.18	124.29	248,116
01 Jun 22	124.26000 -0.93	125.49	124.02	125.17	292,855
31 May 22	125.19000 -0.46	126.21	123.55	124.31	916,551
30 May 22	125.65000 +0.06	126.63	125.32	126.63	96,337
27 May 22	125.59000 +1.26	126.03	124.46	124.93	290,458
26 May 22	124.33000 +2.15	124.90	122.37	122.69	430,345
25 May 22	122.18000 -1.51	123.52	121.30	122.87	350,897
24 May 22	123.69000 -0.46	124.59	123.55	124.04	255,733
20 May 22	124.15000 +1.64	124.18	122.22	123.10	256,634
19 May 22	122.51000 +0.39	123.03	120.57	121.67	337,536
18 May 22	122.12000 -1.84	123.65	121.63	122.81	400,027
17 May 22	123.96000 +0.83	124.66	123.05	124.28	295,157
16 May 22	123.13000 +0.60	123.70	121.85	122.06	259,566
13 May 22	122.53000 +1.27	124.50	121.73	122.15	359,062
12 May 22	121.26000 +0.91	121.86	119.23	119.25	377,957
11 May 22	120.35000 -1.68	122.54	120.02	121.94	552,353
10 May 22	122.03000 -0.54	124.36	120.46	123.64	455,776
09 May 22	122.57000 +0.95	124.52	120.80	120.98	557,560
06 May 22	121.62000 +0.14	122.32	119.79	121.17	379,603
05 May 22	121.48000 -2.81	123.33	120.35	123.22	479,640
04 May 22	124.29000 -2.88	127.34	121.77	127.30	602,603
03 May 22	127.17000 -1.01	129.42	127.13	128.17	426,332
02 May 22	128.17999 -0.26	129.39	126.62	128.52	411,620
29 Apr 22	128.44000 -3.34	131.22	128.12	130.64	383,756
28 Apr 22	131.78000 +1.20	132.48	131.04	131.23	227,950
27 Apr 22	130.58000 +1.69	131.54	128.48	128.91	399,003
26 Apr 22	128.89000 -3.06	132.46	128.77	131.59	375,046
25 Apr 22	131.95000 +1.72	132.15	129.84	130.01	314,146
22 Apr 22	130.23000 -1.52	132.73	130.23	131.81	269,030
21 Apr 22	131.75000 -1.86	133.93	131.22	133.90	238,561
20 Apr 22	133.61000 -0.66	134.53	132.99	134.53	260,480
19 Apr 22	134.27000 +1.21	134.29	132.36	132.91	181,161
18 Apr 22	133.06000 -1.23	134.23	132.73	134.10	201,087
14 Apr 22	134.28999 -2.61	137.37	134.15	137.35	234,487
13 Apr 22	136.89999 +2.82	137.33	134.36	134.83	316,928
12 Apr 22	134.08000 -1.88	136.50	133.88	136.09	246,548
11 Apr 22	135.96001 -0.78	136.78	135.11	136.20	168,581
08 Apr 22	136.74001 -0.14	137.63	136.55	136.83	250,692
07 Apr 22	136.88000 +1.37	137.13	135.08	135.08	281,602
06 Apr 22	135.50999 -0.71	135.74	133.78	135.27	264,007
05 Apr 22	136.22000 +0.56	136.94	134.65	135.68	424,057
04 Apr 22	135.66000 +0.51	136.28	134.87	135.07	217,666
01 Apr 22	135.14999 -0.58	136.30	134.63	135.89	317,832
31 Mar 22	135.73000 -0.33	137.70	135.73	137.02	514,970
30 Mar 22	136.06000 +1.10	136.81	134.17	134.56	326,337
29 Mar 22	134.96001 +0.48	136.28	134.44	135.25	298,098
28 Mar 22	134.48000 +2.45	134.69	131.86	132.13	335,102
25 Mar 22	132.03000 -0.92	133.39	131.50	133.39	290,644
24 Mar 22	132.95000 +0.18	133.16	131.58	132.57	644,081
23 Mar 22	132.77000 -1.41	134.71	132.71	133.99	262,955
22 Mar 22	134.17999 -1.46	135.86	133.90	135.53	321,575
21 Mar 22	135.64000 -1.26	135.98	134.29	135.98	236,734
18 Mar 22	136.89999 +1.89	137.06	134.52	135.49	1,735,813
17 Mar 22	135.00999 +2.84	135.57	131.89	132.65	274,987
16 Mar 22	132.17000 +0.83	132.93	130.58	131.55	455,205
15 Mar 22	131.34000 -0.15	132.91	130.38	131.90	420,925
14 Mar 22	131.49001 -0.49	133.00	130.36	131.93	240,374
11 Mar 22	131.98000 +0.05	134.37	131.91	132.81	415,783
10 Mar 22	131.92999 -2.07	132.96	130.42	132.61	315,499
09 Mar 22	134.00000 +1.98	134.59	132.32	132.73	297,203
08 Mar 22	132.02000 -2.59	134.92	131.43	134.24	430,859
07 Mar 22	134.61000 -0.54	135.90	133.83	135.36	373,605
04 Mar 22	135.14999 +3.01	135.57	132.08	133.49	330,554
03 Mar 22	132.14000 +0.95	133.01	130.96	131.84	331,797
02 Mar 22	131.19000 +1.25	131.69	129.25	130.18	391,302
01 Mar 22	129.94000 +1.78	130.23	128.04	128.10	389,276
28 Feb 22	128.16000 -0.28	128.36	126.62	127.61	716,077
25 Feb 22	128.44000 -0.12	129.21	127.11	129.01	287,976
24 Feb 22	128.56000 +3.17	128.75	123.08	123.71	822,824
23 Feb 22	125.39000 -1.36	126.85	125.00	126.34	404,385
22 Feb 22	126.75000 -1.05	128.54	126.07	127.33	666,543
18 Feb 22	127.80000 -0.16	128.69	126.73	127.51	419,792
17 Feb 22	127.96000 -2.10	130.21	127.59	129.79	435,065
16 Feb 22	130.06000 -0.36	130.86	128.48	129.99	398,794
15 Feb 22	130.42000 +0.84	132.08	129.92	130.26	393,349
14 Feb 22	129.58000 -1.60	131.08	129.06	131.08	388,941
11 Feb 22	131.17999 -1.50	133.39	130.69	133.14	256,546
10 Feb 22	132.67999 -0.61	134.00	131.26	132.40	561,230
09 Feb 22	133.28999 +2.22	135.98	133.17	134.37	506,242
08 Feb 22	131.07001 -2.07	131.45	126.09	130.33	1,027,650
07 Feb 22	133.14000 -1.39	134.88	132.86	134.04	362,760
04 Feb 22	134.53000 -0.34	135.42	133.29	134.50	348,112
03 Feb 22	134.87000 -2.29	136.96	134.59	135.81	288,464
02 Feb 22	137.16000 +0.80	138.50	136.28	136.28	376,406
01 Feb 22	136.36000 -0.10	137.31	134.51	136.64	367,012
31 Jan 22	136.46001 +2.58	136.78	132.83	133.83	434,204
28 Jan 22	133.88000 +2.21	133.88	130.14	131.76	337,338
27 Jan 22	131.67000 -1.01	133.72	131.53	133.72	420,550
26 Jan 22	132.67999 +0.26	134.65	132.22	133.01	410,631
25 Jan 22	132.42000 -1.98	133.59	131.25	133.29	412,403
24 Jan 22	134.39999 +1.11	134.40	130.68	131.96	487,700
21 Jan 22	133.28999 -0.37	133.84	132.33	133.47	567,374
20 Jan 22	133.66000 -0.63	135.73	133.46	134.93	501,646
19 Jan 22	134.28999 -0.34	135.66	133.66	134.50	375,338
18 Jan 22	134.63000 -2.82	135.99	134.24	135.17	613,808
17 Jan 22	137.45000 -0.21	138.32	137.35	137.44	124,824
14 Jan 22	137.66000 -1.07	138.60	136.91	138.31	334,685
13 Jan 22	138.73000 -2.06	140.90	138.50	140.37	355,291
12 Jan 22	140.78999 -0.38	141.40	139.54	141.15	334,547
11 Jan 22	141.17000 +0.42	141.92	140.23	141.10	370,700
10 Jan 22	140.75000 -1.82	142.43	138.53	141.93	675,983
07 Jan 22	142.57001 -1.28	143.85	142.15	143.85	373,124
06 Jan 22	143.85001 +0.10	145.50	142.61	142.97	322,041
05 Jan 22	143.75000 -3.75	147.70	143.58	147.06	427,574
04 Jan 22	147.50000 -3.77	150.51	147.30	150.51	379,747
31 Dec 21	151.27000 -0.01	151.60	150.58	151.08	140,787
30 Dec 21	151.28000 -0.57	152.35	151.17	152.23	140,495
29 Dec 21	151.85001 +2.02	152.79	151.13	152.27	395,617
24 Dec 21	149.83000 +0.12	150.32	149.43	149.79	46,591
23 Dec 21	149.71001 -0.01	150.30	149.51	150.24	444,388
22 Dec 21	149.72000 +0.76	149.82	147.85	148.85	187,771
21 Dec 21	148.96001 +0.60	149.40	147.82	149.40	261,691
20 Dec 21	148.36000 +0.27	148.96	146.98	147.40	437,692
17 Dec 21	148.09000 -1.40	149.99	146.84	146.84	1,446,539
16 Dec 21	149.49001 -1.72	151.59	149.16	150.97	398,939
15 Dec 21	151.21001 -0.24	152.26	150.93	151.59	507,598
14 Dec 21	151.45000 -2.12	153.84	150.73	153.69	366,287
13 Dec 21	153.57001 +0.02	154.87	153.01	153.40	461,632
10 Dec 21	153.55000 +0.40	154.37	152.97	153.70	169,394
09 Dec 21	153.14999 -1.18	155.15	153.11	154.58	245,786
08 Dec 21	154.33000 +0.86	154.36	152.29	153.17	389,532
07 Dec 21	153.47000 +1.52	154.10	152.44	152.44	298,845
06 Dec 21	151.95000 -0.70	152.95	151.19	151.76	318,935
03 Dec 21	152.64999 -1.96	154.88	151.27	154.81	316,487
02 Dec 21	154.61000 +2.22	155.23	152.66	152.66	286,391
01 Dec 21	152.39000 -0.46	155.94	152.34	154.15	386,433
30 Nov 21	152.85001 -3.15	156.00	152.41	156.00	1,116,567
29 Nov 21	156.00000 +1.71	156.62	153.59	154.82	387,289
26 Nov 21	154.28999 -0.30	155.48	152.88	153.96	300,031
25 Nov 21	154.59000 +0.34	155.87	154.24	154.50	108,544
24 Nov 21	154.25000 +0.37	154.27	152.51	153.50	304,874
23 Nov 21	153.88000 -0.10	154.42	152.52	153.68	230,200
22 Nov 21	153.98000 -2.03	156.46	153.71	156.44	297,764
19 Nov 21	156.00999 +2.08	156.34	153.21	153.21	376,916
18 Nov 21	153.92999 +2.00	154.93	152.05	152.38	346,967
17 Nov 21	151.92999 -0.21	152.10	150.77	152.05	283,741
16 Nov 21	152.14000 +1.61	152.94	150.91	151.00	354,052
15 Nov 21	150.53000 +0.15	151.13	150.20	150.44	230,731
12 Nov 21	150.38000 +0.15	151.07	149.52	150.17	192,475
11 Nov 21	150.23000 -0.17	151.19	149.61	151.06	140,202
10 Nov 21	150.39999 +0.36	150.92	148.92	149.33	229,341
09 Nov 21	150.03999 +0.37	150.22	148.24	149.67	276,791
08 Nov 21	149.67000 +2.75	149.98	147.21	147.27	519,901
05 Nov 21	146.92000 -1.25	149.44	146.77	148.59	367,016
04 Nov 21	148.17000 +5.11	149.46	143.35	143.35	628,906
03 Nov 21	143.06000 -3.27	148.13	142.78	148.10	565,892
02 Nov 21	146.33000 -0.46	151.56	146.15	150.10	478,894
01 Nov 21	146.78999 -2.08	148.78	144.64	147.47	603,103
29 Oct 21	148.87000 +2.03	149.49	146.46	146.93	645,487
28 Oct 21	146.84000 +0.71	148.07	145.77	145.82	273,204
27 Oct 21	146.13000 -0.66	147.76	145.40	147.07	289,869
26 Oct 21	146.78999 -0.60	147.95	146.76	147.63	297,175
25 Oct 21	147.39000 +0.32	148.04	146.45	146.99	337,098
22 Oct 21	147.07001 +0.33	148.01	145.75	145.76	340,989
21 Oct 21	146.74001 +1.26	147.63	145.34	145.34	230,508
20 Oct 21	145.48000 -0.12	146.27	144.60	145.57	200,141
19 Oct 21	145.60001 +0.23	146.32	145.29	145.60	197,234
18 Oct 21	145.37000 +1.24	145.71	142.74	143.54	314,330
15 Oct 21	144.13000 -0.70	145.13	144.04	144.98	270,747
14 Oct 21	144.83000 +0.83	145.46	144.13	144.63	225,907
13 Oct 21	144.00000 +0.41	144.59	143.65	143.98	236,539
12 Oct 21	143.59000 +1.65	144.22	142.15	142.15	523,248
08 Oct 21	141.94000 -0.55	142.40	140.89	142.33	371,732
07 Oct 21	142.49001 +1.79	143.88	141.50	141.50	395,503
06 Oct 21	140.70000 +1.79	140.94	139.16	140.28	582,956
05 Oct 21	138.91000 +1.21	139.42	137.50	138.02	274,647
04 Oct 21	137.70000 -1.57	139.00	136.25	138.12	434,850
01 Oct 21	139.27000 -0.78	140.64	138.16	140.34	406,024
30 Sep 21	140.05000 -1.50	142.59	139.92	141.55	304,791
29 Sep 21	141.55000 +0.12	143.05	141.47	142.55	277,120
28 Sep 21	141.42999 -1.58	142.96	141.16	141.79	351,111
27 Sep 21	143.00999 -2.60	145.27	141.57	145.27	495,630
24 Sep 21	145.61000 +1.72	145.71	143.28	143.40	304,882
23 Sep 21	143.89000 -4.69	149.50	143.51	148.59	623,374
22 Sep 21	148.58000 -0.43	149.70	148.39	149.00	233,412
21 Sep 21	149.00999 +0.85	150.42	148.33	148.33	279,221
20 Sep 21	148.16000 -1.16	149.04	146.72	148.80	467,419
17 Sep 21	149.32001 -0.38	150.62	148.49	148.63	1,157,543
16 Sep 21	149.70000 -0.54	150.64	149.58	150.15	211,697
15 Sep 21	150.24001 -0.11	150.72	149.28	150.45	276,770
14 Sep 21	150.35001 -0.39	151.73	150.25	150.87	230,834
13 Sep 21	150.74001 +0.37	152.03	150.44	150.87	298,726
10 Sep 21	150.37000 +0.44	150.83	149.56	149.56	365,019
09 Sep 21	149.92999 -1.24	151.24	149.61	151.24	378,622
08 Sep 21	151.17000 +2.18	151.76	148.81	148.93	339,473
07 Sep 21	148.99001 +0.18	149.66	148.63	149.60	349,189
03 Sep 21	148.81000 -1.08	149.43	148.25	148.26	390,551
02 Sep 21	149.89000 -0.41	151.64	149.88	150.83	462,758
01 Sep 21	150.30000 +2.88	150.97	147.36	147.36	449,738
31 Aug 21	147.42000 +0.97	148.93	146.90	146.98	475,947
30 Aug 21	146.45000 +0.94	147.05	145.10	145.46	194,315
27 Aug 21	145.50999 +0.54	146.33	144.97	145.20	262,616
26 Aug 21	144.97000 +0.79	145.92	144.51	144.51	250,287
25 Aug 21	144.17999 +0.48	144.51	143.33	143.58	311,441
24 Aug 21	143.70000 -1.47	145.17	143.51	145.17	236,241
23 Aug 21	145.17000 -1.14	146.08	144.84	145.70	310,047
20 Aug 21	146.31000 +1.62	146.95	144.82	145.02	243,497
19 Aug 21	144.69000 +1.79	145.16	142.66	142.68	315,683
18 Aug 21	142.89999 -2.85	145.37	142.68	145.37	343,318
17 Aug 21	145.75000 +0.31	146.49	144.90	145.51	678,317
16 Aug 21	145.44000 +1.96	145.51	143.00	143.63	287,945
13 Aug 21	143.48000 +0.77	143.85	142.76	143.00	170,166
12 Aug 21	142.71001 -0.01	143.03	141.57	142.80	227,580
11 Aug 21	142.72000 +1.11	144.27	142.01	142.31	403,428
10 Aug 21	141.61000 +1.98	142.76	139.34	139.34	389,430
09 Aug 21	139.63000 -1.09	140.69	139.48	140.15	322,562
06 Aug 21	140.72000 +0.61	140.94	138.14	139.15	475,707
05 Aug 21	140.11000 +7.37	141.16	135.50	136.19	753,633
04 Aug 21	132.74001 +0.75	133.15	131.86	132.47	221,975
03 Aug 21	131.99001 -0.21	133.02	131.37	132.87	245,082
30 Jul 21	132.20000 +0.76	132.37	131.26	131.26	256,130
29 Jul 21	131.44000 +0.68	131.75	130.26	130.26	219,844
28 Jul 21	130.75999 -0.76	131.90	130.72	131.16	171,271
27 Jul 21	131.52000 +1.17	131.82	130.04	130.83	208,708
26 Jul 21	130.35001 -1.01	131.36	129.45	131.36	229,785
23 Jul 21	131.36000 +1.12	131.73	130.49	130.72	278,074
22 Jul 21	130.24001 +0.06	130.92	130.05	130.08	169,063
21 Jul 21	130.17999 +0.13	130.66	129.76	130.44	287,909
20 Jul 21	130.05000 +1.74	130.83	128.58	128.78	282,307
19 Jul 21	128.31000 -0.73	129.63	127.01	129.49	353,593
16 Jul 21	129.03999 +1.73	129.45	127.14	127.49	307,554
15 Jul 21	127.31000 +0.62	127.83	126.77	126.86	193,291
14 Jul 21	126.69000 +0.12	126.83	125.95	126.52	246,264
13 Jul 21	126.57000 +0.35	126.90	126.05	126.81	214,678
12 Jul 21	126.22000 -0.09	127.27	125.66	127.05	231,019
09 Jul 21	126.31000 +0.80	126.45	125.11	125.24	272,645
08 Jul 21	125.51000 -0.49	125.94	124.40	125.94	253,948
07 Jul 21	126.00000 +1.80	126.40	124.16	124.26	293,933
06 Jul 21	124.20000 +1.08	124.35	122.80	123.89	317,261
05 Jul 21	123.12000 -0.15	123.98	122.71	123.13	47,326
02 Jul 21	123.27000 +0.14	123.83	122.96	123.46	181,979
30 Jun 21	123.13000 +0.70	123.17	122.38	122.44	350,474
29 Jun 21	122.43000 +1.23	122.69	120.94	121.15	223,570
28 Jun 21	121.20000 +0.34	121.59	120.37	121.32	201,977
25 Jun 21	120.86000 +0.48	121.02	120.00	120.06	119,329
24 Jun 21	120.38000 +0.00	121.15	120.12	121.06	181,532
23 Jun 21	120.38000 -0.78	121.21	119.65	121.07	189,426
22 Jun 21	121.16000 -0.52	122.32	121.16	122.18	386,542
21 Jun 21	121.68000 +1.05	122.32	120.53	121.14	273,696
18 Jun 21	120.63000 -0.71	121.37	119.93	120.84	909,811
17 Jun 21	121.34000 +1.29	121.68	120.24	120.24	278,508
16 Jun 21	120.05000 -0.51	121.17	119.76	120.76	217,200
15 Jun 21	120.56000 +1.03	121.27	119.93	120.00	352,988
14 Jun 21	119.53000 +0.54	119.53	118.47	118.74	215,873
11 Jun 21	118.99000 +0.61	119.18	118.49	118.64	178,723
10 Jun 21	118.38000 +0.39	118.75	117.52	117.98	148,379
09 Jun 21	117.99000 -0.82	118.77	117.01	118.77	421,120
08 Jun 21	118.81000 +1.37	119.05	117.67	117.88	272,908
07 Jun 21	117.44000 -1.51	118.93	116.82	118.93	283,132
04 Jun 21	118.95000 +0.29	119.27	117.97	119.09	185,339
03 Jun 21	118.66000 -0.35	119.51	118.66	118.80	302,159
02 Jun 21	119.01000 +0.69	119.28	118.06	118.28	353,017
01 Jun 21	118.32000 +1.54	118.93	117.61	117.61	297,485
31 May 21	116.78000 -1.54	118.63	116.70	118.60	127,806
28 May 21	118.32000 +0.60	119.41	118.00	118.08	276,200
27 May 21	117.72000 +0.19	118.12	117.05	117.13	1,327,498
26 May 21	117.53000 +0.85	117.69	116.76	117.16	509,332
25 May 21	116.68000 +2.16	117.02	114.96	114.96	445,001
21 May 21	114.52000 +0.03	115.04	114.08	114.57	360,384
20 May 21	114.49000 +1.12	114.93	113.25	113.56	206,004
19 May 21	113.37000 -0.51	113.40	111.72	111.99	396,749
18 May 21	113.88000 -0.56	115.02	113.43	114.79	249,561
17 May 21	114.44000 -0.40	114.73	113.83	114.73	188,353
14 May 21	114.84000 +0.34	115.28	114.08	114.50	314,267
13 May 21	114.50000 +0.72	114.74	113.84	114.01	298,020
12 May 21	113.78000 -2.58	115.99	113.61	115.96	409,423
11 May 21	116.36000 -0.15	116.58	114.82	115.66	460,895
10 May 21	116.51000 -1.53	117.99	116.42	117.81	277,904
07 May 21	118.04000 +1.53	118.19	117.00	117.02	207,802
06 May 21	116.51000 -1.14	117.77	116.29	117.51	244,050
05 May 21	117.65000 -1.43	118.91	116.20	118.30	591,235
04 May 21	119.08000 +4.42	122.03	116.83	117.76	601,305
03 May 21	114.66000 +0.67	115.65	113.33	113.33	279,150
30 Apr 21	113.99000 -0.24	114.10	113.24	114.10	406,591
29 Apr 21	114.23000 +0.55	114.49	113.73	113.84	205,592
28 Apr 21	113.68000 -1.31	115.11	113.57	115.05	177,113
27 Apr 21	114.99000 +0.97	115.45	114.13	114.32	317,820
26 Apr 21	114.02000 -0.67	114.34	113.66	114.19	210,169
23 Apr 21	114.69000 -0.16	115.04	114.37	114.81	253,346
22 Apr 21	114.85000 -0.60	115.48	114.43	115.48	179,409
21 Apr 21	115.45000 -0.42	116.22	114.49	115.70	205,159
20 Apr 21	115.87000 +0.62	116.05	114.55	114.58	229,170
19 Apr 21	115.25000 -0.56	115.76	114.77	115.45	135,502
16 Apr 21	115.81000 +0.65	116.09	114.93	115.28	224,328
15 Apr 21	115.16000 +1.11	115.67	114.30	114.63	257,629
14 Apr 21	114.05000 -0.90	115.40	113.90	115.40	300,524
13 Apr 21	114.95000 +0.79	115.32	114.01	114.27	315,147
12 Apr 21	114.16000 +0.11	114.79	113.83	113.94	320,985
09 Apr 21	114.05000 +0.20	114.05	113.05	113.92	198,605
08 Apr 21	113.85000 +0.42	114.60	113.68	113.71	258,612
07 Apr 21	113.43000 -0.11	114.29	113.09	113.94	222,456
06 Apr 21	113.54000 +0.43	114.17	112.79	113.45	225,740
05 Apr 21	113.11000 +0.66	113.48	112.41	112.41	207,684
01 Apr 21	112.45000 +2.36	112.58	110.30	110.53	334,018
31 Mar 21	110.09000 -0.58	110.92	109.47	110.77	537,301
30 Mar 21	110.67000 -0.80	112.07	110.61	111.57	448,528
29 Mar 21	111.47000 +0.21	111.73	109.93	111.02	564,247
26 Mar 21	111.26000 +0.25	111.34	110.23	110.99	365,105
25 Mar 21	111.01000 +0.86	111.37	109.75	109.95	345,543
24 Mar 21	110.15000 -1.46	111.66	109.65	111.62	403,683
23 Mar 21	111.61000 +1.41	111.93	110.12	110.30	327,476
22 Mar 21	110.20000 +0.89	110.95	108.52	109.47	334,674
19 Mar 21	109.31000 -0.88	110.35	109.30	110.11	1,417,525
18 Mar 21	110.19000 +1.17	110.41	108.58	108.96	391,120
17 Mar 21	109.02000 -0.91	109.85	108.50	109.31	455,279
16 Mar 21	109.93000 +0.61	110.36	109.20	109.39	346,248
15 Mar 21	109.32000 -0.01	110.39	108.82	109.49	420,489
12 Mar 21	109.33000 +0.03	109.42	107.66	109.26	393,279
11 Mar 21	109.30000 -0.53	110.70	109.04	110.12	501,297
10 Mar 21	109.83000 -0.54	110.72	109.41	110.27	517,465
09 Mar 21	110.37000 +1.77	111.67	108.90	108.90	675,224
08 Mar 21	108.60000 -0.72	109.54	108.40	108.96	712,444
05 Mar 21	109.32000 +0.12	110.25	108.25	109.69	619,935
04 Mar 21	109.20000 -1.47	110.68	108.06	110.12	625,252
03 Mar 21	110.67000 -1.45	112.01	109.97	111.97	410,955
02 Mar 21	112.12000 +0.76	113.24	110.48	111.69	536,284
01 Mar 21	111.36000 +0.66	111.95	109.24	111.32	535,870
26 Feb 21	110.70000 -1.08	112.57	110.51	112.09	561,050
25 Feb 21	111.78000 +0.23	112.07	110.56	111.91	485,332
24 Feb 21	111.55000 -0.60	112.38	109.39	112.38	643,125
23 Feb 21	112.15000 +10.89	113.41	105.00	107.29	1,697,094
22 Feb 21	101.26000 -2.25	104.13	101.02	102.69	507,593
19 Feb 21	103.51000 -0.83	104.39	103.25	104.35	293,177
18 Feb 21	104.34000 +0.13	104.57	103.51	104.05	194,740
17 Feb 21	104.21000 -0.14	104.76	103.48	104.37	240,753
16 Feb 21	104.35000 -0.82	105.99	104.15	105.29	309,742
12 Feb 21	105.17000 +0.12	105.41	103.94	105.12	573,794
11 Feb 21	105.05000 +0.44	105.58	104.08	104.61	261,362
10 Feb 21	104.61000 -1.25	106.23	104.26	105.99	236,238
09 Feb 21	105.86000 -0.55	106.90	105.61	106.51	211,340
08 Feb 21	106.41000 -1.12	108.04	106.00	108.04	364,068
05 Feb 21	107.53000 -0.07	108.00	107.03	107.83	280,714
04 Feb 21	107.60000 -0.42	108.75	107.37	108.07	391,017
03 Feb 21	108.02000 -0.40	108.57	106.76	108.57	400,319
02 Feb 21	108.42000 +1.00	109.17	107.50	107.50	412,601
01 Feb 21	107.42000 +3.15	108.04	105.34	106.59	422,985
29 Jan 21	104.27000 -0.66	105.13	103.10	105.01	540,527
28 Jan 21	104.93000 +2.43	105.68	102.81	103.09	342,228
27 Jan 21	102.50000 -2.46	104.87	102.34	104.59	386,028
26 Jan 21	104.96000 -0.93	105.57	104.28	105.34	265,248
25 Jan 21	105.89000 +2.17	106.16	103.65	104.05	394,044
22 Jan 21	103.72000 +0.70	104.32	103.07	103.09	247,824
21 Jan 21	103.02000 -0.80	103.61	102.68	103.61	231,648
20 Jan 21	103.82000 +1.32	104.13	102.25	102.68	351,161
19 Jan 21	102.50000 -0.05	103.36	101.84	102.66	462,122
18 Jan 21	102.55000 +0.38	102.76	101.62	102.01	154,293
15 Jan 21	102.17000 +2.93	102.61	99.50	99.85	980,420
14 Jan 21	99.24000 -1.65	101.00	99.11	101.00	554,921
13 Jan 21	100.89000 +0.17	101.35	100.08	100.82	443,261
12 Jan 21	100.72000 -1.12	101.77	100.40	101.67	330,754
11 Jan 21	101.84000 -0.62	103.25	101.72	102.52	352,537
08 Jan 21	102.46000 +0.20	102.75	101.78	102.37	449,327
07 Jan 21	102.26000 -0.55	103.43	101.68	102.80	600,763
06 Jan 21	102.81000 -1.23	104.35	102.25	103.97	549,765
05 Jan 21	104.04000 +0.64	104.47	103.02	103.33	332,204
04 Jan 21	103.40000 -0.78	104.87	102.96	104.45	458,279
31 Dec 20	104.18000 -0.42	104.88	104.05	104.35	294,328
30 Dec 20	104.60000 +0.04	105.09	104.40	104.58	191,142
29 Dec 20	104.56000 +1.24	104.89	103.95	104.01	366,915
24 Dec 20	103.32000 +0.64	103.41	102.27	102.51	114,802
23 Dec 20	102.68000 +0.00	103.22	102.58	102.84	223,135
22 Dec 20	102.68000 -0.16	103.64	102.65	103.16	344,174
21 Dec 20	102.84000 -0.47	103.11	101.32	102.83	312,873
18 Dec 20	103.31000 +0.67	103.43	102.24	102.85	929,565
17 Dec 20	102.64000 +0.39	103.94	101.91	102.68	857,323
16 Dec 20	102.25000 -0.50	103.73	101.95	102.86	517,024
15 Dec 20	102.75000 +0.12	103.28	102.47	102.94	335,987
14 Dec 20	102.63000 -0.69	103.69	102.51	103.33	610,519
11 Dec 20	103.32000 +0.87	103.43	102.09	102.21	358,204
10 Dec 20	102.45000 -1.08	103.14	101.83	103.10	337,948
09 Dec 20	103.53000 +0.21	103.82	102.74	103.10	504,486
08 Dec 20	103.32000 -0.12	103.81	102.81	102.91	433,122
07 Dec 20	103.44000 -0.70	103.94	103.12	103.87	254,500
04 Dec 20	104.14000 +0.66	104.45	103.23	103.34	330,796
03 Dec 20	103.48000 +0.09	104.09	102.83	103.46	374,143
02 Dec 20	103.39000 +0.29	104.17	102.96	102.97	681,421
01 Dec 20	103.10000 +0.16	103.59	102.73	103.56	662,546
30 Nov 20	102.94000 -0.76	104.10	102.66	103.86	874,410
27 Nov 20	103.70000 +0.27	103.90	102.88	103.73	233,492
26 Nov 20	103.43000 -0.60	104.09	103.28	104.09	106,299
25 Nov 20	104.03000 +0.65	104.27	103.25	103.63	307,606
24 Nov 20	103.38000 -1.51	105.29	103.31	105.29	557,714
23 Nov 20	104.89000 -0.75	106.06	104.75	105.73	523,057
20 Nov 20	105.64000 +0.44	105.67	104.46	105.29	480,336
19 Nov 20	105.20000 +0.12	105.97	104.11	105.13	429,399
18 Nov 20	105.08000 -0.91	105.56	103.81	105.56	840,563
17 Nov 20	105.99000 -1.59	107.28	105.88	107.16	966,070
16 Nov 20	107.58000 -1.68	109.01	106.46	109.01	718,368
13 Nov 20	109.26000 -0.10	110.00	108.76	109.16	344,623
12 Nov 20	109.36000 -1.10	111.48	108.76	110.84	348,403
11 Nov 20	110.46000 +1.78	110.97	109.20	109.74	929,442
10 Nov 20	108.68000 -0.99	109.72	107.89	109.67	733,243
09 Nov 20	109.67000 -3.67	115.66	109.51	115.65	778,190
06 Nov 20	113.34000 +1.36	113.53	111.61	111.61	329,832
05 Nov 20	111.98000 +1.81	112.06	110.59	111.58	593,074
04 Nov 20	110.17000 +1.91	111.57	109.19	109.39	946,189
03 Nov 20	108.26000 +3.71	108.94	106.39	106.41	451,277
02 Nov 20	104.55000 +0.97	105.79	104.00	104.37	579,504
30 Oct 20	103.58000 -0.25	104.32	102.79	103.53	419,478
29 Oct 20	103.83000 -0.15	104.86	103.74	104.28	230,835
28 Oct 20	103.98000 -1.90	105.71	103.78	105.24	474,740
27 Oct 20	105.88000 -0.96	107.58	105.70	107.05	341,895
26 Oct 20	106.84000 -0.79	107.69	106.12	107.69	359,092
23 Oct 20	107.63000 -0.08	107.95	106.46	107.94	272,615
22 Oct 20	107.71000 -0.46	108.85	107.58	108.17	610,792
21 Oct 20	108.17000 +0.04	109.06	108.01	108.29	253,411
20 Oct 20	108.13000 -0.01	108.60	107.44	108.49	367,113
19 Oct 20	108.14000 -1.00	109.43	107.98	109.43	365,076
16 Oct 20	109.14000 -0.50	110.55	109.14	109.53	401,837
15 Oct 20	109.64000 +0.96	109.84	108.02	108.45	308,514
14 Oct 20	108.68000 -0.35	109.45	108.22	108.98	387,304
13 Oct 20	109.03000 +0.89	109.46	108.53	109.19	506,850
09 Oct 20	108.14000 +0.42	108.53	107.52	108.00	344,423
08 Oct 20	107.72000 -0.03	108.15	107.49	107.99	307,059
07 Oct 20	107.75000 +0.79	107.77	106.87	107.45	330,504
06 Oct 20	106.96000 -0.55	107.80	106.67	107.16	312,691
05 Oct 20	107.51000 +0.85	107.69	106.47	106.85	255,829
02 Oct 20	106.66000 -0.29	107.38	105.67	106.30	338,056
01 Oct 20	106.95000 +0.69	107.50	106.22	106.37	275,768
30 Sep 20	106.26000 -0.78	107.48	105.86	107.08	392,175
29 Sep 20	107.04000 -0.15	107.77	106.84	107.05	254,580
28 Sep 20	107.19000 +1.97	107.24	105.88	105.88	383,936
25 Sep 20	105.22000 +1.80	105.46	103.25	103.49	306,892
24 Sep 20	103.42000 -0.28	103.89	102.72	103.31	296,340
23 Sep 20	103.70000 -0.29	105.19	103.70	104.32	430,716
22 Sep 20	103.99000 +1.64	104.12	102.50	102.56	279,172
21 Sep 20	102.35000 +0.12	102.56	101.10	102.20	418,358
18 Sep 20	102.23000 +0.52	103.08	101.40	102.25	1,005,658
17 Sep 20	101.71000 -0.75	102.43	101.48	101.79	270,111
16 Sep 20	102.46000 -1.10	104.72	102.39	103.84	229,707
15 Sep 20	103.56000 +1.19	104.27	102.64	102.82	561,167
14 Sep 20	102.37000 +1.51	102.46	101.00	101.29	659,476
11 Sep 20	100.86000 +0.75	101.25	100.14	100.29	217,051
10 Sep 20	100.11000 -1.15	101.47	99.84	101.46	320,646
09 Sep 20	101.26000 +1.59	101.80	100.12	100.28	528,190
08 Sep 20	99.67000 +0.38	100.23	98.68	99.15	791,313
04 Sep 20	99.29000 -2.26	101.85	99.07	101.62	859,190
03 Sep 20	101.55000 -1.83	103.58	101.15	103.50	818,583
02 Sep 20	103.38000 +1.80	103.54	102.04	102.04	502,076
01 Sep 20	101.58000 +1.87	101.93	99.24	99.90	787,846
31 Aug 20	99.71000 -1.27	100.83	99.55	100.75	823,766
28 Aug 20	100.98000 -0.53	101.42	100.41	101.29	605,316
27 Aug 20	101.51000 +0.01	102.14	101.06	101.46	704,975
26 Aug 20	101.50000 +0.80	101.52	100.12	100.78	434,178
25 Aug 20	100.70000 -1.49	102.04	100.64	101.69	562,892
24 Aug 20	102.19000 +0.49	102.37	101.36	101.71	680,234
21 Aug 20	101.70000 +0.39	102.22	100.60	101.38	867,130
20 Aug 20	101.31000 +0.89	101.44	100.30	100.56	626,104
19 Aug 20	100.42000 +0.86	100.97	98.89	99.37	456,499
18 Aug 20	99.56000 +0.24	99.84	98.60	99.29	395,827
17 Aug 20	99.32000 -0.32	99.84	99.16	99.84	637,425
14 Aug 20	99.64000 +0.22	100.46	99.16	99.47	313,608
13 Aug 20	99.42000 -0.83	100.17	99.02	99.51	512,677
12 Aug 20	100.25000 +1.04	101.01	99.26	99.74	279,695
11 Aug 20	99.21000 +0.07	99.78	98.44	98.98	612,955
10 Aug 20	99.14000 -0.97	100.22	98.88	100.12	503,175
07 Aug 20	100.11000 +1.33	100.17	98.95	98.95	498,138
06 Aug 20	98.78000 +3.91	98.87	95.19	95.36	766,196
05 Aug 20	94.87000 +0.16	94.89	92.79	94.51	417,767
04 Aug 20	94.71000 +1.25	95.12	93.74	94.21	663,352
31 Jul 20	93.46000 -0.18	93.57	92.52	93.21	609,954
30 Jul 20	93.64000 +0.37	93.64	92.32	92.57	391,548
29 Jul 20	93.27000 +1.25	93.53	92.13	92.13	282,355
28 Jul 20	92.02000 +0.53	92.13	91.18	91.49	643,583
27 Jul 20	91.49000 -0.13	91.78	91.25	91.55	663,853
24 Jul 20	91.62000 -1.15	92.68	91.47	92.42	388,685
23 Jul 20	92.77000 -1.63	94.61	92.70	94.41	786,226
22 Jul 20	94.40000 -0.21	94.57	93.74	94.45	819,287
21 Jul 20	94.61000 -0.95	95.50	94.41	95.50	607,512
20 Jul 20	95.56000 -0.45	96.29	94.97	95.94	451,713
17 Jul 20	96.01000 +1.26	96.21	94.72	94.72	291,855
16 Jul 20	94.75000 +0.39	95.02	93.80	94.13	339,101
15 Jul 20	94.36000 +2.62	94.77	93.18	93.57	508,812
13 Jul 20	91.74000 -0.16	92.94	91.24	92.00	590,430
10 Jul 20	91.90000 -0.43	92.68	91.60	92.48	254,799
09 Jul 20	92.33000 +0.67	92.55	90.73	91.83	329,968
08 Jul 20	91.66000 +0.79	91.76	90.54	90.99	309,322
07 Jul 20	90.87000 -1.13	92.43	90.77	91.84	411,462
06 Jul 20	92.00000 +0.15	92.60	91.53	92.24	289,941
03 Jul 20	91.85000 +0.18	92.15	91.18	91.73	102,197
02 Jul 20	91.67000 -0.57	92.93	91.52	92.03	348,171
30 Jun 20	92.24000 +0.74	92.59	91.45	91.45	392,125
29 Jun 20	91.50000 +0.31	92.48	91.18	91.55	396,188
26 Jun 20	91.19000 -0.42	92.84	90.99	91.72	393,027
25 Jun 20	91.61000 +0.68	91.64	90.06	91.07	376,649
24 Jun 20	90.93000 -1.33	92.19	90.25	92.19	333,848
23 Jun 20	92.26000 -0.60	93.53	92.13	92.98	731,515
22 Jun 20	92.86000 +0.81	93.28	91.53	91.89	524,780
19 Jun 20	92.05000 -0.76	93.40	91.74	93.40	2,685,761
18 Jun 20	92.81000 +0.16	93.04	92.01	92.30	447,707
17 Jun 20	92.65000 +0.72	93.15	92.04	92.41	463,875
16 Jun 20	91.93000 +0.03	93.76	91.80	93.75	462,382
15 Jun 20	91.90000 +0.25	92.22	90.40	90.73	592,166
12 Jun 20	91.65000 +0.30	92.87	90.56	92.48	721,819
11 Jun 20	91.35000 -2.54	93.72	91.18	93.01	854,043
10 Jun 20	93.89000 +1.01	94.27	93.02	93.20	392,463
09 Jun 20	92.88000 +0.27	93.07	91.56	92.20	428,996
08 Jun 20	92.61000 -2.82	95.11	92.38	95.10	478,156
05 Jun 20	95.43000 +1.21	95.69	94.09	95.64	497,913
04 Jun 20	94.22000 -1.24	95.71	94.11	95.11	659,298
03 Jun 20	95.46000 +0.54	96.12	94.77	95.70	620,348
02 Jun 20	94.92000 +2.22	95.03	92.76	92.81	514,662
01 Jun 20	92.70000 +0.48	93.07	91.73	92.21	603,826
29 May 20	92.22000 -0.93	93.22	91.76	93.07	3,020,106
28 May 20	93.15000 +2.38	93.60	91.05	91.05	1,023,838
27 May 20	90.77000 -1.22	92.87	89.89	92.10	761,584
26 May 20	91.99000 -1.07	93.14	91.83	92.98	573,429
25 May 20	93.06000 +0.46	93.79	92.34	93.21	214,045
22 May 20	92.60000 +0.27	93.05	92.22	92.56	267,098
21 May 20	92.33000 -0.82	93.30	92.23	93.30	573,267
20 May 20	93.15000 -1.72	95.62	93.13	95.01	472,796
19 May 20	94.87000 +1.18	95.37	94.15	94.65	792,902
15 May 20	93.69000 +0.64	93.72	91.94	92.57	272,142
14 May 20	93.05000 +0.95	93.06	90.98	91.51	509,625
13 May 20	92.10000 -1.92	94.01	91.94	93.51	716,307
12 May 20	94.02000 -1.70	96.09	93.93	96.09	860,215
11 May 20	95.72000 +0.68	95.99	94.36	94.60	697,182
08 May 20	95.04000 -0.69	96.42	94.44	96.42	548,767
07 May 20	95.73000 -0.30	96.80	95.51	96.72	637,336
06 May 20	96.03000 -2.17	98.64	95.94	98.30	520,241
05 May 20	98.20000 -0.36	99.54	95.62	99.54	685,899
04 May 20	98.56000 +1.32	98.56	96.50	96.50	659,640
01 May 20	97.24000 -0.83	98.09	96.50	97.62	743,289
30 Apr 20	98.07000 -1.71	99.45	97.74	98.68	780,436
29 Apr 20	99.78000 -0.11	101.72	99.07	100.80	481,309
28 Apr 20	99.89000 -0.58	101.46	99.73	100.88	554,332
27 Apr 20	100.47000 +0.51	101.11	99.23	100.01	554,878
24 Apr 20	99.96000 +0.91	100.31	98.71	99.13	602,265
23 Apr 20	99.05000 -1.87	100.99	98.92	100.68	324,703
22 Apr 20	100.92000 +2.72	101.18	98.83	99.51	810,752
21 Apr 20	98.20000 -2.00	99.98	97.79	98.97	523,730
20 Apr 20	100.20000 -1.54	101.61	100.00	101.56	366,454
17 Apr 20	101.74000 +1.77	102.47	99.89	102.47	381,070
16 Apr 20	99.97000 +0.94	101.08	98.00	98.10	452,387
15 Apr 20	99.03000 -1.43	101.01	98.70	101.01	480,684
14 Apr 20	100.46000 +2.27	101.13	99.16	99.56	408,549
13 Apr 20	98.19000 -1.13	99.29	96.74	99.29	390,214
09 Apr 20	99.32000 +1.10	100.05	97.02	97.90	458,814
08 Apr 20	98.22000 +2.83	98.64	94.30	96.12	643,911
07 Apr 20	95.39000 -1.46	98.48	95.00	97.84	673,526
06 Apr 20	96.85000 +3.06	97.77	95.84	96.25	754,497
03 Apr 20	93.79000 -0.78	95.41	92.63	94.26	509,569
02 Apr 20	94.57000 +1.68	94.89	90.57	93.09	908,755
01 Apr 20	92.89000 -2.99	96.53	92.71	93.34	894,342
31 Mar 20	95.88000 +1.63	97.19	93.58	94.29	1,042,529
30 Mar 20	94.25000 +7.19	94.63	88.34	88.34	774,819
27 Mar 20	87.06000 +0.43	89.48	84.13	85.15	920,721
26 Mar 20	86.63000 +0.37	89.50	85.18	86.62	776,027
25 Mar 20	86.26000 +3.92	89.15	81.41	82.33	1,110,475
24 Mar 20	82.34000 +5.88	82.83	77.45	79.26	1,091,715
23 Mar 20	76.46000 -3.55	80.67	75.91	79.58	964,940
20 Mar 20	80.01000 -4.33	85.46	78.75	84.70	1,898,660
19 Mar 20	84.34000 +2.38	85.47	78.61	78.61	764,450
18 Mar 20	81.96000 -0.07	82.76	78.18	79.06	1,008,498
17 Mar 20	82.03000 +1.25	82.87	78.98	81.68	1,534,493
16 Mar 20	80.78000 -8.78	84.03	80.05	82.09	1,274,967
13 Mar 20	89.56000 +4.26	89.56	84.67	88.16	1,670,302
12 Mar 20	85.30000 -9.53	90.52	82.69	90.48	2,310,298
11 Mar 20	94.83000 -4.87	99.53	94.10	98.34	1,084,068
10 Mar 20	99.70000 +3.17	100.02	97.00	98.08	1,434,909
09 Mar 20	96.53000 -3.77	99.51	95.10	96.41	1,526,984
06 Mar 20	100.30000 -1.64	101.98	98.39	100.20	1,122,188
05 Mar 20	101.94000 -2.99	104.34	101.36	102.82	1,160,055
04 Mar 20	104.93000 +3.34	104.94	102.15	102.50	802,086
03 Mar 20	101.59000 -0.07	104.19	101.18	102.10	1,202,485
02 Mar 20	101.66000 +1.95	101.76	99.16	99.91	1,239,791
28 Feb 20	99.71000 -3.34	102.54	98.52	100.71	1,560,040
27 Feb 20	103.05000 -0.19	103.98	101.16	102.35	455,838
26 Feb 20	103.24000 -3.96	108.63	103.16	107.74	1,189,814
25 Feb 20	107.20000 +0.60	109.99	105.65	109.99	1,015,119
24 Feb 20	106.60000 -0.66	107.03	104.92	105.24	425,091
21 Feb 20	107.26000 -1.10	108.30	106.66	107.82	472,869
20 Feb 20	108.36000 -0.13	108.49	106.16	108.40	512,278
19 Feb 20	108.49000 +0.39	108.76	107.95	108.22	513,830
18 Feb 20	108.10000 -0.45	108.87	108.03	108.65	347,283
14 Feb 20	108.55000 +0.28	108.74	108.09	108.09	706,283
13 Feb 20	108.27000 +0.31	108.63	107.70	107.70	456,112
12 Feb 20	107.96000 -0.18	108.41	107.05	108.41	339,541
11 Feb 20	108.14000 -0.84	109.35	107.77	109.07	291,362
10 Feb 20	108.98000 +0.90	109.28	107.87	107.87	276,264
07 Feb 20	108.08000 -0.75	108.61	107.17	107.17	337,678
06 Feb 20	108.83000 +2.13	108.96	107.07	107.08	504,099
05 Feb 20	106.70000 -1.59	108.50	106.43	108.50	623,315
04 Feb 20	108.29000 +0.99	109.18	107.47	108.16	415,299
03 Feb 20	107.30000 +0.91	107.93	106.54	106.56	341,418
31 Jan 20	106.39000 -0.44	107.71	105.79	106.82	472,514
30 Jan 20	106.83000 +0.64	106.99	105.18	105.18	320,077
29 Jan 20	106.19000 +0.41	106.63	105.16	106.08	350,350
28 Jan 20	105.78000 +0.53	106.13	104.92	105.36	413,378
27 Jan 20	105.25000 +1.19	105.38	103.34	103.34	336,830
24 Jan 20	104.06000 +0.59	104.36	103.58	103.89	338,441
23 Jan 20	103.47000 -0.03	104.16	103.04	103.75	314,670
22 Jan 20	103.50000 +0.38	104.45	102.97	102.97	227,970
21 Jan 20	103.12000 -0.19	103.21	102.49	103.21	462,971
20 Jan 20	103.31000 +0.22	103.58	102.73	102.76	89,286
17 Jan 20	103.09000 +0.54	103.23	102.30	102.49	359,008
16 Jan 20	102.55000 +1.63	102.64	101.07	101.46	488,090
15 Jan 20	100.92000 +0.77	101.33	100.12	100.18	439,849
14 Jan 20	100.15000 +0.75	100.43	99.25	99.25	535,158
13 Jan 20	99.40000 +1.31	99.51	97.90	98.17	387,733
10 Jan 20	98.09000 -0.40	98.85	98.04	98.79	282,764
09 Jan 20	98.49000 +1.64	98.73	96.91	97.23	325,867
08 Jan 20	96.85000 +1.04	97.77	95.86	96.04	456,197
07 Jan 20	95.81000 +0.70	96.30	94.88	95.16	382,121
06 Jan 20	95.11000 +0.81	95.16	93.52	93.52	233,368
03 Jan 20	94.30000 +0.57	94.76	92.79	92.79	311,463
02 Jan 20	93.73000 +0.84	93.80	92.90	92.90	275,188
31 Dec 19	92.89000 -0.53	93.21	92.18	92.98	195,357
30 Dec 19	93.42000 -0.68	93.98	92.88	93.98	178,527
27 Dec 19	94.10000 -0.17	94.60	93.66	94.60	324,153
24 Dec 19	94.27000 +0.31	94.45	93.42	94.14	69,855
23 Dec 19	93.96000 -0.73	94.99	93.83	94.99	459,235
20 Dec 19	94.69000 +0.45	95.46	94.40	94.40	914,976
19 Dec 19	94.24000 -0.05	94.62	93.59	94.28	435,902
18 Dec 19	94.29000 -1.51	96.10	93.82	95.80	459,032
17 Dec 19	95.80000 +0.34	96.12	95.26	95.32	371,009
16 Dec 19	95.46000 +0.23	95.69	95.19	95.38	252,329
13 Dec 19	95.23000 +1.09	95.74	93.51	94.05	383,038
12 Dec 19	94.14000 -0.13	94.87	93.97	94.21	516,171
11 Dec 19	94.27000 +0.21	95.03	93.84	94.13	404,247
10 Dec 19	94.06000 +0.27	94.17	93.46	93.66	502,847
09 Dec 19	93.79000 -0.25	94.64	93.59	93.59	326,121
06 Dec 19	94.04000 +1.27	94.19	93.06	93.08	291,956
05 Dec 19	92.77000 +0.83	92.93	91.89	91.91	301,993
04 Dec 19	91.94000 -0.54	92.58	91.47	92.50	677,657
03 Dec 19	92.48000 -0.69	93.55	92.30	93.04	332,737
02 Dec 19	93.17000 +0.29	93.83	92.23	92.85	590,951
29 Nov 19	92.88000 -0.58	94.27	92.80	93.61	294,575
28 Nov 19	93.46000 -0.67	94.30	93.40	94.18	97,045
27 Nov 19	94.13000 -0.70	95.17	93.91	95.17	674,432
26 Nov 19	94.83000 -0.53	95.55	94.75	95.30	884,497
25 Nov 19	95.36000 +0.65	95.70	94.90	94.98	571,694
22 Nov 19	94.71000 -0.50	95.24	94.23	95.19	304,481
21 Nov 19	95.21000 +0.11	96.34	94.86	94.93	1,037,665
20 Nov 19	95.10000 +0.18	95.40	93.99	94.54	290,090
19 Nov 19	94.92000 +1.06	95.08	93.83	93.93	571,702
18 Nov 19	93.86000 +0.68	93.92	92.93	92.93	560,859
15 Nov 19	93.18000 +0.78	93.22	92.00	92.61	705,851
14 Nov 19	92.40000 +0.57	92.49	91.65	91.84	603,051
13 Nov 19	91.83000 +1.49	92.09	90.31	90.31	585,229
12 Nov 19	90.34000 -0.54	91.03	89.93	90.73	917,772
11 Nov 19	90.88000 +1.87	92.03	89.52	89.59	638,267
08 Nov 19	89.01000 +1.01	89.67	88.16	88.16	554,614
07 Nov 19	88.00000 +0.00	88.39	87.75	88.12	666,831
06 Nov 19	88.00000 +0.25	88.95	87.64	87.71	676,817
05 Nov 19	87.75000 -0.46	88.34	87.29	88.12	562,200
04 Nov 19	88.21000 -0.61	89.04	88.00	88.88	497,668
01 Nov 19	88.82000 +0.31	89.62	88.37	88.88	292,389
31 Oct 19	88.51000 -0.59	89.54	87.88	89.54	481,929
30 Oct 19	89.10000 +1.31	89.43	87.70	87.70	402,804
29 Oct 19	87.79000 +1.20	88.03	86.41	86.41	319,411
28 Oct 19	86.59000 +0.24	86.80	86.02	86.64	293,925
25 Oct 19	86.35000 -1.39	87.52	86.30	87.52	397,282
24 Oct 19	87.74000 +0.89	88.03	86.30	86.30	385,458
23 Oct 19	86.85000 -0.30	87.67	86.61	87.00	388,975
22 Oct 19	87.15000 -0.78	89.00	87.04	87.96	229,269
21 Oct 19	87.93000 +0.41	87.93	86.81	87.79	557,568
18 Oct 19	87.52000 -0.17	88.31	87.14	88.31	362,035
17 Oct 19	87.69000 +0.27	88.08	87.20	87.48	613,316
16 Oct 19	87.42000 -0.14	87.53	85.99	87.37	386,740
15 Oct 19	87.56000 -0.70	88.66	87.27	88.00	474,433
11 Oct 19	88.26000 -0.88	89.83	88.17	89.47	304,928
10 Oct 19	89.14000 -0.23	89.77	88.61	89.14	250,770
09 Oct 19	89.37000 +1.58	89.52	88.33	88.37	202,751
08 Oct 19	87.79000 -1.60	89.11	87.77	88.85	398,969
07 Oct 19	89.39000 -0.13	89.61	88.79	89.20	237,990
04 Oct 19	89.52000 +0.88	89.82	88.61	88.61	259,496
03 Oct 19	88.64000 +0.94	88.66	87.00	87.50	308,205
02 Oct 19	87.70000 -0.20	88.27	86.89	87.59	373,611
01 Oct 19	87.90000 -0.65	89.82	87.63	88.95	285,159
30 Sep 19	88.55000 +0.72	89.23	87.67	88.08	437,896
27 Sep 19	87.83000 -1.84	90.07	87.40	89.89	277,884
26 Sep 19	89.67000 -0.12	89.77	88.76	89.56	339,620
25 Sep 19	89.79000 +0.62	89.99	88.95	89.18	292,123
24 Sep 19	89.17000 +0.33	90.19	88.69	88.93	329,368
23 Sep 19	88.84000 +0.14	89.03	88.11	88.74	258,650
20 Sep 19	88.70000 -0.87	90.48	88.30	89.68	1,502,096
19 Sep 19	89.57000 +0.19	90.12	89.32	89.32	358,689
18 Sep 19	89.38000 -0.23	89.71	88.72	89.62	353,743
17 Sep 19	89.61000 +1.91	90.19	87.94	87.94	456,419
16 Sep 19	87.70000 -1.17	88.47	87.37	88.47	336,450
13 Sep 19	88.87000 -0.20	90.23	88.08	89.14	417,140
12 Sep 19	89.07000 +1.00	89.60	87.97	87.97	535,344
11 Sep 19	88.07000 -1.28	89.37	86.71	89.37	736,342
10 Sep 19	89.35000 -1.79	90.94	88.68	90.94	493,046
09 Sep 19	91.14000 -2.12	93.37	90.54	93.18	671,167
06 Sep 19	93.26000 -0.29	93.92	93.12	93.23	390,141
05 Sep 19	93.55000 +1.31	94.28	92.55	92.56	577,329
04 Sep 19	92.24000 +0.66	92.72	91.73	91.86	574,783
03 Sep 19	91.58000 +0.09	92.69	91.09	91.18	783,235
30 Aug 19	91.49000 +0.38	91.63	90.15	91.10	616,387
29 Aug 19	91.11000 +1.39	91.42	90.03	90.03	458,456
28 Aug 19	89.72000 +0.25	89.94	88.97	89.22	307,840
27 Aug 19	89.47000 +1.53	89.73	88.16	88.16	659,424
26 Aug 19	87.94000 +0.60	88.13	87.02	87.99	399,811
23 Aug 19	87.34000 -2.23	90.08	87.13	89.34	615,611
22 Aug 19	89.57000 -0.20	90.28	89.08	89.98	438,968
21 Aug 19	89.77000 -0.04	90.04	88.02	88.02	419,034
20 Aug 19	89.81000 -0.19	90.29	89.26	89.73	397,843
19 Aug 19	90.00000 +0.54	90.43	89.38	89.81	374,286
16 Aug 19	89.46000 +1.91	89.54	87.51	88.29	301,822
15 Aug 19	87.55000 +0.30	88.08	87.00	87.21	318,117
14 Aug 19	87.25000 -1.71	89.66	87.01	88.51	468,092
13 Aug 19	88.96000 +0.45	89.39	88.37	88.48	787,112
12 Aug 19	88.51000 -1.11	89.81	88.26	89.00	363,905
09 Aug 19	89.62000 +0.34	89.89	88.90	89.12	369,349
08 Aug 19	89.28000 -0.36	90.40	88.16	89.81	406,873
07 Aug 19	89.64000 +1.59	89.93	87.60	87.63	735,788
06 Aug 19	88.05000 -0.30	88.15	85.59	85.94	856,226
02 Aug 19	88.35000 -1.84	90.61	86.88	89.99	705,369
01 Aug 19	90.19000 +1.55	91.89	88.00	89.48	1,114,949
31 Jul 19	88.64000 -1.40	90.05	87.90	89.95	730,794
30 Jul 19	90.04000 +0.15	91.12	89.17	89.93	555,838
29 Jul 19	89.89000 -2.85	92.70	89.34	91.84	822,188
26 Jul 19	92.74000 +3.86	93.44	88.99	89.06	855,111
25 Jul 19	88.88000 +0.02	89.12	88.46	88.86	401,174
24 Jul 19	88.86000 -0.97	89.72	88.14	89.72	573,271
23 Jul 19	89.83000 +0.53	90.00	89.00	89.42	248,782
22 Jul 19	89.30000 +0.93	89.43	88.46	88.55	377,700
19 Jul 19	88.37000 -0.68	89.66	88.35	89.53	300,104
18 Jul 19	89.05000 +0.71	89.29	87.84	87.86	429,254
17 Jul 19	88.34000 -0.04	89.09	88.11	88.31	370,737
16 Jul 19	88.38000 -0.26	88.49	87.70	88.49	262,739
15 Jul 19	88.64000 +0.84	88.73	87.37	87.94	363,165
12 Jul 19	87.80000 +0.53	87.91	86.92	87.15	435,587
11 Jul 19	87.27000 +0.22	87.31	86.16	87.12	611,844
10 Jul 19	87.05000 +0.01	87.53	86.70	86.92	406,344
09 Jul 19	87.04000 +0.44	87.16	86.37	86.45	377,018
08 Jul 19	86.60000 +0.14	86.77	85.69	86.35	378,398
05 Jul 19	86.46000 -0.12	86.57	85.07	86.15	312,554
04 Jul 19	86.58000 +0.18	87.55	85.84	86.51	108,551
03 Jul 19	86.40000 +0.48	87.01	85.89	85.89	373,667
02 Jul 19	85.92000 +1.44	86.51	84.93	85.50	588,379
28 Jun 19	84.48000 +0.33	84.52	83.69	84.19	681,024
27 Jun 19	84.15000 +0.51	84.37	83.12	83.59	418,693
26 Jun 19	83.64000 -1.55	85.50	83.53	85.10	671,937
25 Jun 19	85.19000 -1.58	86.08	85.17	85.98	539,216
24 Jun 19	86.77000 -0.32	87.56	86.69	87.16	352,709
21 Jun 19	87.09000 -0.71	87.84	86.82	87.79	1,445,596
20 Jun 19	87.80000 -0.80	88.66	87.26	88.59	530,299
19 Jun 19	88.60000 +1.02	88.73	87.01	87.49	411,977
18 Jun 19	87.58000 +0.45	87.96	87.10	87.31	422,284
17 Jun 19	87.13000 -0.17	87.64	87.03	87.26	377,055
14 Jun 19	87.30000 +0.81	87.51	86.38	86.40	379,064
13 Jun 19	86.49000 -1.46	88.14	86.29	88.10	538,066
12 Jun 19	87.95000 +1.04	88.21	86.37	86.94	615,304
11 Jun 19	86.91000 -0.20	87.46	86.41	87.29	516,436
10 Jun 19	87.11000 -1.70	88.82	86.88	88.82	889,355
07 Jun 19	88.81000 +0.85	88.82	87.82	87.86	534,921
06 Jun 19	87.96000 +0.37	88.03	86.80	87.43	408,498
05 Jun 19	87.59000 +2.59	87.76	85.35	85.42	744,797
04 Jun 19	85.00000 -0.73	86.11	84.59	85.85	487,032
03 Jun 19	85.73000 -0.17	86.42	85.33	85.99	434,712
31 May 19	85.90000 -0.07	86.18	85.59	85.64	438,032
30 May 19	85.97000 +0.20	86.38	85.50	85.78	369,582
29 May 19	85.77000 -2.21	87.98	85.61	87.52	989,821
28 May 19	87.98000 +0.74	88.47	87.29	87.29	1,006,105
27 May 19	87.24000 +0.08	87.93	86.83	87.31	111,936
24 May 19	87.16000 +0.13	87.59	86.91	87.00	514,590
23 May 19	87.03000 -0.35	87.68	86.44	87.13	461,584
22 May 19	87.38000 -0.10	87.85	86.33	86.86	808,491
21 May 19	87.48000 +0.06	87.71	86.70	86.71	779,461
17 May 19	87.42000 -0.37	88.37	87.42	87.73	564,049
16 May 19	87.79000 +0.73	88.14	87.08	87.26	502,212
15 May 19	87.06000 +0.56	87.46	86.30	86.30	404,389
14 May 19	86.50000 +0.98	86.64	85.64	85.84	562,706
13 May 19	85.52000 -0.38	86.16	84.67	85.28	450,755
10 May 19	85.90000 +0.73	86.08	84.11	84.69	606,826
09 May 19	85.17000 +0.52	85.56	84.07	84.46	1,380,815
08 May 19	84.65000 +2.45	84.95	82.79	82.79	1,369,184
07 May 19	82.20000 -0.79	83.54	82.07	82.46	494,777
06 May 19	82.99000 +0.36	83.02	82.02	82.12	334,196
03 May 19	82.63000 -0.38	83.72	82.36	83.34	342,951
02 May 19	83.01000 +0.09	83.28	82.49	82.96	237,665
01 May 19	82.92000 +0.13	83.83	82.74	82.97	537,465
30 Apr 19	82.79000 +0.59	82.93	82.11	82.18	388,443
29 Apr 19	82.20000 +0.18	82.29	81.52	82.00	548,171
26 Apr 19	82.02000 +0.02	82.23	81.55	82.19	293,959
25 Apr 19	82.00000 +1.46	82.16	80.60	80.67	473,276
24 Apr 19	80.54000 +0.17	81.00	80.18	80.42	651,204
23 Apr 19	80.37000 +0.21	81.16	80.20	80.36	611,550
22 Apr 19	80.16000 -0.04	80.68	79.85	80.13	457,353
18 Apr 19	80.20000 +0.40	80.78	79.74	80.46	544,865
17 Apr 19	79.80000 -0.04	79.94	78.97	79.79	408,862
16 Apr 19	79.84000 -0.24	80.68	79.72	80.34	390,612
15 Apr 19	80.08000 +0.52	80.40	79.21	79.21	336,849
12 Apr 19	79.56000 +0.67	79.58	78.61	79.13	284,807
11 Apr 19	78.89000 +0.25	79.40	78.69	78.92	294,008
10 Apr 19	78.64000 +0.47	78.84	78.31	78.33	270,288
09 Apr 19	78.17000 -0.20	78.53	77.94	77.94	367,321
08 Apr 19	78.37000 -0.16	78.46	77.74	78.16	264,176
05 Apr 19	78.53000 +0.26	79.10	78.01	78.50	357,985
04 Apr 19	78.27000 -1.11	79.70	77.87	79.40	528,935
03 Apr 19	79.38000 +0.76	79.38	78.39	78.88	483,534
02 Apr 19	78.62000 -0.31	79.22	78.16	79.08	392,841
01 Apr 19	78.93000 -0.14	79.55	78.39	79.28	247,300
29 Mar 19	79.07000 -0.16	79.35	78.40	79.16	597,051
28 Mar 19	79.23000 +1.36	79.72	77.85	77.88	554,670
27 Mar 19	77.87000 +0.71	78.20	77.07	77.12	393,254
26 Mar 19	77.16000 -0.09	77.64	76.23	77.64	505,478
25 Mar 19	77.25000 -0.44	77.42	75.78	76.03	505,030
22 Mar 19	77.69000 +0.93	77.69	76.50	76.69	732,894
21 Mar 19	76.76000 +1.41	76.94	75.10	75.10	375,748
20 Mar 19	75.35000 -0.11	75.87	75.17	75.41	426,085
19 Mar 19	75.46000 +0.19	75.83	74.93	75.30	409,919
18 Mar 19	75.27000 +0.02	75.59	74.68	75.13	370,001
15 Mar 19	75.25000 +0.93	75.36	74.32	74.64	1,786,366
14 Mar 19	74.32000 +0.25	74.50	74.15	74.25	403,432
13 Mar 19	74.07000 +0.62	74.17	73.50	73.59	435,305
12 Mar 19	73.45000 +0.21	73.92	73.01	73.28	479,500
11 Mar 19	73.24000 +1.06	73.46	72.31	72.31	410,620
08 Mar 19	72.18000 -1.01	72.86	72.06	72.74	634,150
07 Mar 19	73.19000 -0.01	73.63	72.70	72.71	891,037
06 Mar 19	73.20000 +0.72	73.46	72.61	72.61	660,758
05 Mar 19	72.48000 +0.38	73.00	72.13	72.13	590,219
04 Mar 19	72.10000 -0.01	72.93	71.90	72.13	541,250
01 Mar 19	72.11000 +0.55	72.30	71.67	72.08	618,972
28 Feb 19	71.56000 +0.50	71.99	70.65	70.65	862,969
27 Feb 19	71.06000 -0.71	71.53	70.21	71.51	529,615
26 Feb 19	71.77000 +2.06	73.39	70.33	71.02	854,290
25 Feb 19	69.71000 -0.29	70.30	69.55	70.00	600,567
22 Feb 19	70.00000 -0.01	70.61	69.82	70.00	429,454
21 Feb 19	70.01000 +0.65	70.33	68.81	69.27	526,967
20 Feb 19	69.36000 -0.50	70.05	68.99	69.95	368,192
19 Feb 19	69.86000 -0.27	70.41	69.80	70.01	396,390
15 Feb 19	70.13000 +0.13	70.25	69.67	70.19	459,047
14 Feb 19	70.00000 +0.42	70.50	69.36	69.65	375,857
13 Feb 19	69.58000 -0.28	70.12	69.58	69.99	299,047
12 Feb 19	69.86000 -0.11	70.07	69.34	69.92	414,763
11 Feb 19	69.97000 -0.67	71.10	69.88	70.60	334,009
08 Feb 19	70.64000 +0.25	70.81	70.02	70.32	537,705
07 Feb 19	70.39000 +0.56	70.56	69.47	69.60	694,539
06 Feb 19	69.83000 -0.26	70.47	69.63	70.19	302,713
05 Feb 19	70.09000 +0.90	70.18	69.11	69.20	427,662
04 Feb 19	69.19000 +0.54	69.23	68.79	68.93	404,087
01 Feb 19	68.65000 -0.06	69.10	68.39	68.82	469,270
31 Jan 19	68.71000 +0.53	69.11	68.04	68.20	802,370
30 Jan 19	68.18000 +0.02	68.41	67.88	68.14	289,711
29 Jan 19	68.16000 +0.57	68.25	67.48	67.59	379,548
28 Jan 19	67.59000 +0.04	67.68	67.16	67.35	327,359
25 Jan 19	67.55000 -0.48	67.80	66.53	67.77	432,695
24 Jan 19	68.03000 -0.25	68.44	67.98	68.20	412,206
23 Jan 19	68.28000 +0.56	68.38	67.85	67.85	566,907
22 Jan 19	67.72000 +0.74	67.77	66.88	66.94	467,906
21 Jan 19	66.98000 -0.54	67.48	66.90	67.47	133,658
18 Jan 19	67.52000 +0.49	67.89	67.12	67.18	562,671
17 Jan 19	67.03000 +0.22	67.22	66.53	66.53	480,184
16 Jan 19	66.81000 +1.00	66.85	65.79	65.85	845,866
15 Jan 19	65.81000 +0.34	66.22	65.48	65.60	553,651
14 Jan 19	65.47000 +0.33	65.54	64.97	65.22	505,552
11 Jan 19	65.14000 +0.42	65.23	64.43	64.76	495,062
10 Jan 19	64.72000 +0.92	64.75	63.45	63.65	657,984
09 Jan 19	63.80000 +0.61	63.94	63.21	63.23	821,428
08 Jan 19	63.19000 +0.05	64.14	62.95	63.44	1,162,816
07 Jan 19	63.14000 -0.58	63.71	62.92	63.68	853,992
04 Jan 19	63.72000 +0.49	64.05	63.42	63.60	791,553
03 Jan 19	63.23000 -1.37	64.60	63.14	64.39	869,973
02 Jan 19	64.60000 -1.33	65.73	64.25	65.73	1,058,253
31 Dec 18	65.93000 +0.47	66.58	65.46	65.46	585,166
28 Dec 18	65.46000 +0.39	65.94	65.04	65.25	984,449
27 Dec 18	65.07000 +1.60	65.56	63.82	63.82	1,155,388
24 Dec 18	63.47000 -0.72	64.19	63.30	64.19	837,659
21 Dec 18	64.19000 -1.51	66.04	64.19	65.83	4,330,763
20 Dec 18	65.70000 -0.86	66.74	65.38	66.35	1,249,714
19 Dec 18	66.56000 -0.12	67.18	66.26	66.51	1,262,930
18 Dec 18	66.68000 -0.94	67.89	66.37	67.80	1,694,047
17 Dec 18	67.62000 -0.93	68.62	67.46	68.40	1,002,046
14 Dec 18	68.55000 -0.06	69.18	68.16	68.16	796,509
13 Dec 18	68.61000 +0.82	68.68	67.74	68.22	713,419
12 Dec 18	67.79000 +0.55	68.77	67.76	67.76	988,256
11 Dec 18	67.24000 -0.18	68.40	66.94	67.78	999,335
10 Dec 18	67.42000 +0.24	67.66	66.99	66.99	810,483
07 Dec 18	67.18000 -0.97	68.39	66.63	68.26	1,143,753
06 Dec 18	68.15000 -0.41	68.53	66.47	67.28	1,935,415
05 Dec 18	68.56000 +0.98	68.70	66.36	66.62	859,499
04 Dec 18	67.58000 +1.75	68.34	65.53	65.86	1,599,218
03 Dec 18	65.83000 -1.30	67.22	65.32	67.19	869,629
30 Nov 18	67.13000 +0.71	67.13	66.31	66.51	1,665,661
29 Nov 18	66.42000 -0.04	67.10	66.37	66.37	542,328
28 Nov 18	66.46000 +1.01	67.14	65.49	66.48	834,705
27 Nov 18	65.45000 +0.52	66.05	64.61	65.06	814,137
26 Nov 18	64.93000 +0.44	64.95	64.23	64.74	919,995
23 Nov 18	64.49000 +0.59	64.62	63.42	63.77	405,328
22 Nov 18	63.90000 +0.41	64.29	63.37	63.65	188,345
21 Nov 18	63.49000 -0.13	64.15	63.49	63.83	675,105
20 Nov 18	63.62000 -0.22	64.16	63.32	63.50	349,817
19 Nov 18	63.84000 -0.58	64.76	63.66	64.35	305,222
16 Nov 18	64.42000 -0.10	64.63	63.92	64.24	1,154,053
15 Nov 18	64.52000 +1.09	64.60	63.09	63.20	691,400
14 Nov 18	63.43000 -0.10	63.79	63.21	63.29	527,293
13 Nov 18	63.53000 +0.16	64.01	63.14	63.43	691,536
12 Nov 18	63.37000 -0.13	63.85	63.16	63.44	437,301
09 Nov 18	63.50000 +0.20	63.93	63.16	63.17	577,275
08 Nov 18	63.30000 +0.72	63.30	62.19	62.31	655,277
07 Nov 18	62.58000 -0.47	63.00	62.36	63.00	690,388
06 Nov 18	63.05000 +2.77	63.18	60.18	60.28	1,720,695
05 Nov 18	60.28000 +0.04	60.48	59.98	60.05	1,446,570
02 Nov 18	60.24000 -0.36	60.80	60.03	60.75	722,479
01 Nov 18	60.60000 -0.67	61.37	60.45	61.13	1,596,069
31 Oct 18	61.27000 +1.02	61.69	60.55	60.55	679,474
30 Oct 18	60.25000 +0.59	60.48	59.62	59.68	1,246,897
29 Oct 18	59.66000 -0.46	61.14	59.31	60.34	718,182
26 Oct 18	60.12000 -0.56	60.65	59.35	60.34	976,333
25 Oct 18	60.68000 +0.12	61.18	60.56	60.73	711,997
24 Oct 18	60.56000 -0.82	61.54	60.49	61.26	823,862
23 Oct 18	61.38000 -0.17	61.54	60.68	61.31	965,111
22 Oct 18	61.55000 +0.49	61.78	61.01	61.02	805,806
19 Oct 18	61.06000 -0.26	61.75	61.06	61.51	745,164
18 Oct 18	61.32000 +0.34	61.58	60.90	60.98	996,432
17 Oct 18	60.98000 +0.92	61.00	59.98	59.98	801,001
16 Oct 18	60.06000 +0.91	60.22	59.23	59.33	1,295,553
15 Oct 18	59.15000 -0.56	59.70	59.09	59.43	695,944
12 Oct 18	59.71000 +1.79	59.76	57.60	57.60	4,417,867
11 Oct 18	57.92000 -0.75	58.85	57.92	58.51	1,627,100
10 Oct 18	58.67000 -1.33	59.96	58.62	59.96	1,667,687
09 Oct 18	60.00000 -0.69	60.50	59.78	60.12	1,003,097
05 Oct 18	60.69000 +0.23	60.69	59.84	60.31	2,895,221
04 Oct 18	60.46000 -0.26	60.52	58.16	60.52	1,398,916
03 Oct 18	60.72000 +3.36	60.97	60.04	60.77	2,301,649
02 Oct 18	57.36000 -0.64	58.06	57.10	57.84	1,061,119
01 Oct 18	58.00000 -0.94	58.89	57.82	58.89	979,998
28 Sep 18	58.94000 -0.64	59.59	58.93	59.46	979,757
27 Sep 18	59.58000 +0.43	59.73	59.19	59.19	1,511,880
26 Sep 18	59.15000 -0.05	59.32	58.99	59.10	647,807
25 Sep 18	59.20000 +0.30	59.26	58.69	58.90	468,256
24 Sep 18	58.90000 +0.24	58.95	58.50	58.53	612,697
21 Sep 18	58.66000 -0.06	58.97	58.58	58.70	1,837,887
20 Sep 18	58.72000 +0.06	58.92	58.64	58.73	871,403
19 Sep 18	58.66000 -0.55	59.21	58.50	59.03	1,513,525
18 Sep 18	59.21000 -0.09	59.46	59.10	59.21	617,969
17 Sep 18	59.30000 -0.02	59.46	58.94	59.01	906,844
14 Sep 18	59.32000 -0.02	59.46	58.87	59.21	779,047
13 Sep 18	59.34000 +0.57	59.40	58.99	59.06	785,606
12 Sep 18	58.77000 +0.36	58.82	57.98	58.33	877,206
11 Sep 18	58.41000 -0.40	59.08	58.39	58.80	1,040,410
10 Sep 18	58.81000 -0.14	59.15	58.71	58.98	615,919
07 Sep 18	58.95000 -0.08	59.66	58.78	58.97	823,953
06 Sep 18	59.03000 +0.45	59.24	58.46	58.61	997,096
05 Sep 18	58.58000 +0.17	58.70	58.19	58.47	1,025,413
04 Sep 18	58.41000 +0.37	58.79	58.15	58.20	1,306,221
31 Aug 18	58.04000 +0.10	58.30	57.92	57.95	1,258,514
30 Aug 18	57.94000 -0.12	58.28	57.86	57.98	1,810,617
29 Aug 18	58.06000 +0.32	58.50	57.62	57.62	1,786,264
28 Aug 18	57.74000 +1.71	58.50	55.67	56.04	1,417,781
27 Aug 18	56.03000 +0.16	56.16	55.78	55.94	263,461
24 Aug 18	55.87000 -0.20	56.19	55.73	56.08	192,040
23 Aug 18	56.07000 +0.12	56.31	55.87	55.90	329,959
22 Aug 18	55.95000 -0.27	56.18	55.77	56.11	302,692
21 Aug 18	56.22000 -0.18	56.41	56.10	56.31	290,809
20 Aug 18	56.40000 +0.31	56.75	55.89	56.01	464,117
17 Aug 18	56.09000 +0.00	56.10	55.50	55.95	251,948
16 Aug 18	56.09000 +0.51	56.20	55.22	55.60	435,503
15 Aug 18	55.58000 -0.51	55.85	54.97	55.49	668,410
14 Aug 18	56.09000 +0.30	56.24	55.64	55.88	539,504
13 Aug 18	55.79000 +0.58	55.91	55.20	55.23	491,124
10 Aug 18	55.21000 -0.12	55.41	54.83	55.09	813,230
09 Aug 18	55.33000 +0.08	55.36	54.79	55.09	721,244
08 Aug 18	55.25000 +1.72	55.57	53.16	53.51	937,202
07 Aug 18	53.53000 -0.24	53.86	53.30	53.60	700,051
03 Aug 18	53.77000 +0.22	53.95	53.02	53.13	599,106
02 Aug 18	53.55000 -0.25	53.72	53.49	53.72	504,770
01 Aug 18	53.80000 -0.18	54.24	53.57	54.24	560,957
31 Jul 18	53.98000 -0.02	54.42	53.80	54.09	637,638
30 Jul 18	54.00000 -0.24	54.45	53.93	54.29	384,769
27 Jul 18	54.24000 -0.38	54.69	53.88	54.69	451,587
26 Jul 18	54.62000 -0.16	54.97	54.60	54.78	274,042
25 Jul 18	54.78000 -0.46	55.24	54.69	55.23	441,401
24 Jul 18	55.24000 -0.13	55.63	55.21	55.38	292,713
23 Jul 18	55.37000 -0.21	55.97	55.34	55.44	432,029
20 Jul 18	55.58000 -0.22	55.69	55.00	55.69	331,518
19 Jul 18	55.80000 +0.27	55.95	55.41	55.54	414,502
18 Jul 18	55.53000 -0.33	56.22	55.53	55.86	304,603
17 Jul 18	55.86000 +0.16	56.00	55.51	55.67	396,614
16 Jul 18	55.70000 -0.22	55.92	55.56	55.92	238,213
13 Jul 18	55.92000 +0.34	56.06	55.60	55.64	495,626
12 Jul 18	55.58000 +0.74	55.74	54.65	54.94	757,298
11 Jul 18	54.84000 +0.73	54.91	53.73	54.02	868,465
10 Jul 18	54.11000 +0.26	54.18	53.59	53.89	558,724
09 Jul 18	53.85000 -0.02	53.98	53.40	53.86	448,191
06 Jul 18	53.87000 +0.36	54.05	53.30	53.45	519,590
05 Jul 18	53.51000 -0.23	53.81	52.97	53.75	657,908
04 Jul 18	53.74000 +0.53	54.02	52.97	53.20	258,257
03 Jul 18	53.21000 +0.16	53.73	53.05	53.45	393,589
29 Jun 18	53.05000 -0.05	53.36	52.85	53.14	506,699
28 Jun 18	53.10000 -0.17	53.47	52.76	53.18	495,553
27 Jun 18	53.27000 -0.38	53.76	53.05	53.73	575,110
26 Jun 18	53.65000 +0.19	53.90	53.49	53.51	741,355
25 Jun 18	53.46000 -0.62	53.96	53.43	53.96	634,109
22 Jun 18	54.08000 +0.24	54.29	53.98	53.98	525,085
21 Jun 18	53.84000 +0.04	53.95	53.61	53.74	526,931
20 Jun 18	53.80000 +0.36	53.99	53.53	53.62	640,097
19 Jun 18	53.44000 -0.43	54.20	53.42	53.73	578,998
18 Jun 18	53.87000 -0.04	53.97	53.67	53.77	559,329
15 Jun 18	53.91000 +0.18	54.24	53.51	53.71	1,445,635
14 Jun 18	53.73000 +0.75	53.89	53.04	53.04	673,771
13 Jun 18	52.98000 -0.11	53.66	52.98	53.22	530,266
12 Jun 18	53.09000 -0.14	53.41	52.67	53.30	579,337
11 Jun 18	53.23000 +0.49	53.49	52.82	52.93	572,726
08 Jun 18	52.74000 +0.46	52.82	52.12	52.12	568,179
07 Jun 18	52.28000 +1.05	52.90	51.54	51.54	1,093,542
06 Jun 18	51.23000 -0.05	51.52	51.05	51.13	690,994
05 Jun 18	51.28000 +0.20	51.92	51.09	51.14	1,005,553
04 Jun 18	51.08000 +0.43	51.19	50.54	50.68	461,143
01 Jun 18	50.65000 +0.24	50.94	50.37	50.50	945,833
31 May 18	50.41000 +0.01	50.77	50.25	50.25	885,840
30 May 18	50.40000 +0.86	50.40	49.00	49.64	1,619,249
29 May 18	49.54000 -0.50	49.96	49.38	49.89	525,504
28 May 18	50.04000 -0.15	50.50	49.84	50.24	133,211
25 May 18	50.19000 +0.75	50.59	49.20	49.20	843,506
24 May 18	49.44000 -0.01	50.02	49.35	49.52	878,892
23 May 18	49.45000 -0.05	49.60	49.32	49.32	604,708
22 May 18	49.50000 -0.49	49.64	49.15	49.15	1,039,513
18 May 18	49.99000 -0.02	50.20	49.80	50.10	1,335,271
17 May 18	50.01000 +0.16	50.24	49.68	49.86	675,340
16 May 18	49.85000 +0.47	49.90	48.84	48.96	1,032,936
15 May 18	49.38000 +0.23	49.52	48.95	49.18	1,774,034
14 May 18	49.15000 +1.01	49.42	48.33	49.10	1,713,939
11 May 18	48.14000 -1.85	48.60	46.69	48.59	2,624,062
10 May 18	49.99000 +0.03	50.18	49.59	49.88	569,447
09 May 18	49.96000 -0.27	50.34	49.31	50.29	619,896
08 May 18	50.23000 -0.05	50.76	50.21	50.40	860,924
07 May 18	50.28000 -0.37	50.68	50.14	50.68	637,790
04 May 18	50.65000 +0.19	50.75	50.17	50.33	365,207
03 May 18	50.46000 -0.72	51.17	50.27	51.13	520,377
02 May 18	51.18000 -0.46	51.79	51.16	51.73	396,405
01 May 18	51.64000 +0.01	51.73	51.36	51.68	362,732
30 Apr 18	51.63000 -0.06	51.92	51.60	51.72	779,692
27 Apr 18	51.69000 +0.26	51.91	51.40	51.40	411,829
26 Apr 18	51.43000 +0.50	51.54	50.94	50.98	596,138
25 Apr 18	50.93000 -0.27	51.25	50.82	51.13	667,480
24 Apr 18	51.20000 +0.18	51.48	50.92	51.10	533,596
23 Apr 18	51.02000 +0.44	51.11	50.74	50.88	373,025
20 Apr 18	50.58000 +0.19	50.63	50.33	50.47	380,867
19 Apr 18	50.39000 -0.22	50.62	50.26	50.60	340,235
18 Apr 18	50.61000 +0.18	50.82	50.37	50.40	439,990
17 Apr 18	50.43000 +0.93	50.45	49.32	49.66	581,504
16 Apr 18	49.50000 -0.01	49.63	49.31	49.56	382,977
13 Apr 18	49.51000 -0.15	49.87	49.46	49.66	489,484
12 Apr 18	49.66000 +0.43	49.77	49.32	49.40	686,913
11 Apr 18	49.23000 -1.18	50.30	49.21	50.27	714,008
10 Apr 18	50.41000 -0.41	50.96	50.36	50.96	583,122
09 Apr 18	50.82000 +0.14	50.98	50.63	50.74	466,941
06 Apr 18	50.68000 -0.17	50.94	50.33	50.56	616,050
05 Apr 18	50.85000 +0.37	51.10	50.46	50.78	754,671
04 Apr 18	50.48000 +0.68	50.57	49.42	49.74	789,776
03 Apr 18	49.80000 -0.11	50.17	49.60	49.99	583,365
02 Apr 18	49.91000 +0.12	50.30	49.52	49.74	588,703
29 Mar 18	49.79000 +0.02	50.25	49.69	49.89	806,833
28 Mar 18	49.77000 +0.11	49.95	49.37	49.73	928,746
27 Mar 18	49.66000 -0.83	50.55	49.55	50.42	834,725
26 Mar 18	50.49000 +0.25	50.89	50.00	50.53	1,078,586
23 Mar 18	50.24000 +0.10	50.84	50.00	50.06	831,027
22 Mar 18	50.14000 -0.82	50.82	49.98	50.81	573,169
21 Mar 18	50.96000 -0.93	51.74	50.94	51.74	958,936
20 Mar 18	51.89000 +0.67	52.08	51.05	51.28	1,991,297
19 Mar 18	51.22000 +0.17	51.30	50.79	51.10	747,858
16 Mar 18	51.05000 -0.53	52.92	51.05	51.62	2,398,649
15 Mar 18	51.58000 +0.19	51.72	51.35	51.42	582,113
14 Mar 18	51.39000 -0.34	51.96	51.07	51.81	377,521
13 Mar 18	51.73000 -0.23	52.28	51.66	52.03	400,861
12 Mar 18	51.96000 +0.20	52.13	51.68	51.74	431,879
09 Mar 18	51.76000 +0.25	51.90	51.53	51.66	425,716
08 Mar 18	51.51000 +0.73	51.59	50.75	50.84	508,358
07 Mar 18	50.78000 -0.30	51.17	50.75	50.75	619,218
06 Mar 18	51.08000 -0.22	51.39	50.69	51.32	1,641,525
05 Mar 18	51.30000 +0.65	51.42	50.58	50.58	362,774
02 Mar 18	50.65000 +0.34	50.82	50.00	50.20	725,789
01 Mar 18	50.31000 -0.25	50.63	49.86	50.63	660,283
28 Feb 18	50.56000 -0.45	51.40	50.55	51.04	667,267
27 Feb 18	51.01000 +0.16	51.27	50.77	50.77	526,887
26 Feb 18	50.85000 +0.37	51.02	50.43	50.67	640,175
23 Feb 18	50.48000 +0.25	50.50	50.26	50.40	381,520
22 Feb 18	50.23000 -0.18	50.61	50.14	50.40	1,160,012
21 Feb 18	50.41000 +0.13	50.60	49.75	49.91	895,767
20 Feb 18	50.28000 -0.12	50.56	50.16	50.45	442,653
16 Feb 18	50.40000 +0.28	50.47	50.06	50.17	491,353
15 Feb 18	50.12000 -0.09	50.45	50.00	50.38	529,849
14 Feb 18	50.21000 +0.03	50.57	49.90	49.97	511,317
13 Feb 18	50.18000 -0.28	50.40	49.59	50.40	1,282,708
12 Feb 18	50.46000 +0.86	50.94	49.72	49.74	1,197,559
09 Feb 18	49.60000 -0.43	50.18	49.26	49.94	1,073,965
08 Feb 18	50.03000 -1.03	50.89	49.60	50.62	1,098,879
07 Feb 18	51.06000 +0.34	51.36	50.42	50.84	1,205,318
06 Feb 18	50.72000 -0.98	51.69	50.19	50.94	1,385,415
05 Feb 18	51.70000 -0.89	52.74	51.51	52.38	1,007,687
02 Feb 18	52.59000 -0.43	52.93	52.32	52.87	970,820
01 Feb 18	53.02000 -0.21	53.17	50.87	52.75	1,709,856
31 Jan 18	53.23000 -4.14	56.01	52.82	56.00	2,622,259
30 Jan 18	57.37000 +3.78	59.33	56.72	57.89	3,098,278
29 Jan 18	53.59000 -0.63	54.42	53.59	54.09	613,703
26 Jan 18	54.22000 +0.54	54.53	53.70	53.79	455,159
25 Jan 18	53.68000 -0.09	53.91	53.48	53.77	621,517
24 Jan 18	53.77000 +0.04	54.26	53.38	53.66	787,537
23 Jan 18	53.73000 -0.46	54.08	53.51	54.08	1,174,049
22 Jan 18	54.19000 -0.39	54.45	53.98	54.45	1,202,190
19 Jan 18	54.58000 +0.36	54.63	54.14	54.14	400,403
18 Jan 18	54.22000 -0.03	54.53	54.14	54.32	495,666
17 Jan 18	54.25000 +0.05	54.62	54.12	54.22	542,029
16 Jan 18	54.20000 +0.03	54.51	54.10	54.17	771,475
15 Jan 18	54.17000 -0.17	54.45	54.12	54.40	105,999
12 Jan 18	54.34000 +0.12	54.55	54.08	54.19	369,239
11 Jan 18	54.22000 -0.64	54.87	54.19	54.75	540,515
10 Jan 18	54.86000 -0.03	55.07	54.50	54.79	460,745
09 Jan 18	54.89000 +0.19	55.33	54.73	54.84	334,469
08 Jan 18	54.70000 -0.20	54.98	54.47	54.98	308,159
05 Jan 18	54.90000 -0.15	55.16	54.74	55.01	395,107
04 Jan 18	55.05000 +0.14	55.08	54.76	54.90	337,180
03 Jan 18	54.91000 +0.16	55.01	54.57	54.78	446,515
02 Jan 18	54.75000 -0.04	54.90	54.37	54.80	319,373
29 Dec 17	54.79000 +0.09	54.88	54.54	54.72	367,584
28 Dec 17	54.70000 -0.30	54.97	54.29	54.95	335,906
27 Dec 17	55.00000 -0.23	55.10	54.71	54.96	296,573
22 Dec 17	55.23000 -0.07	55.43	55.08	55.25	375,207
21 Dec 17	55.30000 -0.57	55.98	55.16	55.86	359,616
20 Dec 17	55.87000 -0.12	56.11	55.76	56.11	349,852
19 Dec 17	55.99000 -0.27	56.52	55.66	56.25	971,953
18 Dec 17	56.26000 -0.64	57.32	56.26	57.00	421,425
15 Dec 17	56.90000 +0.30	57.26	56.21	56.21	1,517,712
14 Dec 17	56.60000 -0.08	57.15	56.59	56.83	565,041
13 Dec 17	56.68000 -0.34	57.34	56.67	57.15	531,223
12 Dec 17	57.02000 -0.01	57.12	56.85	57.08	398,048
11 Dec 17	57.03000 +0.05	57.09	56.74	56.93	276,344
08 Dec 17	56.98000 +0.44	57.00	56.37	56.62	414,075
07 Dec 17	56.54000 +0.20	57.05	56.44	56.44	474,810
06 Dec 17	56.34000 +0.19	56.69	55.91	56.08	524,422
05 Dec 17	56.15000 -0.11	56.59	56.07	56.43	991,160
04 Dec 17	56.26000 -0.28	56.78	56.20	56.78	870,245
01 Dec 17	56.54000 -0.28	56.76	56.03	56.69	774,791
30 Nov 17	56.82000 -0.18	57.22	56.73	57.04	1,177,761
29 Nov 17	57.00000 -0.13	57.50	56.89	57.17	629,620
28 Nov 17	57.13000 +0.55	57.31	56.74	56.74	567,515
27 Nov 17	56.58000 +0.19	56.64	56.28	56.48	333,684
24 Nov 17	56.39000 -0.16	56.73	56.14	56.69	352,942
23 Nov 17	56.55000 +0.55	56.75	55.95	55.95	179,353
22 Nov 17	56.00000 -0.27	56.34	55.71	56.19	738,541
21 Nov 17	56.27000 +0.07	56.43	56.02	56.29	973,695
20 Nov 17	56.20000 +0.10	56.39	56.00	56.08	1,138,124
17 Nov 17	56.10000 -0.10	56.28	55.90	56.25	715,614
16 Nov 17	56.20000 +0.10	56.40	56.08	56.11	954,072
15 Nov 17	56.10000 -0.42	56.42	56.01	56.01	661,780
14 Nov 17	56.52000 +0.15	56.78	56.29	56.30	371,021
13 Nov 17	56.37000 -0.06	56.54	56.22	56.48	276,707
10 Nov 17	56.43000 -0.14	56.75	56.39	56.52	585,267
09 Nov 17	56.57000 +0.26	56.61	56.04	56.18	648,419
08 Nov 17	56.31000 -0.58	56.69	55.98	56.69	919,386
07 Nov 17	56.89000 +0.10	57.30	56.82	56.85	480,313
06 Nov 17	56.79000 -0.10	57.02	56.62	57.00	711,129
03 Nov 17	56.89000 -0.06	57.00	56.57	56.94	765,659
02 Nov 17	56.95000 +0.00	57.11	56.60	57.00	1,407,147
01 Nov 17	56.95000 -3.37	58.97	55.99	58.97	3,521,895
31 Oct 17	60.32000 +0.00	60.96	60.32	60.50	441,133
30 Oct 17	60.32000 +0.02	60.64	60.22	60.22	302,364
27 Oct 17	60.30000 -0.59	61.11	60.21	61.00	439,377
26 Oct 17	60.89000 +0.42	60.97	60.62	60.63	292,097
25 Oct 17	60.47000 +0.24	60.62	60.09	60.23	444,367
24 Oct 17	60.23000 +0.13	60.50	60.01	60.02	354,630
23 Oct 17	60.10000 -0.07	60.65	60.08	60.33	436,717
20 Oct 17	60.17000 +0.37	60.35	59.99	60.02	701,610
19 Oct 17	59.80000 +0.48	59.85	59.20	59.20	554,827
18 Oct 17	59.32000 -0.87	60.24	59.19	60.24	440,118
17 Oct 17	60.19000 +0.99	61.03	59.77	59.77	902,380
16 Oct 17	59.20000 +0.77	59.27	58.38	58.38	740,563
13 Oct 17	58.43000 +0.61	58.69	57.95	57.95	428,023
12 Oct 17	57.82000 +0.11	57.96	57.69	57.81	561,187
11 Oct 17	57.71000 +0.04	57.99	57.56	57.73	449,261
10 Oct 17	57.67000 -0.01	57.86	57.52	57.86	494,003
06 Oct 17	57.68000 -0.15	57.93	57.54	57.85	369,087
05 Oct 17	57.83000 -0.06	58.24	57.61	57.89	346,791
04 Oct 17	57.89000 +0.33	57.97	57.50	57.56	367,159
03 Oct 17	57.56000 +0.10	57.64	57.28	57.41	337,674
02 Oct 17	57.46000 +0.21	57.73	57.29	57.52	615,990
29 Sep 17	57.25000 +0.51	57.40	56.91	57.00	660,251
28 Sep 17	56.74000 -0.65	57.37	56.68	57.37	410,619
27 Sep 17	57.39000 +0.96	57.49	56.64	56.64	742,308
26 Sep 17	56.43000 -0.29	56.95	56.40	56.95	439,621
25 Sep 17	56.72000 +0.08	56.74	56.39	56.63	506,984
22 Sep 17	56.64000 +0.28	56.69	56.27	56.37	403,229
21 Sep 17	56.36000 +0.07	56.48	55.90	56.35	630,898
20 Sep 17	56.29000 +0.36	56.40	55.90	55.97	683,195
19 Sep 17	55.93000 +0.05	56.23	55.83	55.94	408,984
18 Sep 17	55.88000 +0.51	55.90	55.28	55.49	500,965
15 Sep 17	55.37000 +0.03	55.63	55.24	55.24	3,451,589
14 Sep 17	55.34000 -0.17	55.63	55.13	55.56	595,416
13 Sep 17	55.51000 -0.27	56.09	55.47	55.83	447,321
12 Sep 17	55.78000 +0.47	55.94	55.35	55.35	627,711
11 Sep 17	55.31000 +0.02	55.72	55.12	55.52	558,119
08 Sep 17	55.29000 +0.00	55.48	55.05	55.32	361,041
07 Sep 17	55.29000 -0.42	55.81	55.25	55.81	713,135
06 Sep 17	55.71000 +0.18	56.64	55.70	56.36	759,717
05 Sep 17	55.53000 -0.78	56.29	55.39	56.17	958,427
01 Sep 17	56.31000 -0.79	57.24	56.20	57.24	825,423
31 Aug 17	57.10000 -0.18	57.28	56.94	57.18	699,256
30 Aug 17	57.28000 +0.63	57.45	56.61	56.61	735,078
29 Aug 17	56.65000 -0.06	56.72	56.29	56.45	344,335
28 Aug 17	56.71000 -0.38	57.10	56.61	57.06	428,307
25 Aug 17	57.09000 -0.35	57.77	57.09	57.59	323,744
24 Aug 17	57.44000 -0.23	57.81	57.44	57.71	311,307
23 Aug 17	57.67000 -0.16	57.90	57.54	57.65	714,414
22 Aug 17	57.83000 +0.29	57.89	57.31	57.53	312,600
21 Aug 17	57.54000 -0.14	57.74	57.43	57.74	393,634
18 Aug 17	57.68000 -0.55	58.19	57.62	58.19	460,508
17 Aug 17	58.23000 -0.29	58.59	58.22	58.47	390,351
16 Aug 17	58.52000 -0.50	59.19	58.52	59.15	479,088
15 Aug 17	59.02000 -0.20	59.16	58.95	59.00	504,871
14 Aug 17	59.22000 +0.27	59.72	58.76	59.23	1,087,392
11 Aug 17	58.95000 -0.27	59.27	58.66	59.07	730,011
10 Aug 17	59.22000 -0.44	59.52	59.03	59.50	769,066
09 Aug 17	59.66000 +0.10	59.79	59.31	59.49	570,617
08 Aug 17	59.56000 -0.26	59.88	59.43	59.43	588,553
04 Aug 17	59.82000 +0.05	60.26	59.65	60.00	381,290
03 Aug 17	59.77000 +0.02	60.14	59.62	59.92	591,731
02 Aug 17	59.75000 -0.42	60.24	59.51	60.09	780,921
01 Aug 17	60.17000 +3.07	60.72	58.34	58.53	969,292
31 Jul 17	57.10000 -0.18	57.71	57.10	57.32	385,199
28 Jul 17	57.28000 -0.33	57.42	57.00	57.42	272,258
27 Jul 17	57.61000 +0.39	57.73	57.19	57.27	422,566
26 Jul 17	57.22000 +0.04	57.52	57.16	57.21	467,512
25 Jul 17	57.18000 -0.30	57.55	57.16	57.40	304,379
24 Jul 17	57.48000 -0.09	57.61	57.22	57.58	285,620
21 Jul 17	57.57000 -0.19	57.69	57.39	57.65	1,443,751
20 Jul 17	57.76000 -0.01	57.98	57.58	57.73	217,690
19 Jul 17	57.77000 -0.45	58.31	57.75	58.13	318,961
18 Jul 17	58.22000 -0.03	58.33	57.95	58.14	814,265
17 Jul 17	58.25000 -0.04	58.34	58.10	58.19	360,393
14 Jul 17	58.29000 +0.03	58.45	58.18	58.30	604,412
13 Jul 17	58.26000 -0.42	59.04	58.21	58.72	375,505
12 Jul 17	58.68000 -0.43	59.54	58.68	59.15	450,912
11 Jul 17	59.11000 +0.30	59.11	58.65	58.75	368,997
10 Jul 17	58.81000 -0.23	59.19	58.80	59.13	236,330
07 Jul 17	59.04000 -0.39	59.41	58.81	59.40	243,711
06 Jul 17	59.43000 -0.59	59.87	59.35	59.74	684,602
05 Jul 17	60.02000 -0.04	60.19	59.74	60.13	503,024
04 Jul 17	60.06000 +0.02	60.32	59.41	60.07	185,302
30 Jun 17	60.04000 -0.38	60.52	60.02	60.33	524,515
29 Jun 17	60.42000 -0.59	60.95	60.20	60.95	623,347
28 Jun 17	61.01000 -0.19	61.58	60.98	61.33	698,950
27 Jun 17	61.20000 -0.24	61.53	61.09	61.31	600,956
26 Jun 17	61.44000 -0.31	62.12	61.25	61.86	495,972
23 Jun 17	61.75000 +0.34	62.10	61.33	61.33	943,458
22 Jun 17	61.41000 +0.08	61.50	61.05	61.31	560,626
21 Jun 17	61.33000 +0.36	61.46	60.77	60.89	479,880
20 Jun 17	60.97000 -0.74	61.82	60.95	61.65	1,535,644
19 Jun 17	61.71000 +1.21	61.83	60.70	61.19	747,876
16 Jun 17	60.50000 -0.63	61.25	60.15	61.14	3,212,953
15 Jun 17	61.13000 +2.12	61.60	59.48	59.70	1,681,917
14 Jun 17	59.01000 +0.16	59.37	58.68	58.87	630,244
13 Jun 17	58.85000 -0.24	59.32	58.84	59.08	934,600
12 Jun 17	59.09000 -0.08	59.71	58.92	59.00	874,551
09 Jun 17	59.17000 +0.12	59.18	58.93	59.00	928,280
08 Jun 17	59.05000 +0.12	59.13	58.60	58.94	750,996
07 Jun 17	58.93000 -0.04	59.12	58.84	58.91	1,238,951
06 Jun 17	58.97000 -0.04	59.08	58.83	58.91	537,624
05 Jun 17	59.01000 -0.58	59.70	58.97	59.51	740,477
02 Jun 17	59.59000 +0.30	59.85	59.31	59.31	428,325
01 Jun 17	59.29000 +0.37	59.37	58.91	59.06	660,456
31 May 17	58.92000 -0.05	59.23	58.66	59.04	2,607,822
30 May 17	58.97000 +0.17	59.18	58.66	58.66	669,344
29 May 17	58.80000 -0.12	59.19	58.61	58.79	191,120
26 May 17	58.92000 -0.76	59.74	58.79	59.74	787,562
25 May 17	59.68000 +1.17	60.04	58.65	58.65	963,574
24 May 17	58.51000 +0.29	58.54	58.03	58.25	721,297
23 May 17	58.22000 -0.25	58.60	58.13	58.59	663,095
19 May 17	58.47000 -0.18	58.74	58.31	58.73	455,193
18 May 17	58.65000 +0.01	59.12	58.33	58.78	739,002
17 May 17	58.64000 -0.71	59.37	58.62	59.12	1,420,061
16 May 17	59.35000 -1.23	60.41	59.30	59.98	1,528,765
15 May 17	60.58000 +0.24	60.81	60.36	60.39	929,624
12 May 17	60.34000 +0.05	60.64	60.18	60.22	889,871
11 May 17	60.29000 -0.08	60.63	60.13	60.25	1,006,922
10 May 17	60.37000 -0.24	60.54	60.30	60.52	563,191
09 May 17	60.61000 -0.48	61.21	60.40	61.00	669,702
08 May 17	61.09000 -0.14	61.50	60.98	61.35	409,162
05 May 17	61.23000 +0.51	61.38	60.79	60.87	556,084
04 May 17	60.72000 -0.07	61.37	60.54	61.02	708,068
03 May 17	60.79000 -0.35	61.03	60.54	60.94	593,693
02 May 17	61.14000 +0.70	61.18	60.37	60.50	908,451
01 May 17	60.44000 -1.59	61.43	60.41	61.42	562,129
28 Apr 17	62.03000 +2.37	62.83	61.00	61.01	1,217,161
27 Apr 17	59.66000 +1.09	59.76	58.60	58.60	1,126,510
26 Apr 17	58.57000 +0.34	58.58	58.04	58.18	510,012
25 Apr 17	58.23000 +0.04	58.69	58.16	58.29	741,103
24 Apr 17	58.19000 +0.62	58.33	57.88	57.88	563,215
21 Apr 17	57.57000 -0.02	57.82	57.39	57.44	559,655
20 Apr 17	57.59000 -0.85	58.38	57.48	57.72	848,714
19 Apr 17	58.44000 +0.50	58.44	58.05	58.05	311,968
18 Apr 17	57.94000 +0.41	58.02	57.40	57.46	410,168
17 Apr 17	57.53000 +0.70	57.54	56.80	56.90	317,157
13 Apr 17	56.83000 -0.22	57.18	56.80	56.94	326,927
12 Apr 17	57.05000 -0.17	57.21	56.72	57.05	436,073
11 Apr 17	57.22000 -0.22	57.49	56.79	57.26	409,956
10 Apr 17	57.44000 -0.29	57.68	57.30	57.68	340,950
07 Apr 17	57.73000 +0.14	57.74	57.20	57.50	366,824
06 Apr 17	57.59000 -0.08	57.93	57.45	57.69	325,185
05 Apr 17	57.67000 +0.18	58.01	57.53	57.64	429,266
04 Apr 17	57.49000 -0.23	57.94	57.42	57.54	555,972
03 Apr 17	57.72000 +0.21	57.92	57.19	57.51	410,886
31 Mar 17	57.51000 -0.43	57.74	57.36	57.66	498,804
30 Mar 17	57.94000 +0.01	58.07	57.54	57.91	423,940
29 Mar 17	57.93000 -0.53	58.37	57.71	58.36	497,510
28 Mar 17	58.46000 +0.15	58.66	58.10	58.39	562,658
27 Mar 17	58.31000 -0.22	58.45	58.02	58.42	461,330
24 Mar 17	58.53000 +0.27	59.15	58.17	58.23	484,290
23 Mar 17	58.26000 +0.42	58.28	57.74	57.85	396,303
22 Mar 17	57.84000 +0.16	57.98	57.51	57.65	702,511
21 Mar 17	57.68000 +0.10	58.28	57.52	57.63	773,865
20 Mar 17	57.58000 -0.37	58.24	57.54	57.80	284,651
17 Mar 17	57.95000 -0.50	58.78	57.82	58.39	2,917,216
16 Mar 17	58.45000 +0.29	58.55	58.21	58.25	691,662
15 Mar 17	58.16000 +0.06	58.52	58.05	58.11	593,588
14 Mar 17	58.10000 -0.16	58.60	58.03	58.37	603,043
13 Mar 17	58.26000 +0.09	58.48	58.08	58.19	472,183
10 Mar 17	58.17000 +0.21	58.41	57.91	58.13	595,309
09 Mar 17	57.96000 +0.16	58.34	57.71	57.80	493,044
08 Mar 17	57.80000 +0.23	58.28	57.67	57.75	550,698
07 Mar 17	57.57000 +0.23	57.87	57.02	57.34	395,794
06 Mar 17	57.34000 -0.04	57.61	57.05	57.29	717,629
03 Mar 17	57.38000 -0.23	57.63	57.23	57.47	597,451
02 Mar 17	57.61000 +1.07	57.74	56.56	56.59	955,636
01 Mar 17	56.54000 +0.38	56.66	56.28	56.59	693,472
28 Feb 17	56.16000 +0.14	56.50	56.02	56.02	902,538
27 Feb 17	56.02000 +0.04	56.10	55.57	55.84	1,339,339
24 Feb 17	55.98000 -0.38	56.17	55.36	56.16	778,965
23 Feb 17	56.36000 -0.23	57.00	56.06	56.56	3,149,358
22 Feb 17	56.59000 -1.71	57.85	56.42	57.70	1,258,631
21 Feb 17	58.30000 -0.57	58.75	58.14	58.61	632,418
17 Feb 17	58.87000 +0.15	58.98	58.28	58.59	287,017
16 Feb 17	58.72000 +0.02	58.76	58.42	58.67	389,460
15 Feb 17	58.70000 +0.09	58.92	58.61	58.62	264,771
14 Feb 17	58.61000 -0.02	58.87	58.30	58.49	291,136
13 Feb 17	58.63000 +0.68	58.75	58.13	58.14	617,420
10 Feb 17	57.95000 +1.15	58.02	56.84	56.96	592,054
09 Feb 17	56.80000 -1.95	57.65	56.17	57.57	798,643
08 Feb 17	58.75000 +0.09	58.85	58.03	58.61	482,559
07 Feb 17	58.66000 +0.31	58.96	58.40	58.40	226,330
06 Feb 17	58.35000 -0.27	58.64	58.19	58.58	186,846
03 Feb 17	58.62000 +0.30	58.67	58.32	58.55	300,710
02 Feb 17	58.32000 +0.21	58.38	57.84	57.92	464,484
01 Feb 17	58.11000 -0.22	58.50	57.64	58.33	456,892
31 Jan 17	58.33000 -0.31	58.58	58.01	58.58	370,175
30 Jan 17	58.64000 -0.46	59.02	58.37	59.00	285,839
27 Jan 17	59.10000 -0.07	59.34	58.96	59.17	289,760
26 Jan 17	59.17000 -0.08	59.37	58.91	59.16	269,897
25 Jan 17	59.25000 -0.05	59.63	59.13	59.39	288,503
24 Jan 17	59.30000 -0.26	59.53	58.90	59.40	310,994
23 Jan 17	59.56000 -0.44	59.98	59.29	59.89	251,334
20 Jan 17	60.00000 +0.83	60.13	59.29	59.29	539,265
19 Jan 17	59.17000 +0.35	59.30	58.89	58.93	279,764
18 Jan 17	58.82000 +0.32	58.82	58.35	58.48	730,237
17 Jan 17	58.50000 -0.43	59.11	58.40	58.88	410,166
16 Jan 17	58.93000 -0.26	59.24	58.49	59.19	122,052
13 Jan 17	59.19000 +0.16	59.40	59.03	59.03	768,268
12 Jan 17	59.03000 -0.12	59.19	58.66	58.98	950,395
11 Jan 17	59.15000 +0.14	59.34	58.75	59.04	937,206
10 Jan 17	59.01000 +0.05	59.25	58.77	58.95	309,158
09 Jan 17	58.96000 -0.37	59.29	58.95	59.20	287,601
06 Jan 17	59.33000 +0.09	59.40	58.90	59.23	250,535
05 Jan 17	59.24000 +0.24	59.36	58.70	58.88	370,859
04 Jan 17	59.00000 +0.07	59.21	58.60	58.84	898,651
03 Jan 17	58.93000 +0.17	59.30	58.63	58.91	338,427
30 Dec 16	58.76000 -0.46	59.25	58.68	59.25	269,965
29 Dec 16	59.22000 -0.06	59.42	59.10	59.22	179,863
28 Dec 16	59.28000 -0.17	59.74	59.16	59.44	512,934
23 Dec 16	59.45000 +0.02	59.65	59.36	59.64	612,745
22 Dec 16	59.43000 +0.01	59.56	59.17	59.46	465,060
21 Dec 16	59.42000 +0.15	59.62	59.15	59.27	614,727
20 Dec 16	59.27000 +0.03	59.40	59.05	59.28	406,923
19 Dec 16	59.24000 +0.07	59.38	59.13	59.22	492,745
16 Dec 16	59.17000 -0.23	59.64	59.14	59.50	3,160,285
15 Dec 16	59.40000 -0.15	59.99	59.40	59.67	751,308
14 Dec 16	59.55000 -0.02	59.86	59.40	59.51	695,122
13 Dec 16	59.57000 +0.61	59.73	58.88	58.92	552,085
12 Dec 16	58.96000 -0.04	59.65	58.57	58.91	982,785
09 Dec 16	59.00000 +0.63	59.16	58.22	58.29	473,061
08 Dec 16	58.37000 -0.01	58.55	58.17	58.38	455,929
07 Dec 16	58.38000 +0.83	58.44	57.41	57.53	620,963
06 Dec 16	57.55000 +0.01	57.67	57.21	57.60	313,083
05 Dec 16	57.54000 +0.01	57.77	57.51	57.62	437,796
02 Dec 16	57.53000 +0.06	57.88	57.39	57.53	580,879
01 Dec 16	57.47000 -0.52	58.06	57.41	58.01	1,318,426
30 Nov 16	57.99000 -0.27	58.41	57.99	58.07	881,414
29 Nov 16	58.26000 +0.31	58.29	57.90	57.94	431,721
28 Nov 16	57.95000 -0.10	58.15	57.55	57.87	837,355
25 Nov 16	58.05000 +0.29	58.33	57.72	57.75	335,274
24 Nov 16	57.76000 +0.32	58.04	57.52	57.59	131,935
23 Nov 16	57.44000 +0.10	57.79	57.21	57.21	1,432,214
22 Nov 16	57.34000 +0.49	57.42	56.84	57.00	412,569
21 Nov 16	56.85000 -0.12	57.06	56.73	56.90	632,588
18 Nov 16	56.97000 +0.37	57.13	56.49	56.52	480,135
17 Nov 16	56.60000 +0.64	56.62	55.75	55.96	568,692
16 Nov 16	55.96000 +0.11	56.10	55.65	55.65	590,761
15 Nov 16	55.85000 -0.49	56.04	55.73	55.98	803,239
14 Nov 16	56.34000 +0.19	56.51	56.06	56.28	707,692
11 Nov 16	56.15000 -0.20	56.61	55.92	56.32	562,157
10 Nov 16	56.35000 +0.47	56.66	55.98	56.05	871,773
09 Nov 16	55.88000 +0.54	56.02	55.13	55.13	757,724
08 Nov 16	55.34000 -0.10	55.65	55.23	55.30	758,263
07 Nov 16	55.44000 +0.64	55.73	55.11	55.27	522,755
04 Nov 16	54.80000 -0.01	55.03	54.72	54.82	408,641
03 Nov 16	54.81000 -0.09	55.10	54.69	54.96	719,884
02 Nov 16	54.90000 -0.05	55.26	54.80	54.90	818,743
01 Nov 16	54.95000 +2.09	55.50	52.94	52.95	1,800,762
31 Oct 16	52.86000 -0.03	53.43	52.84	52.99	1,129,354
28 Oct 16	52.89000 -0.07	53.26	52.77	52.88	739,347
27 Oct 16	52.96000 -0.10	53.27	52.91	53.22	654,378
26 Oct 16	53.06000 +0.40	53.28	52.41	52.47	774,311
25 Oct 16	52.66000 -0.50	53.18	52.46	53.17	621,455
24 Oct 16	53.16000 +0.19	53.40	53.01	53.11	566,291
21 Oct 16	52.97000 +0.62	53.16	52.31	52.41	409,652
20 Oct 16	52.35000 +0.19	52.39	52.01	52.10	643,812
19 Oct 16	52.16000 -0.10	52.44	52.03	52.25	435,805
18 Oct 16	52.26000 +0.03	52.63	52.22	52.44	529,282
17 Oct 16	52.23000 -0.08	52.48	52.17	52.31	538,180
14 Oct 16	52.31000 -0.33	53.04	52.31	52.86	417,810
13 Oct 16	52.64000 -0.14	52.72	52.05	52.50	544,560
12 Oct 16	52.78000 +0.14	52.91	52.65	52.68	421,418
11 Oct 16	52.64000 -1.17	53.69	52.62	53.65	730,966
07 Oct 16	53.81000 -0.33	54.18	53.67	54.18	647,623
06 Oct 16	54.14000 -0.17	54.62	54.09	54.31	533,957
05 Oct 16	54.31000 +0.18	54.45	54.23	54.35	490,340
04 Oct 16	54.13000 -0.20	54.88	54.08	54.47	962,747
03 Oct 16	54.33000 +0.08	54.47	54.01	54.17	416,613
30 Sep 16	54.25000 +0.48	54.58	53.72	53.82	742,028
29 Sep 16	53.77000 -0.27	53.96	53.61	53.92	357,224
28 Sep 16	54.04000 +0.00	54.33	53.90	54.09	713,869
27 Sep 16	54.04000 -0.07	54.44	53.79	54.04	547,564
26 Sep 16	54.11000 -0.37	54.29	53.87	54.25	383,568
23 Sep 16	54.48000 -0.24	54.80	54.40	54.65	610,918
22 Sep 16	54.72000 +0.80	54.77	53.72	53.90	568,315
21 Sep 16	53.92000 -0.28	54.50	53.72	54.41	665,766
20 Sep 16	54.20000 +0.40	54.42	53.83	54.05	543,259
19 Sep 16	53.80000 -0.99	54.15	53.73	53.98	580,392
16 Sep 16	54.79000 +1.05	54.79	53.23	53.23	4,119,364
15 Sep 16	53.74000 +0.45	53.87	53.14	53.25	486,256
14 Sep 16	53.29000 -0.02	53.74	53.24	53.28	809,683
13 Sep 16	53.31000 -0.60	53.77	53.26	53.76	749,580
12 Sep 16	53.91000 +0.87	54.10	52.98	53.02	887,338
09 Sep 16	53.04000 -0.89	53.70	52.99	53.59	1,056,111
08 Sep 16	53.93000 -0.39	54.23	53.77	54.22	826,694
07 Sep 16	54.32000 -0.21	54.70	54.22	54.44	1,020,194
06 Sep 16	54.53000 -0.52	54.88	54.31	54.88	651,578
02 Sep 16	55.05000 +0.26	55.20	54.74	54.83	540,858
01 Sep 16	54.79000 +0.48	54.90	54.22	54.41	713,223
31 Aug 16	54.31000 -0.09	54.60	54.20	54.44	1,313,592
30 Aug 16	54.40000 +0.27	54.50	54.09	54.13	333,096
29 Aug 16	54.13000 +0.22	54.43	53.94	54.02	305,887
26 Aug 16	53.91000 +0.13	54.21	53.65	53.82	384,638
25 Aug 16	53.78000 +0.04	54.07	53.57	53.76	267,537
24 Aug 16	53.74000 +0.09	53.90	53.57	53.64	357,437
23 Aug 16	53.65000 -0.15	54.15	53.63	54.00	409,544
22 Aug 16	53.80000 +0.31	54.03	53.34	53.45	990,527
19 Aug 16	53.49000 +0.02	53.66	53.15	53.49	326,063
18 Aug 16	53.47000 -0.01	53.61	53.19	53.47	443,666
17 Aug 16	53.48000 +0.43	53.59	52.82	53.01	522,073
16 Aug 16	53.05000 -1.14	53.71	53.05	53.71	417,261
15 Aug 16	54.19000 -0.15	54.45	54.15	54.45	368,693
12 Aug 16	54.34000 -0.42	54.80	54.19	54.72	356,554
11 Aug 16	54.76000 +0.15	54.94	54.55	54.67	448,613
10 Aug 16	54.61000 -0.27	54.88	54.41	54.87	437,727
09 Aug 16	54.88000 +0.53	55.05	54.33	54.40	529,654
08 Aug 16	54.35000 +0.03	54.47	54.03	54.46	444,382
05 Aug 16	54.32000 +0.36	54.79	54.23	54.24	416,958
04 Aug 16	53.96000 -0.23	54.31	53.73	54.19	335,305
03 Aug 16	54.19000 +0.02	54.49	54.06	54.21	496,523
02 Aug 16	54.17000 -0.84	54.85	54.12	54.85	585,251
29 Jul 16	55.01000 -0.62	55.45	54.80	55.37	541,734
28 Jul 16	55.63000 -1.55	56.50	55.54	56.38	619,857
27 Jul 16	57.18000 -0.32	57.46	57.12	57.31	308,501
26 Jul 16	57.50000 +0.09	57.66	57.24	57.43	298,783
25 Jul 16	57.41000 +0.32	57.55	57.10	57.10	274,440
22 Jul 16	57.09000 +0.41	57.11	56.77	56.79	249,135
21 Jul 16	56.68000 -0.06	56.84	56.40	56.79	235,522
20 Jul 16	56.74000 +0.40	57.11	56.53	56.65	364,628
19 Jul 16	56.34000 +0.30	56.52	55.99	56.05	443,938
18 Jul 16	56.04000 +0.56	56.26	55.45	55.45	328,876
15 Jul 16	55.48000 -0.09	55.97	55.45	55.73	309,800
14 Jul 16	55.57000 +0.29	55.80	55.32	55.50	438,348
13 Jul 16	55.28000 +0.39	55.29	54.83	55.12	449,174
12 Jul 16	54.89000 +0.49	54.99	54.55	54.69	449,342
11 Jul 16	54.40000 +1.13	54.64	53.39	53.39	463,642
08 Jul 16	53.27000 +0.79	53.54	52.79	52.79	558,387
07 Jul 16	52.48000 -0.02	52.70	52.32	52.46	295,870
06 Jul 16	52.50000 -0.15	52.59	52.03	52.49	466,182
05 Jul 16	52.65000 +0.12	53.10	52.50	52.50	585,447
04 Jul 16	52.53000 +0.26	53.22	52.51	53.02	250,020
30 Jun 16	52.27000 +0.33	52.53	51.74	52.00	726,937
29 Jun 16	51.94000 +1.21	52.00	51.04	51.04	627,089
28 Jun 16	50.73000 +0.37	51.01	50.57	50.69	496,800
27 Jun 16	50.36000 -1.66	51.00	50.01	50.73	971,279
24 Jun 16	52.02000 -1.52	52.71	51.45	51.75	1,053,707
23 Jun 16	53.54000 +0.42	53.63	53.22	53.41	368,985
22 Jun 16	53.12000 +0.01	53.47	53.01	53.15	426,425
21 Jun 16	53.11000 +0.14	53.32	52.99	53.05	312,566
20 Jun 16	52.97000 +0.17	53.43	52.95	52.96	545,184
17 Jun 16	52.80000 -0.57	53.31	52.60	53.25	2,531,392
16 Jun 16	53.37000 +0.08	53.41	52.79	53.13	440,223
15 Jun 16	53.29000 +0.00	53.51	53.19	53.22	362,824
14 Jun 16	53.29000 -0.07	53.40	52.97	53.29	387,251
13 Jun 16	53.36000 -0.13	53.69	53.14	53.30	422,164
10 Jun 16	53.49000 -0.49	53.80	53.41	53.68	309,862
09 Jun 16	53.98000 -0.19	54.14	53.77	53.99	413,599
08 Jun 16	54.17000 -0.16	54.28	53.92	54.27	414,236
07 Jun 16	54.33000 +0.00	54.49	54.14	54.44	540,528
06 Jun 16	54.33000 -0.42	54.90	54.33	54.68	707,645
03 Jun 16	54.75000 -0.35	54.88	54.42	54.85	444,400
02 Jun 16	55.10000 +0.17	55.16	54.74	54.87	720,176
01 Jun 16	54.93000 -0.14	55.42	54.70	55.09	641,438
31 May 16	55.07000 -0.07	55.30	54.98	55.24	1,054,295
30 May 16	55.14000 +0.04	55.37	54.87	55.25	398,030
27 May 16	55.10000 +0.80	55.18	54.40	54.40	625,659
26 May 16	54.30000 -0.03	54.54	54.10	54.32	563,202
25 May 16	54.33000 -0.16	54.96	54.21	54.65	667,318
24 May 16	54.49000 +0.36	54.64	53.98	54.04	650,844
20 May 16	54.13000 +1.11	54.39	53.08	53.08	618,862
19 May 16	53.02000 +0.31	53.04	52.49	52.70	354,581
18 May 16	52.71000 +0.26	52.72	52.25	52.44	483,941
17 May 16	52.45000 -0.98	53.10	52.07	53.05	629,565
16 May 16	53.43000 +0.27	53.59	52.78	53.16	496,875
13 May 16	53.16000 +0.00	53.30	53.04	53.20	534,630
12 May 16	53.16000 +0.43	53.23	52.64	52.91	470,467
11 May 16	52.73000 -0.79	53.36	52.46	53.19	522,724
10 May 16	53.52000 +0.75	53.64	52.92	53.00	680,369
09 May 16	52.77000 +0.38	52.84	52.30	52.33	505,422
06 May 16	52.39000 +0.35	52.49	51.87	51.87	401,307
05 May 16	52.04000 -0.21	52.31	51.92	52.30	868,790
04 May 16	52.25000 +0.67	52.38	51.37	51.64	518,753
03 May 16	51.58000 -0.14	52.09	51.40	51.54	663,390
02 May 16	51.72000 +0.08	51.77	50.84	51.36	328,869
29 Apr 16	51.64000 +0.05	51.66	50.95	51.39	591,981
28 Apr 16	51.59000 -0.86	52.35	51.53	52.17	494,708
27 Apr 16	52.45000 -0.11	52.68	51.83	52.68	371,277
26 Apr 16	52.56000 +0.75	53.12	51.89	51.98	780,045
25 Apr 16	51.81000 +0.11	51.86	51.30	51.56	365,570
22 Apr 16	51.70000 -0.05	51.99	51.39	51.77	366,597
21 Apr 16	51.75000 -0.12	51.98	51.63	51.89	465,115
20 Apr 16	51.87000 -0.42	52.57	51.66	52.45	528,366
19 Apr 16	52.29000 +0.04	52.47	52.02	52.26	471,709
18 Apr 16	52.25000 +0.05	52.46	52.08	52.14	600,811
15 Apr 16	52.20000 -0.08	52.39	52.14	52.19	442,667
14 Apr 16	52.28000 +0.11	52.45	52.18	52.28	441,545
13 Apr 16	52.17000 +0.04	52.67	52.09	52.45	524,525
12 Apr 16	52.13000 +0.04	52.53	52.10	52.23	383,391
11 Apr 16	52.09000 +0.10	52.53	51.97	51.98	489,472
08 Apr 16	51.99000 -0.25	52.51	51.63	52.31	669,012
07 Apr 16	52.24000 -0.32	52.61	52.01	52.33	367,594
06 Apr 16	52.56000 -0.18	52.91	52.35	52.68	604,159
05 Apr 16	52.74000 -0.05	52.99	52.45	52.60	481,220
04 Apr 16	52.79000 +0.07	53.28	52.71	52.91	432,463
01 Apr 16	52.72000 +0.10	52.96	52.32	52.58	512,992
31 Mar 16	52.62000 +0.13	53.03	52.37	52.37	556,431
30 Mar 16	52.49000 -0.01	52.66	52.13	52.66	358,157
29 Mar 16	52.50000 -0.03	52.59	52.12	52.40	398,094
28 Mar 16	52.53000 +0.40	52.69	52.06	52.18	527,893
24 Mar 16	52.13000 -0.05	52.24	51.89	51.91	674,196
23 Mar 16	52.18000 +0.64	52.23	51.60	52.10	592,483
22 Mar 16	51.54000 -0.12	51.87	51.32	51.35	401,965
21 Mar 16	51.66000 +0.60	51.84	51.16	51.24	267,562
18 Mar 16	51.06000 -0.69	51.71	50.98	51.71	1,709,268
17 Mar 16	51.75000 +0.82	51.96	50.58	50.81	649,838
16 Mar 16	50.93000 -0.13	51.53	50.84	51.02	540,340
15 Mar 16	51.06000 +0.46	51.29	50.33	50.49	508,444
14 Mar 16	50.60000 +0.38	50.95	49.84	50.07	583,683
11 Mar 16	50.22000 +0.73	50.32	49.52	49.88	394,521
10 Mar 16	49.49000 -0.34	50.13	48.89	49.99	779,188
09 Mar 16	49.83000 +0.20	50.41	49.69	49.84	483,210
08 Mar 16	49.63000 +0.37	49.90	49.26	49.26	539,977
07 Mar 16	49.26000 +0.37	49.39	48.64	48.75	680,790
04 Mar 16	48.89000 -0.12	49.38	48.75	49.04	1,072,383
03 Mar 16	49.01000 -0.16	49.32	48.75	49.17	895,226
02 Mar 16	49.17000 -0.44	49.76	48.80	49.58	953,739
01 Mar 16	49.61000 +0.04	49.96	49.47	49.81	736,273
29 Feb 16	49.57000 +0.16	49.96	49.35	49.43	814,893
26 Feb 16	49.41000 -0.52	50.24	49.30	50.23	1,024,206
25 Feb 16	49.93000 -0.14	50.25	49.60	50.12	866,056
24 Feb 16	50.07000 -0.04	50.21	49.18	49.72	798,527
23 Feb 16	50.11000 +0.03	50.65	49.96	50.07	653,983
22 Feb 16	50.08000 +0.58	50.23	49.78	49.78	703,075
19 Feb 16	49.50000 -0.71	50.14	49.34	49.56	450,875
18 Feb 16	50.21000 +0.10	50.43	49.93	50.02	473,902
17 Feb 16	50.11000 +0.39	50.14	49.47	49.97	650,682
16 Feb 16	49.72000 +0.26	49.94	49.01	49.90	610,961
12 Feb 16	49.46000 +1.25	49.80	47.99	49.04	895,400
11 Feb 16	48.21000 -1.44	49.49	47.56	48.19	887,758
10 Feb 16	49.65000 +0.20	50.27	49.41	49.77	520,910
09 Feb 16	49.45000 -0.47	49.91	48.84	49.54	984,295
08 Feb 16	49.92000 -0.90	50.51	49.71	50.51	744,589
05 Feb 16	50.82000 -1.05	52.16	50.67	52.16	829,521
04 Feb 16	51.87000 +0.15	52.03	51.33	51.82	602,231
03 Feb 16	51.72000 -0.30	52.26	51.11	52.06	679,248
02 Feb 16	52.02000 -0.24	52.21	51.69	51.92	662,764
01 Feb 16	52.26000 -0.14	52.55	50.91	51.14	673,905
29 Jan 16	52.40000 +0.44	52.78	51.91	52.10	1,271,481
28 Jan 16	51.96000 +0.81	52.14	51.22	51.67	1,024,036
27 Jan 16	51.15000 -0.47	51.90	51.03	51.73	978,818
26 Jan 16	51.62000 +0.45	51.81	51.12	51.43	755,632
25 Jan 16	51.17000 -0.52	51.83	51.10	51.70	619,602
22 Jan 16	51.69000 +0.67	51.92	51.07	51.63	768,694
21 Jan 16	51.02000 +0.22	51.21	50.35	50.83	982,297
20 Jan 16	50.80000 -0.77	51.18	49.56	51.09	808,055
19 Jan 16	51.57000 +1.22	51.68	50.90	51.01	809,712
18 Jan 16	50.35000 -0.75	51.35	50.08	50.82	327,480
15 Jan 16	51.10000 -0.29	51.34	50.10	50.10	1,430,837
14 Jan 16	51.39000 +0.99	51.55	50.26	50.52	986,566
13 Jan 16	50.40000 -0.40	51.45	50.33	51.05	550,825
12 Jan 16	50.80000 +0.57	50.86	50.34	50.43	749,130
11 Jan 16	50.23000 -0.07	50.68	50.12	50.51	894,792
08 Jan 16	50.30000 +0.52	50.88	49.91	49.97	723,323
07 Jan 16	49.78000 -2.31	51.11	49.42	50.88	1,092,309
06 Jan 16	52.09000 +0.28	52.30	51.24	51.25	1,142,917
05 Jan 16	51.81000 +0.05	51.97	51.28	51.76	632,174
04 Jan 16	51.76000 -0.65	51.92	51.15	51.76	627,279
31 Dec 15	52.41000 -0.87	53.06	52.33	52.99	354,163
30 Dec 15	53.28000 -0.14	53.73	53.26	53.50	298,236
29 Dec 15	53.42000 +0.61	53.59	52.89	52.90	323,782
24 Dec 15	52.81000 -0.02	53.19	52.78	52.88	201,118
23 Dec 15	52.83000 +0.33	52.86	52.41	52.72	322,056
22 Dec 15	52.50000 +0.29	52.63	51.96	52.29	440,044
21 Dec 15	52.21000 -0.23	52.86	51.87	52.60	658,341
18 Dec 15	52.44000 -0.37	52.96	52.43	52.55	1,996,347
17 Dec 15	52.81000 -0.58	53.70	52.59	53.61	1,513,222
16 Dec 15	53.39000 +0.20	53.55	53.02	53.36	712,936
15 Dec 15	53.19000 +0.37	53.38	52.82	53.00	949,671
14 Dec 15	52.82000 +0.42	52.98	52.40	52.53	893,250
11 Dec 15	52.40000 -0.27	52.86	52.26	52.27	700,709
10 Dec 15	52.67000 +0.00	53.05	52.45	52.56	641,048
09 Dec 15	52.67000 -0.73	53.47	52.55	53.20	977,941
08 Dec 15	53.40000 -0.11	53.77	53.11	53.11	899,215
07 Dec 15	53.51000 -0.64	54.32	53.46	54.00	689,537
04 Dec 15	54.15000 +0.10	54.29	53.55	54.01	697,175
03 Dec 15	54.05000 -0.78	55.11	53.89	54.97	652,075
02 Dec 15	54.83000 -0.02	55.09	54.71	54.90	988,893
01 Dec 15	54.85000 +0.84	55.02	54.00	54.25	1,051,997
30 Nov 15	54.01000 +0.54	54.02	53.16	53.48	1,032,441
27 Nov 15	53.47000 +0.04	53.77	53.19	53.40	439,385
26 Nov 15	53.43000 +0.23	53.87	52.98	53.20	310,147
25 Nov 15	53.20000 +0.28	53.63	53.08	53.09	734,995
24 Nov 15	52.92000 +0.10	53.06	52.48	52.64	1,344,116
23 Nov 15	52.82000 -0.20	53.32	52.80	53.01	679,337
20 Nov 15	53.02000 +0.09	53.21	52.84	53.21	425,952
19 Nov 15	52.93000 -0.12	53.37	52.82	52.96	1,270,292
18 Nov 15	53.05000 +0.57	53.14	52.30	52.67	955,915
17 Nov 15	52.48000 -0.12	52.68	52.14	52.46	994,859
16 Nov 15	52.60000 +0.67	52.60	51.86	51.88	800,958
13 Nov 15	51.93000 -1.05	52.84	51.86	52.80	534,497
12 Nov 15	52.98000 -1.03	53.95	52.83	53.75	1,035,234
11 Nov 15	54.01000 +1.06	54.29	53.04	53.15	1,324,803
10 Nov 15	52.95000 +0.04	53.08	52.60	52.84	414,466
09 Nov 15	52.91000 -0.44	53.28	52.55	53.20	379,362
06 Nov 15	53.35000 -0.14	53.85	52.97	53.61	566,589
05 Nov 15	53.49000 -0.05	53.76	53.35	53.50	833,721
04 Nov 15	53.54000 -0.48	54.14	53.47	54.02	780,006
03 Nov 15	54.02000 -0.13	54.25	53.81	54.08	507,973
02 Nov 15	54.15000 +0.47	54.25	53.30	53.73	524,745
30 Oct 15	53.68000 -0.85	54.74	53.64	54.74	1,063,516
29 Oct 15	54.53000 +0.60	54.68	53.69	53.89	529,152
28 Oct 15	53.93000 +0.21	53.95	53.35	53.81	741,012
27 Oct 15	53.72000 -0.28	54.13	53.42	53.88	842,000
26 Oct 15	54.00000 -0.60	54.66	53.96	54.60	991,581
23 Oct 15	54.60000 -0.74	55.92	54.27	55.85	926,092
22 Oct 15	55.34000 +0.74	55.45	54.78	54.82	1,129,880
21 Oct 15	54.60000 -0.06	55.28	54.56	54.92	966,918
20 Oct 15	54.66000 +0.59	54.74	53.98	54.00	691,038
19 Oct 15	54.07000 +0.49	54.27	53.50	53.50	812,288
16 Oct 15	53.58000 +0.03	53.98	53.45	53.98	658,969
15 Oct 15	53.55000 +0.10	53.91	53.44	53.63	818,736
14 Oct 15	53.45000 -0.58	54.18	53.31	54.04	920,690
13 Oct 15	54.03000 +0.44	54.43	53.99	54.07	820,400
09 Oct 15	53.59000 -0.15	53.95	53.43	53.72	428,579
08 Oct 15	53.74000 +0.11	53.80	53.29	53.56	688,673
07 Oct 15	53.63000 +0.18	53.82	53.45	53.77	721,103
06 Oct 15	53.45000 +0.03	53.64	53.30	53.49	480,182
05 Oct 15	53.42000 -0.06	53.79	53.42	53.78	1,617,637
02 Oct 15	53.48000 +0.05	53.54	52.81	53.06	782,845
01 Oct 15	53.43000 -0.21	53.78	52.90	53.78	1,483,406
30 Sep 15	53.64000 +0.95	53.79	53.01	53.11	2,988,474
29 Sep 15	52.69000 +0.42	53.03	52.27	52.39	1,033,977
28 Sep 15	52.27000 -0.83	53.04	52.21	52.98	1,137,473
25 Sep 15	53.10000 -0.01	53.68	52.97	53.56	589,352
24 Sep 15	53.11000 -0.07	53.25	52.71	52.88	1,028,380
23 Sep 15	53.18000 +0.68	53.21	52.61	52.64	692,870
22 Sep 15	52.50000 -1.22	53.25	52.32	53.06	871,168
21 Sep 15	53.72000 +0.97	53.74	52.84	52.91	759,556
18 Sep 15	52.75000 +0.01	52.96	51.83	51.95	3,441,183
17 Sep 15	52.74000 -0.35	53.23	52.56	53.12	713,652
16 Sep 15	53.09000 +0.35	53.17	52.66	52.70	751,866
15 Sep 15	52.74000 +0.02	52.95	52.53	52.72	659,039
14 Sep 15	52.72000 -0.11	53.06	52.65	52.86	630,721
11 Sep 15	52.83000 +0.24	52.86	52.42	52.49	581,645
10 Sep 15	52.59000 +0.31	52.74	52.08	52.08	631,868
09 Sep 15	52.28000 +0.15	52.75	52.22	52.60	734,914
08 Sep 15	52.13000 +0.53	52.46	51.93	52.14	633,659
04 Sep 15	51.60000 -0.14	51.70	50.96	51.01	486,722
03 Sep 15	51.74000 +0.54	51.96	51.10	51.17	613,201
02 Sep 15	51.20000 +1.15	51.30	50.31	50.35	1,026,177
01 Sep 15	50.05000 -1.13	50.54	49.83	50.28	994,886
31 Aug 15	51.18000 -0.46	52.07	50.90	51.51	1,125,697
28 Aug 15	51.64000 +0.24	51.84	51.15	51.27	790,486
27 Aug 15	51.40000 +0.55	51.93	50.71	51.08	825,221
26 Aug 15	50.85000 +1.42	51.01	49.26	50.39	1,010,805
25 Aug 15	49.43000 -0.09	50.88	49.37	50.59	1,001,363
24 Aug 15	49.52000 -1.57	50.68	48.47	49.29	1,872,465
21 Aug 15	51.09000 -0.81	52.15	51.04	51.49	909,208
20 Aug 15	51.90000 -1.42	53.11	51.89	53.00	761,389
19 Aug 15	53.32000 +0.03	53.77	52.79	53.24	606,249
18 Aug 15	53.29000 -0.65	53.50	53.05	53.42	992,132
17 Aug 15	53.94000 +0.07	54.06	53.34	53.66	454,468
14 Aug 15	53.87000 +0.27	53.89	53.21	53.60	454,941
13 Aug 15	53.60000 +0.21	53.78	52.91	53.36	381,201
12 Aug 15	53.39000 +0.45	53.54	52.12	52.57	730,487
11 Aug 15	52.94000 -0.11	53.25	52.75	52.80	480,523
10 Aug 15	53.05000 -0.33	53.73	53.04	53.38	431,917
07 Aug 15	53.38000 -0.18	53.81	52.90	53.44	345,951
06 Aug 15	53.56000 -0.76	54.47	53.34	54.25	580,624
05 Aug 15	54.32000 +0.71	54.39	53.66	53.98	749,048
04 Aug 15	53.61000 +0.66	53.96	52.87	53.30	565,367
31 Jul 15	52.95000 -0.13	53.46	52.74	53.04	613,310
30 Jul 15	53.08000 +2.34	53.18	51.03	51.03	916,577
29 Jul 15	50.74000 +2.07	50.98	49.10	49.14	1,198,239
28 Jul 15	48.67000 +0.01	48.88	48.56	48.74	293,168
27 Jul 15	48.66000 -0.38	48.98	48.51	48.79	673,198
24 Jul 15	49.04000 -0.06	49.29	48.83	49.03	420,455
23 Jul 15	49.10000 -0.20	49.30	48.74	49.18	382,061
22 Jul 15	49.30000 +0.01	49.48	49.08	49.22	301,650
21 Jul 15	49.29000 -0.70	49.93	48.86	49.93	539,736
20 Jul 15	49.99000 -0.01	50.14	49.86	49.98	358,778
17 Jul 15	50.00000 -0.20	50.37	49.63	50.18	388,871
16 Jul 15	50.20000 +0.72	50.22	49.74	49.74	454,588
15 Jul 15	49.48000 +0.41	49.77	48.95	49.36	571,838
14 Jul 15	49.07000 +0.04	49.19	48.73	48.97	341,331
13 Jul 15	49.03000 +0.49	49.37	48.60	48.60	429,783
10 Jul 15	48.54000 +0.88	48.62	48.06	48.11	726,767
09 Jul 15	47.66000 -0.32	48.48	47.63	48.25	737,349
08 Jul 15	47.98000 -0.88	48.78	47.88	48.59	520,796
07 Jul 15	48.86000 +0.62	48.92	48.10	48.36	753,264
06 Jul 15	48.24000 +0.02	48.41	47.88	47.89	875,453
03 Jul 15	48.22000 +0.11	48.57	47.94	48.10	111,735
02 Jul 15	48.11000 +0.55	48.29	47.90	47.99	603,024
30 Jun 15	47.56000 +0.26	47.77	47.25	47.49	804,057
29 Jun 15	47.30000 -0.92	48.00	47.25	47.86	655,713
26 Jun 15	48.22000 +0.32	48.35	47.92	48.09	993,634
25 Jun 15	47.90000 -0.24	48.28	47.84	48.06	992,541
24 Jun 15	48.14000 -0.38	48.47	48.13	48.25	1,986,229
23 Jun 15	48.52000 +0.16	48.63	48.13	48.20	1,510,069
22 Jun 15	48.36000 +0.35	48.58	47.97	48.00	1,918,367
19 Jun 15	48.01000 -0.11	48.36	47.35	47.35	2,740,614
18 Jun 15	48.12000 +0.11	48.18	47.52	47.85	323,199
17 Jun 15	48.01000 +0.01	48.28	47.78	48.03	451,699
16 Jun 15	48.00000 +0.07	48.21	47.86	47.86	621,600
15 Jun 15	47.93000 +0.00	47.98	47.52	47.84	354,951
12 Jun 15	47.93000 -0.39	48.49	47.83	48.22	887,055
11 Jun 15	48.32000 +0.21	48.49	48.10	48.25	555,220
10 Jun 15	48.11000 +0.19	48.46	47.93	47.95	1,167,524
09 Jun 15	47.92000 -0.28	48.00	47.33	47.95	790,773
08 Jun 15	48.20000 -0.88	49.05	48.17	49.00	721,156
05 Jun 15	49.08000 -0.64	49.80	49.02	49.66	285,412
04 Jun 15	49.72000 -0.23	50.14	49.40	49.95	405,592
03 Jun 15	49.95000 +0.28	50.11	49.68	49.80	326,640
02 Jun 15	49.67000 -0.46	50.12	49.58	49.98	262,873
01 Jun 15	50.13000 +0.47	50.25	49.76	49.82	341,632
29 May 15	49.66000 -0.44	50.31	49.51	50.12	711,997
28 May 15	50.10000 +0.25	50.32	49.85	49.85	472,307
27 May 15	49.85000 +0.41	50.10	49.25	49.50	379,837
26 May 15	49.44000 -0.17	50.05	49.10	49.75	399,335
25 May 15	49.61000 -0.17	49.85	49.46	49.51	59,551
22 May 15	49.78000 +0.13	50.00	49.61	49.65	214,739
21 May 15	49.65000 +0.18	49.89	49.52	49.59	343,146
20 May 15	49.47000 -0.37	50.02	49.45	49.96	531,272
19 May 15	49.84000 +0.57	49.97	49.29	49.50	685,406
15 May 15	49.27000 +0.37	49.31	48.98	48.98	253,254
14 May 15	48.90000 +0.95	48.94	47.96	47.96	917,361
13 May 15	47.95000 -0.45	48.37	47.84	48.34	782,529
12 May 15	48.40000 -0.78	49.04	48.38	49.04	570,705
11 May 15	49.18000 -0.27	49.82	49.00	49.47	493,161
08 May 15	49.45000 +0.23	49.86	49.39	49.50	373,240
07 May 15	49.22000 +0.27	49.42	48.91	48.95	691,299
06 May 15	48.95000 -0.30	49.72	48.51	49.40	484,390
05 May 15	49.25000 -0.87	49.94	48.93	49.91	477,182
04 May 15	50.12000 -0.04	50.31	49.97	50.18	373,049
01 May 15	50.16000 +0.59	50.46	49.40	49.57	643,756
30 Apr 15	49.57000 +0.00	50.20	49.19	49.57	785,379
29 Apr 15	49.57000 +0.47	49.86	48.47	48.47	521,219
28 Apr 15	49.10000 -0.28	49.48	48.71	49.44	584,826
27 Apr 15	49.38000 -0.98	50.46	49.33	50.46	706,201
24 Apr 15	50.36000 -0.06	50.59	50.18	50.50	614,044
23 Apr 15	50.42000 -0.13	50.76	50.26	50.41	400,751
22 Apr 15	50.55000 +0.42	50.62	50.10	50.35	628,244
21 Apr 15	50.13000 -0.19	50.86	49.87	50.68	1,074,816
20 Apr 15	50.32000 -0.08	51.01	50.26	50.62	981,904
17 Apr 15	50.40000 -0.38	50.51	50.17	50.51	865,556
16 Apr 15	50.78000 -1.28	51.68	50.52	51.30	902,586
15 Apr 15	52.06000 -0.37	52.82	52.02	52.58	975,516
14 Apr 15	52.43000 +0.00	52.55	52.02	52.24	429,893
13 Apr 15	52.43000 -0.27	53.00	52.43	52.62	633,568
10 Apr 15	52.70000 +0.11	52.83	52.52	52.70	459,259
09 Apr 15	52.59000 +0.32	52.67	52.13	52.13	788,696
08 Apr 15	52.27000 +0.28	52.54	51.80	51.89	492,994
07 Apr 15	51.99000 -0.01	52.49	51.95	52.06	481,185
06 Apr 15	52.00000 +0.17	52.36	51.31	51.49	705,648
02 Apr 15	51.83000 +0.64	52.23	51.17	51.21	472,399
01 Apr 15	51.19000 -0.16	51.36	50.93	51.29	729,078
31 Mar 15	51.35000 +0.51	51.72	50.51	50.58	1,354,469
30 Mar 15	50.84000 +0.30	51.28	50.57	50.61	516,571
27 Mar 15	50.54000 +0.23	50.70	49.91	50.26	588,787
26 Mar 15	50.31000 -0.15	50.60	49.89	50.49	661,705
25 Mar 15	50.46000 -0.74	51.54	50.36	51.30	664,098
24 Mar 15	51.20000 +0.45	51.34	50.78	50.78	715,505
23 Mar 15	50.75000 -0.52	51.29	50.73	51.12	367,267
20 Mar 15	51.27000 +0.02	51.53	51.24	51.39	2,129,513
19 Mar 15	51.25000 -0.01	51.69	51.07	51.50	723,721
18 Mar 15	51.26000 -0.29	51.63	51.05	51.60	774,955
17 Mar 15	51.55000 +0.21	51.97	50.93	51.11	890,352
16 Mar 15	51.34000 +0.49	51.70	50.82	50.85	852,513
13 Mar 15	50.85000 -0.05	51.00	50.71	50.87	600,323
12 Mar 15	50.90000 +0.47	51.14	50.25	50.34	1,005,660
11 Mar 15	50.43000 +1.08	50.55	49.24	49.39	824,087
10 Mar 15	49.35000 -0.29	49.88	49.34	49.55	780,959
09 Mar 15	49.64000 +0.40	49.92	49.02	49.14	452,242
06 Mar 15	49.24000 -0.61	49.88	48.98	49.75	580,262
05 Mar 15	49.85000 +0.53	50.02	49.51	49.51	572,869
04 Mar 15	49.32000 -0.25	49.61	49.17	49.17	540,646
03 Mar 15	49.57000 +0.24	49.57	48.98	49.25	656,032
02 Mar 15	49.33000 +0.27	49.46	48.89	48.98	558,975
27 Feb 15	49.06000 -0.54	49.69	49.06	49.42	845,912
26 Feb 15	49.60000 +0.10	49.86	49.40	49.57	505,072
25 Feb 15	49.50000 -0.38	49.79	49.31	49.76	663,486
24 Feb 15	49.88000 -0.16	50.62	49.87	50.04	449,565
23 Feb 15	50.04000 +0.73	50.04	49.20	49.21	1,200,808
20 Feb 15	49.31000 +0.52	49.41	48.79	48.97	701,314
19 Feb 15	48.79000 -0.41	49.26	48.57	48.81	813,962
18 Feb 15	49.20000 -0.03	49.42	48.88	49.25	671,542
17 Feb 15	49.23000 +0.36	49.54	48.64	48.82	618,633
13 Feb 15	48.87000 +0.19	49.16	48.40	48.66	793,277
12 Feb 15	48.68000 -0.12	48.81	48.02	48.65	1,548,877
11 Feb 15	48.80000 -0.96	49.57	47.95	49.00	2,177,646
10 Feb 15	49.76000 +0.21	50.08	49.27	49.75	503,654
09 Feb 15	49.55000 -0.32	49.95	49.40	49.69	400,564
06 Feb 15	49.87000 +0.13	50.53	49.58	49.94	656,127
05 Feb 15	49.74000 -0.27	50.10	49.51	50.01	490,739
04 Feb 15	50.01000 +1.08	50.28	48.89	48.89	662,636
03 Feb 15	48.93000 -0.12	49.18	48.78	48.80	582,711
02 Feb 15	49.05000 +0.29	49.27	48.40	49.27	560,312
30 Jan 15	48.76000 -0.08	49.28	48.45	48.78	1,044,081
29 Jan 15	48.84000 -0.26	49.50	48.45	49.22	706,083
28 Jan 15	49.10000 -0.07	49.71	49.03	49.40	610,690
27 Jan 15	49.17000 -0.61	49.57	48.94	49.44	850,689
26 Jan 15	49.78000 +0.39	49.89	49.25	49.50	653,274
23 Jan 15	49.39000 +0.01	49.75	49.02	49.26	691,977
22 Jan 15	49.38000 +1.45	49.42	48.00	48.00	675,004
21 Jan 15	47.93000 -0.12	48.35	46.96	47.32	674,434
20 Jan 15	48.05000 +0.40	48.28	47.49	47.90	1,065,385
19 Jan 15	47.65000 -0.07	47.73	47.31	47.55	159,006
16 Jan 15	47.72000 +1.03	47.75	46.49	46.49	917,433
15 Jan 15	46.69000 +0.34	46.91	45.76	46.51	551,540
14 Jan 15	46.35000 -0.36	46.59	45.95	46.38	603,474
13 Jan 15	46.71000 +0.37	47.23	46.28	46.55	640,615
12 Jan 15	46.34000 +0.26	46.34	45.59	46.13	553,186
09 Jan 15	46.08000 -0.22	46.66	45.80	46.33	369,484
08 Jan 15	46.30000 +0.66	46.36	45.72	45.75	718,470
07 Jan 15	45.64000 +0.04	46.22	45.50	46.11	819,078
06 Jan 15	45.60000 +0.05	45.75	45.29	45.45	592,619
05 Jan 15	45.55000 -1.40	47.02	45.49	46.81	872,120
02 Jan 15	46.95000 +0.08	47.36	46.67	47.02	430,726
31 Dec 14	46.87000 -0.23	47.30	46.85	47.09	224,397
30 Dec 14	47.10000 -0.18	47.39	46.93	47.35	319,640
29 Dec 14	47.28000 -0.34	47.94	47.27	47.75	406,526
24 Dec 14	47.62000 +0.25	47.91	47.40	47.40	161,899
23 Dec 14	47.37000 +0.29	47.61	47.11	47.15	414,259
22 Dec 14	47.08000 +0.44	47.25	46.76	46.84	496,123
19 Dec 14	46.64000 +0.51	46.96	46.18	46.50	2,817,578
18 Dec 14	46.13000 +0.11	46.13	45.54	46.00	1,006,600
17 Dec 14	46.02000 +0.05	46.15	45.62	46.15	1,230,764
16 Dec 14	45.97000 +0.90	46.30	44.69	45.05	2,934,887
15 Dec 14	45.07000 +0.27	45.30	44.79	44.98	1,038,354
12 Dec 14	44.80000 -0.34	45.31	44.59	45.05	517,711
11 Dec 14	45.14000 +0.60	45.42	44.56	44.64	682,471
10 Dec 14	44.54000 -0.27	45.09	44.37	44.61	435,983
09 Dec 14	44.81000 -0.35	45.06	44.49	44.85	495,031
08 Dec 14	45.16000 -0.13	45.32	44.89	45.21	482,779
05 Dec 14	45.29000 +0.10	45.60	45.13	45.30	319,105
04 Dec 14	45.19000 -0.23	45.57	44.87	45.39	544,249
03 Dec 14	45.42000 +0.07	45.52	45.15	45.19	384,573
02 Dec 14	45.35000 +0.09	45.50	45.00	45.29	655,925
01 Dec 14	45.26000 -0.34	46.50	45.06	46.42	1,065,205
28 Nov 14	45.60000 +1.30	45.76	44.15	44.15	1,135,665
27 Nov 14	44.30000 +0.53	44.48	43.77	43.96	413,059
26 Nov 14	43.77000 +0.14	43.89	43.59	43.70	407,012
25 Nov 14	43.63000 +0.28	43.81	43.17	43.17	742,043
24 Nov 14	43.35000 +0.32	43.43	43.13	43.15	353,442
21 Nov 14	43.03000 -0.10	43.33	42.85	43.33	358,443
20 Nov 14	43.13000 -0.06	43.26	42.90	43.00	319,290
19 Nov 14	43.19000 +0.17	43.44	42.91	43.04	355,060
18 Nov 14	43.02000 -0.43	43.50	42.95	43.23	378,370
17 Nov 14	43.45000 +0.06	43.74	43.26	43.29	469,657
14 Nov 14	43.39000 +0.05	43.39	43.04	43.35	336,423
13 Nov 14	43.34000 +0.06	43.48	43.11	43.39	428,354
12 Nov 14	43.28000 +0.32	43.38	42.75	42.88	1,384,420
11 Nov 14	42.96000 -0.22	43.24	42.78	43.14	439,793
10 Nov 14	43.18000 +0.54	43.24	42.52	42.78	505,950
07 Nov 14	42.64000 -0.23	43.07	42.51	42.71	298,940
06 Nov 14	42.87000 -0.26	43.43	42.81	43.29	354,260
05 Nov 14	43.13000 +0.65	43.26	42.53	42.53	511,865
04 Nov 14	42.48000 +0.29	42.61	41.97	42.18	528,866
03 Nov 14	42.19000 +0.26	42.35	41.77	42.05	579,371
31 Oct 14	41.93000 +0.10	42.35	41.81	42.10	708,878
30 Oct 14	41.83000 +0.02	41.99	41.25	41.71	483,787
29 Oct 14	41.81000 -0.15	42.15	41.67	41.80	640,570
28 Oct 14	41.96000 +0.26	42.01	41.52	41.89	516,610
27 Oct 14	41.70000 +0.21	41.85	41.34	41.42	455,992
24 Oct 14	41.49000 +0.88	41.57	40.62	40.67	345,153
23 Oct 14	40.61000 +0.14	40.96	40.52	40.56	599,321
22 Oct 14	40.47000 -0.39	40.82	40.38	40.80	580,072
21 Oct 14	40.86000 +0.65	41.04	39.91	40.22	528,040
20 Oct 14	40.21000 +0.22	40.21	39.76	39.85	409,757
17 Oct 14	39.99000 +0.00	40.22	39.63	40.00	629,344
16 Oct 14	39.99000 -0.23	40.43	39.45	39.45	939,693
15 Oct 14	40.22000 -0.08	40.36	39.56	39.84	1,083,384
14 Oct 14	40.30000 -0.47	40.64	39.76	39.76	878,463
10 Oct 14	40.77000 -0.33	41.30	40.52	40.95	1,080,398
09 Oct 14	41.10000 -0.19	41.43	41.02	41.17	740,498
08 Oct 14	41.29000 +0.22	41.33	40.98	41.20	454,352
07 Oct 14	41.07000 -0.55	41.64	41.06	41.55	2,178,820
06 Oct 14	41.62000 -0.17	42.10	41.62	41.91	773,893
03 Oct 14	41.79000 +1.03	41.88	40.77	40.77	993,249
02 Oct 14	40.76000 +0.10	40.77	40.17	40.65	532,819
01 Oct 14	40.66000 -0.14	40.80	40.51	40.70	981,198
30 Sep 14	40.80000 +0.35	40.91	40.14	40.40	472,134
29 Sep 14	40.45000 -0.04	40.54	40.06	40.28	409,835
26 Sep 14	40.49000 +0.35	40.56	39.91	40.32	548,999
25 Sep 14	40.14000 -0.37	40.73	39.99	40.73	901,260
24 Sep 14	40.51000 +0.02	40.64	40.27	40.46	507,611
23 Sep 14	40.49000 +0.00	40.63	40.25	40.37	428,311
22 Sep 14	40.49000 +0.16	40.98	40.30	40.30	591,559
19 Sep 14	40.33000 -0.43	40.82	40.09	40.68	3,903,287
18 Sep 14	40.76000 +0.07	40.87	40.55	40.74	357,901
17 Sep 14	40.69000 -0.49	41.15	40.67	40.98	589,386
16 Sep 14	41.18000 -0.26	41.57	41.12	41.34	744,115
15 Sep 14	41.44000 -0.26	41.71	41.25	41.62	498,755
12 Sep 14	41.70000 +0.02	41.89	41.55	41.74	398,682
11 Sep 14	41.68000 +0.13	41.90	41.42	41.50	576,796
10 Sep 14	41.55000 -0.13	41.87	41.38	41.73	292,724
09 Sep 14	41.68000 +0.14	41.92	41.51	41.51	637,958
08 Sep 14	41.54000 +0.16	41.65	41.47	41.51	143,297
05 Sep 14	41.38000 -0.10	41.50	41.24	41.36	337,975
04 Sep 14	41.48000 +0.12	41.54	41.33	41.47	343,465
03 Sep 14	41.36000 -0.08	41.66	41.25	41.50	360,436
02 Sep 14	41.44000 +0.24	41.52	41.17	41.17	316,243
29 Aug 14	41.20000 +0.09	41.29	40.78	41.11	819,730
28 Aug 14	41.11000 -0.16	41.42	41.01	41.22	298,668
27 Aug 14	41.27000 +0.03	41.32	41.07	41.12	355,091
26 Aug 14	41.24000 -0.06	41.48	41.03	41.39	428,026
25 Aug 14	41.30000 +0.24	41.41	41.13	41.15	255,051
22 Aug 14	41.06000 -0.18	41.56	41.00	41.21	1,027,414
21 Aug 14	41.24000 -0.06	41.38	41.12	41.23	245,274
20 Aug 14	41.30000 +0.16	41.32	40.95	41.00	658,170
19 Aug 14	41.14000 -0.28	41.25	40.80	41.20	570,923
18 Aug 14	41.42000 +0.12	41.75	41.30	41.30	311,565
15 Aug 14	41.30000 -0.13	41.50	40.97	41.43	415,145
14 Aug 14	41.43000 +0.40	41.47	40.92	40.92	595,909
13 Aug 14	41.03000 -0.09	41.19	40.63	41.19	516,790
12 Aug 14	41.12000 +0.12	41.38	40.95	41.05	431,898
11 Aug 14	41.00000 +0.05	41.28	40.80	40.80	256,921
08 Aug 14	40.95000 +0.19	41.01	40.65	41.01	381,547
07 Aug 14	40.76000 +0.05	40.99	40.61	40.71	497,470
06 Aug 14	40.71000 +0.05	40.74	40.42	40.50	443,664
05 Aug 14	40.66000 -0.33	41.25	40.40	41.13	1,202,020
01 Aug 14	40.99000 -0.20	41.27	40.77	41.27	953,713
31 Jul 14	41.19000 -0.23	41.72	40.99	41.19	933,270
30 Jul 14	41.42000 +1.34	41.87	40.70	40.70	1,277,904
29 Jul 14	40.08000 +0.05	40.37	39.99	40.03	913,561
28 Jul 14	40.03000 +0.15	40.09	39.73	39.95	359,364
25 Jul 14	39.88000 +0.12	40.09	39.64	39.70	236,987
24 Jul 14	39.76000 +0.14	39.88	39.48	39.59	346,146
23 Jul 14	39.62000 +0.15	39.89	39.45	39.51	317,633
22 Jul 14	39.47000 +0.16	39.54	39.19	39.19	506,638
21 Jul 14	39.31000 -0.15	39.48	39.25	39.45	414,794
18 Jul 14	39.46000 +0.04	39.51	39.32	39.32	272,857
17 Jul 14	39.42000 -0.35	39.72	39.38	39.68	593,448
16 Jul 14	39.77000 +0.25	39.90	39.64	39.68	236,979
15 Jul 14	39.52000 -0.23	39.90	39.48	39.68	434,075
14 Jul 14	39.75000 +0.24	39.85	39.46	39.46	423,072
11 Jul 14	39.51000 +0.16	39.53	39.26	39.49	322,965
10 Jul 14	39.35000 -0.09	39.40	38.86	39.29	991,953
09 Jul 14	39.44000 +0.18	39.47	39.01	39.29	714,727
08 Jul 14	39.26000 -0.02	39.39	39.04	39.13	974,949
07 Jul 14	39.28000 +0.22	39.31	38.91	39.04	331,406
04 Jul 14	39.06000 +0.06	39.40	39.00	39.00	91,405
03 Jul 14	39.00000 +0.04	39.25	38.94	39.10	1,230,212
02 Jul 14	38.96000 +0.11	39.01	38.42	38.62	564,306
30 Jun 14	38.85000 +0.12	38.89	38.52	38.82	502,236
27 Jun 14	38.73000 +0.16	38.76	38.43	38.55	327,611
26 Jun 14	38.57000 -0.10	38.76	38.30	38.65	438,935
25 Jun 14	38.67000 +0.02	38.78	38.53	38.78	456,978
24 Jun 14	38.65000 -0.03	38.83	38.61	38.76	332,678
23 Jun 14	38.68000 -0.02	38.78	38.51	38.66	315,119
20 Jun 14	38.70000 +0.11	38.79	38.47	38.53	1,692,944
19 Jun 14	38.59000 -0.24	38.88	38.55	38.76	319,029
18 Jun 14	38.83000 +0.08	38.94	38.53	38.66	369,498
17 Jun 14	38.75000 +0.32	38.88	38.33	38.34	296,506
16 Jun 14	38.43000 +0.00	38.51	38.32	38.40	390,139
13 Jun 14	38.43000 +0.05	38.54	38.29	38.50	285,449
12 Jun 14	38.38000 +0.01	38.47	38.15	38.23	270,961
11 Jun 14	38.37000 -0.22	38.48	38.22	38.48	401,144
10 Jun 14	38.59000 +0.12	38.65	38.31	38.49	365,983
09 Jun 14	38.47000 +0.24	38.51	38.11	38.14	445,136
06 Jun 14	38.23000 +0.29	38.33	37.94	38.02	401,060
05 Jun 14	37.94000 +0.19	38.00	37.50	37.68	637,439
04 Jun 14	37.75000 +0.21	37.84	37.24	37.59	435,747
03 Jun 14	37.54000 -0.82	38.42	37.53	38.24	615,764
02 Jun 14	38.36000 +0.77	38.39	38.16	38.18	540,671
30 May 14	37.59000 -0.16	37.83	37.59	37.70	1,384,483
29 May 14	37.75000 -0.41	38.40	37.60	38.13	735,287
28 May 14	38.16000 -0.13	38.36	38.03	38.21	524,808
27 May 14	38.29000 +0.04	38.50	38.17	38.27	410,546
26 May 14	38.25000 +0.00	38.60	38.11	38.40	106,967
23 May 14	38.25000 +0.06	38.26	38.00	38.12	291,092
22 May 14	38.19000 -0.38	38.50	38.18	38.45	350,441
21 May 14	38.57000 +0.79	38.64	37.86	37.86	609,475
20 May 14	37.78000 -1.11	38.73	37.76	38.57	631,782
16 May 14	38.89000 -0.15	39.00	38.54	39.00	498,120
15 May 14	39.04000 -0.49	39.65	38.88	39.53	649,984
14 May 14	39.53000 +0.14	39.58	39.35	39.46	627,649
13 May 14	39.39000 +0.14	39.43	39.13	39.28	702,976
12 May 14	39.25000 +0.49	39.31	38.78	38.98	637,788
09 May 14	38.76000 +0.32	38.93	38.51	38.51	433,684
08 May 14	38.44000 -0.21	38.64	38.36	38.60	484,081
07 May 14	38.65000 +0.19	38.73	38.41	38.50	724,867
06 May 14	38.46000 -0.23	38.68	38.31	38.68	554,963
05 May 14	38.69000 -0.51	39.14	38.56	39.02	619,278
02 May 14	39.20000 -0.06	39.46	39.06	39.24	384,653
01 May 14	39.26000 -0.41	40.00	39.14	39.70	505,725
30 Apr 14	39.67000 +1.52	40.03	38.46	38.53	1,170,839
29 Apr 14	38.15000 -0.06	38.54	38.15	38.21	603,451
28 Apr 14	38.21000 +0.04	38.40	37.94	38.34	473,522
25 Apr 14	38.17000 +0.20	38.30	37.58	37.62	686,415
24 Apr 14	37.97000 +0.05	38.09	37.69	38.09	519,046
23 Apr 14	37.92000 -0.34	38.28	37.92	38.22	601,749
22 Apr 14	38.26000 -0.08	38.54	38.19	38.49	436,785
21 Apr 14	38.34000 -0.01	38.53	38.31	38.45	271,000
17 Apr 14	38.35000 +0.10	38.43	38.11	38.19	464,432
16 Apr 14	38.25000 +0.59	38.30	37.84	37.86	457,508
15 Apr 14	37.66000 +0.20	37.83	37.39	37.54	484,990
14 Apr 14	37.46000 +0.23	37.67	37.21	37.50	580,543
11 Apr 14	37.23000 -0.60	37.92	37.10	37.80	600,985
10 Apr 14	37.83000 -0.34	38.40	37.83	38.20	915,887
09 Apr 14	38.17000 -0.16	38.46	37.86	38.32	632,619
08 Apr 14	38.33000 +0.01	38.49	38.18	38.49	432,692
07 Apr 14	38.32000 -0.25	38.66	38.28	38.45	690,211
04 Apr 14	38.57000 -0.17	38.79	38.52	38.79	984,059
03 Apr 14	38.74000 +0.29	38.87	38.49	38.57	1,044,541
02 Apr 14	38.45000 +0.16	38.55	38.10	38.25	591,475
01 Apr 14	38.29000 +0.50	38.31	37.70	37.81	1,047,857
31 Mar 14	37.79000 +0.18	37.99	37.65	37.75	877,468
28 Mar 14	37.61000 +0.08	37.91	37.51	37.52	532,162
27 Mar 14	37.53000 -0.26	37.88	37.36	37.84	557,315
26 Mar 14	37.79000 -0.41	38.45	37.75	38.35	766,676
25 Mar 14	38.20000 -0.07	38.50	38.12	38.28	652,176
24 Mar 14	38.27000 +0.13	38.62	38.20	38.29	1,988,521
21 Mar 14	38.14000 +0.21	38.57	37.69	37.81	1,664,422
20 Mar 14	37.93000 -0.29	38.48	37.85	38.30	934,402
19 Mar 14	38.22000 +0.31	38.36	37.86	37.86	793,963
18 Mar 14	37.91000 +0.55	37.97	37.26	37.45	526,684
17 Mar 14	37.36000 +0.26	37.63	37.16	37.16	533,189
14 Mar 14	37.10000 -0.05	37.42	36.86	37.01	718,013
13 Mar 14	37.15000 -0.34	37.50	37.00	37.44	831,912
12 Mar 14	37.49000 -0.24	37.67	37.24	37.45	886,086
11 Mar 14	37.73000 -0.20	38.00	37.65	37.98	517,935
10 Mar 14	37.93000 +0.09	38.05	37.75	37.75	409,866
07 Mar 14	37.84000 +0.05	38.15	37.79	38.09	764,056
06 Mar 14	37.79000 -0.20	38.00	37.74	37.99	673,562
05 Mar 14	37.99000 +0.08	38.00	37.67	37.95	761,994
04 Mar 14	37.91000 +0.27	38.12	37.69	37.69	956,822
03 Mar 14	37.64000 -0.36	37.96	37.42	37.83	702,292
28 Feb 14	38.00000 -0.26	38.35	38.00	38.12	923,722
27 Feb 14	38.26000 -0.05	38.50	37.95	38.22	1,144,254
26 Feb 14	38.31000 -0.07	38.66	38.28	38.39	516,359
25 Feb 14	38.38000 -0.16	38.74	38.31	38.61	732,194
24 Feb 14	38.54000 +0.19	38.73	38.17	38.37	1,686,120
21 Feb 14	38.35000 +0.25	38.53	38.20	38.27	1,511,533
20 Feb 14	38.10000 +0.03	38.23	37.63	37.89	1,693,388
19 Feb 14	38.07000 +0.25	38.34	37.75	37.91	1,038,839
18 Feb 14	37.82000 +0.14	38.02	37.63	37.69	810,558
14 Feb 14	37.68000 +0.00	38.02	37.21	37.48	886,921
13 Feb 14	37.68000 -0.07	37.92	37.04	37.50	1,744,219
12 Feb 14	37.75000 -2.47	38.63	37.60	38.55	2,931,448
11 Feb 14	40.22000 +0.24	40.55	39.92	39.96	1,740,738
10 Feb 14	39.98000 -0.05	40.25	39.87	40.15	643,888
07 Feb 14	40.03000 -0.02	40.40	39.97	40.18	685,393
06 Feb 14	40.05000 +0.58	40.25	39.36	39.46	1,373,840
05 Feb 14	39.47000 +0.22	39.61	39.17	39.41	1,302,923
04 Feb 14	39.25000 -0.19	39.55	39.17	39.43	1,124,792
03 Feb 14	39.44000 -0.74	40.03	39.35	40.00	974,391
31 Jan 14	40.18000 -0.38	40.29	39.95	40.13	810,258
30 Jan 14	40.56000 +0.37	40.67	40.28	40.38	441,429
29 Jan 14	40.19000 -0.12	40.29	39.65	40.05	585,210
28 Jan 14	40.31000 +0.18	40.47	40.13	40.22	540,380
27 Jan 14	40.13000 -0.02	40.57	40.00	40.00	873,300
24 Jan 14	40.15000 -0.95	41.10	40.12	41.05	872,625
23 Jan 14	41.10000 -0.33	41.42	40.98	41.26	856,516
22 Jan 14	41.43000 -0.21	41.64	41.37	41.40	1,209,142
21 Jan 14	41.64000 -0.09	42.10	41.37	41.63	726,779
20 Jan 14	41.73000 +0.51	41.90	41.18	41.39	235,651
17 Jan 14	41.22000 +0.22	41.44	41.00	41.06	588,188
16 Jan 14	41.00000 +0.09	41.06	40.62	40.62	779,191
15 Jan 14	40.91000 +0.33	41.08	40.57	40.57	872,520
14 Jan 14	40.58000 -0.12	40.99	40.53	40.82	556,278
13 Jan 14	40.70000 -0.22	41.13	40.57	40.94	1,174,158
10 Jan 14	40.92000 +0.67	41.10	40.32	40.37	831,089
09 Jan 14	40.25000 +0.23	40.43	39.95	40.02	473,206
08 Jan 14	40.02000 -0.12	40.30	39.96	40.03	509,389
07 Jan 14	40.14000 +0.09	40.39	40.14	40.23	536,106
06 Jan 14	40.05000 +0.04	40.19	39.96	40.09	532,462
03 Jan 14	40.01000 +0.10	40.14	39.80	39.80	319,244
02 Jan 14	39.91000 -0.26	40.12	39.79	40.03	505,725
31 Dec 13	40.17000 -0.30	40.51	40.16	40.47	260,606
30 Dec 13	40.47000 -0.15	40.58	40.24	40.52	244,560
27 Dec 13	40.62000 +0.27	40.70	40.43	40.54	262,175
24 Dec 13	40.35000 +0.16	40.47	40.23	40.30	120,367
23 Dec 13	40.19000 +0.11	40.29	39.98	40.11	298,900
20 Dec 13	40.08000 +0.27	40.53	39.96	39.99	1,822,877
19 Dec 13	39.81000 +0.69	40.00	39.41	39.57	968,655
18 Dec 13	39.12000 +0.02	39.32	38.70	39.10	1,013,078
17 Dec 13	39.10000 -0.15	39.40	39.07	39.40	950,842
16 Dec 13	39.25000 +0.28	39.47	39.01	39.01	781,232
13 Dec 13	38.97000 -0.01	39.20	38.90	39.06	532,224
12 Dec 13	38.98000 +0.06	39.19	38.82	38.82	722,770
11 Dec 13	38.92000 -0.51	39.53	38.86	39.49	948,775
10 Dec 13	39.43000 -0.26	39.71	39.25	39.50	476,194
09 Dec 13	39.69000 +0.39	39.81	39.30	39.30	844,601
06 Dec 13	39.30000 +0.21	39.41	39.22	39.34	811,006
05 Dec 13	39.09000 -0.43	39.69	39.09	39.43	758,635
04 Dec 13	39.52000 -0.36	39.59	39.21	39.45	826,391
03 Dec 13	39.88000 -0.10	40.02	39.63	39.73	767,003
02 Dec 13	39.98000 +0.41	40.03	39.44	39.44	571,748
29 Nov 13	39.57000 +0.08	40.01	39.50	39.50	443,427
28 Nov 13	39.49000 -0.19	39.94	39.42	39.93	113,810
27 Nov 13	39.68000 +0.40	39.92	39.54	39.54	710,443
26 Nov 13	39.28000 -0.58	39.95	39.28	39.85	1,175,361
25 Nov 13	39.86000 -0.09	40.20	39.85	40.07	864,768
22 Nov 13	39.95000 -0.16	40.21	39.95	40.01	862,280
21 Nov 13	40.11000 +0.38	40.20	39.71	39.71	1,403,180
20 Nov 13	39.73000 -0.03	39.92	39.63	39.63	797,563
19 Nov 13	39.76000 -0.31	39.93	39.59	39.62	862,198
18 Nov 13	40.07000 +0.04	40.38	39.97	40.01	479,843
15 Nov 13	40.03000 -0.26	40.31	39.92	40.23	1,312,923
14 Nov 13	40.29000 +0.23	40.61	39.77	39.77	1,306,258
13 Nov 13	40.06000 +0.12	40.12	39.72	39.82	753,550
12 Nov 13	39.94000 +0.08	40.11	39.69	39.90	1,072,496
11 Nov 13	39.86000 -0.22	40.17	39.86	40.03	351,769
08 Nov 13	40.08000 +0.34	40.13	39.70	39.70	633,500
07 Nov 13	39.74000 -0.08	40.03	39.71	39.88	610,209
06 Nov 13	39.82000 +0.06	40.00	39.66	39.78	1,442,546
05 Nov 13	39.76000 +0.28	39.91	39.21	39.21	1,105,308
04 Nov 13	39.48000 -0.23	39.86	39.41	39.46	814,279
01 Nov 13	39.71000 +0.53	39.76	39.18	39.20	1,021,737
31 Oct 13	39.18000 -0.16	39.74	39.02	39.02	1,905,593
30 Oct 13	39.34000 +0.76	39.43	38.58	38.60	2,247,102
29 Oct 13	38.58000 +1.26	38.60	37.75	37.75	2,451,079
28 Oct 13	37.32000 +0.35	37.49	36.86	37.00	1,456,866
25 Oct 13	36.97000 +0.05	37.08	36.79	36.89	1,412,253
24 Oct 13	36.92000 +0.02	37.15	36.79	36.79	886,471
23 Oct 13	36.90000 +0.21	37.04	36.34	36.52	965,350
22 Oct 13	36.69000 +0.51	36.72	36.18	36.25	847,757
21 Oct 13	36.18000 +0.17	36.27	35.93	35.93	849,372
18 Oct 13	36.01000 -0.04	36.19	35.95	35.97	851,729
17 Oct 13	36.05000 +0.31	36.11	35.59	35.69	575,640
16 Oct 13	35.74000 -0.27	36.12	35.69	36.01	695,322
15 Oct 13	36.01000 +0.07	36.22	35.75	36.22	797,829
11 Oct 13	35.94000 +0.09	36.08	35.87	36.00	432,397
10 Oct 13	35.85000 +0.62	35.95	35.49	35.49	454,810
09 Oct 13	35.23000 -0.03	35.50	35.17	35.25	535,500
08 Oct 13	35.26000 -0.03	35.41	35.07	35.21	615,015
07 Oct 13	35.29000 -0.16	35.55	35.15	35.17	695,352
04 Oct 13	35.45000 -0.12	35.88	35.45	35.65	648,483
03 Oct 13	35.57000 -0.07	35.76	35.45	35.60	922,738
02 Oct 13	35.64000 -0.65	36.34	35.63	36.07	1,625,040
01 Oct 13	36.29000 +0.27	36.50	36.00	36.00	855,555
30 Sep 13	36.02000 -0.21	36.50	35.95	36.09	908,476
27 Sep 13	36.23000 -0.36	36.55	36.16	36.53	446,152
26 Sep 13	36.59000 +0.09	36.76	36.45	36.64	733,883
25 Sep 13	36.50000 -0.02	36.69	36.39	36.52	670,096
24 Sep 13	36.52000 +0.19	36.66	36.26	36.30	712,722
23 Sep 13	36.33000 +0.41	36.36	35.79	35.79	452,706
20 Sep 13	35.92000 -0.08	36.05	35.87	36.00	1,366,849
19 Sep 13	36.00000 -0.21	36.19	35.87	36.19	410,815
18 Sep 13	36.21000 +0.18	36.29	35.96	35.96	637,967
17 Sep 13	36.03000 +0.01	36.14	35.83	35.96	603,113
16 Sep 13	36.02000 +0.18	36.23	35.83	35.83	738,240
13 Sep 13	35.84000 +0.09	36.06	35.74	35.87	676,074
12 Sep 13	35.75000 -0.10	36.09	35.68	35.88	823,992
11 Sep 13	35.85000 +0.25	35.89	35.37	35.64	511,977
10 Sep 13	35.60000 +0.22	35.74	35.39	35.74	776,125
09 Sep 13	35.38000 +0.03	35.39	34.98	35.27	419,641
06 Sep 13	35.35000 -0.15	35.71	35.07	35.71	573,106
05 Sep 13	35.50000 +0.55	35.52	34.89	34.95	591,050
04 Sep 13	34.95000 +0.13	35.01	34.74	34.82	484,320
03 Sep 13	34.82000 +0.30	35.00	34.69	34.79	599,712
30 Aug 13	34.52000 -0.52	35.04	34.52	34.98	675,391
29 Aug 13	35.04000 +0.33	35.15	34.67	34.67	598,176
28 Aug 13	34.71000 +0.08	35.08	34.59	34.68	686,249
27 Aug 13	34.63000 -0.60	35.14	34.57	34.67	642,915
26 Aug 13	35.23000 -0.16	35.54	35.21	35.47	702,212
23 Aug 13	35.39000 -0.11	35.75	35.33	35.56	568,183
22 Aug 13	35.50000 +0.35	35.53	35.16	35.27	783,647
21 Aug 13	35.15000 -0.22	35.50	34.90	35.19	750,379
20 Aug 13	35.37000 -0.37	35.60	35.07	35.59	720,853
19 Aug 13	35.74000 -0.25	36.02	35.66	35.80	598,429
16 Aug 13	35.99000 +0.15	36.20	35.72	35.72	970,101
15 Aug 13	35.84000 -0.30	36.09	35.69	36.09	1,041,191
14 Aug 13	36.14000 -0.04	36.26	35.88	36.24	786,280
13 Aug 13	36.18000 +0.08	36.44	36.14	36.20	766,921
12 Aug 13	36.10000 +0.47	36.20	35.53	35.59	643,623
09 Aug 13	35.63000 +0.03	35.72	35.42	35.50	368,678
08 Aug 13	35.60000 +0.10	35.90	35.48	35.50	500,210
07 Aug 13	35.50000 -0.12	35.60	35.39	35.40	480,818
06 Aug 13	35.62000 -0.13	35.83	35.23	35.54	876,549
02 Aug 13	35.75000 -0.01	35.96	35.62	35.66	642,640
01 Aug 13	35.76000 +0.76	35.77	35.20	35.43	932,716
31 Jul 13	35.00000 -0.15	35.65	34.93	35.16	1,083,993
30 Jul 13	35.15000 -1.22	36.40	34.89	36.39	1,540,664
29 Jul 13	36.37000 +0.11	36.98	36.19	36.20	1,176,962
26 Jul 13	36.26000 +0.02	36.33	35.81	36.21	736,669
25 Jul 13	36.24000 +0.21	36.29	35.94	36.07	641,386
24 Jul 13	36.03000 -0.04	36.37	35.94	36.04	526,644
23 Jul 13	36.07000 +0.26	36.21	35.90	36.00	524,754
22 Jul 13	35.81000 +0.02	36.00	35.70	35.70	323,769
19 Jul 13	35.79000 -0.09	36.06	35.62	35.78	366,366
18 Jul 13	35.88000 +0.04	36.14	35.79	35.79	407,520
17 Jul 13	35.84000 +0.35	36.00	35.58	35.60	582,397
16 Jul 13	35.49000 -0.13	35.69	35.42	35.60	500,269
15 Jul 13	35.62000 +0.33	35.88	35.46	35.48	538,144
12 Jul 13	35.29000 +0.19	35.36	35.07	35.18	445,282
11 Jul 13	35.10000 +0.04	35.27	34.80	35.26	638,887
10 Jul 13	35.06000 +0.06	35.17	34.74	34.98	791,190
09 Jul 13	35.00000 +0.50	35.04	34.43	34.62	660,388
08 Jul 13	34.50000 +0.10	34.73	34.33	34.50	542,888
05 Jul 13	34.40000 +0.02	34.65	34.24	34.48	553,530
04 Jul 13	34.38000 +0.23	34.69	34.11	34.34	221,544
03 Jul 13	34.15000 -0.21	34.44	33.70	34.43	393,929
02 Jul 13	34.36000 +0.04	34.56	34.16	34.43	715,509
28 Jun 13	34.32000 +0.33	34.50	34.03	34.06	549,348
27 Jun 13	33.99000 +0.27	34.20	33.84	33.99	1,170,395
26 Jun 13	33.72000 +0.32	34.06	33.50	33.50	1,070,930
25 Jun 13	33.40000 +0.26	33.50	33.20	33.20	1,224,934
24 Jun 13	33.14000 -0.51	33.63	33.08	33.42	976,056
21 Jun 13	33.65000 -0.09	34.07	33.64	33.72	2,194,990
20 Jun 13	33.74000 -0.55	34.36	33.61	34.29	1,837,453
19 Jun 13	34.29000 -0.21	34.50	34.18	34.36	744,350
18 Jun 13	34.50000 +0.42	34.65	34.13	34.20	486,851
17 Jun 13	34.08000 +0.41	34.24	33.83	33.98	729,653
14 Jun 13	33.67000 -0.07	33.84	33.56	33.56	616,992
13 Jun 13	33.74000 +0.15	33.75	33.23	33.38	1,003,199
12 Jun 13	33.59000 -0.61	34.38	33.52	34.30	1,253,016
11 Jun 13	34.20000 -0.18	34.38	33.95	34.33	787,979
10 Jun 13	34.38000 -0.07	34.58	34.28	34.45	901,890
07 Jun 13	34.45000 +0.18	34.45	33.89	34.23	915,120
06 Jun 13	34.27000 -0.41	34.70	33.99	34.60	975,411
05 Jun 13	34.68000 -0.30	34.95	34.52	34.70	866,704
04 Jun 13	34.98000 +0.26	35.12	34.62	34.90	670,933
03 Jun 13	34.72000 +0.22	34.82	34.49	34.60	1,012,373
31 May 13	34.50000 -0.90	35.25	34.50	35.12	1,834,499
30 May 13	35.40000 -0.50	35.96	35.28	35.94	1,106,862
29 May 13	35.90000 -0.55	36.36	35.76	36.23	741,717
28 May 13	36.45000 +0.10	36.75	36.38	36.40	1,595,803
27 May 13	36.35000 -0.02	36.64	36.12	36.31	381,342
24 May 13	36.37000 +0.27	36.53	36.00	36.00	1,141,658
23 May 13	36.10000 -0.11	36.43	35.88	36.00	2,268,339
22 May 13	36.21000 +0.34	36.58	35.96	36.02	2,596,648
21 May 13	35.87000 +0.36	36.26	35.51	35.52	1,862,071
17 May 13	35.51000 +0.45	35.59	34.88	34.90	1,076,036
16 May 13	35.06000 +0.12	35.08	34.95	34.95	1,147,665
15 May 13	34.94000 -0.07	35.13	34.87	34.89	1,181,966
14 May 13	35.01000 +0.15	35.25	34.84	34.84	1,194,439
13 May 13	34.86000 +0.10	34.98	34.69	34.80	591,681
10 May 13	34.76000 +0.34	34.82	34.37	34.40	472,316
09 May 13	34.42000 +0.26	34.48	34.15	34.15	388,656
08 May 13	34.16000 -0.02	34.31	33.87	34.10	1,409,329
07 May 13	34.18000 -0.05	34.35	34.18	34.20	632,153
06 May 13	34.23000 -0.06	34.59	34.22	34.47	692,067
03 May 13	34.29000 +0.33	34.38	33.97	34.16	834,636
02 May 13	33.96000 +0.33	34.06	33.45	33.45	481,954
01 May 13	33.63000 -0.12	33.79	33.48	33.73	576,185
30 Apr 13	33.75000 -0.35	34.00	33.02	33.49	1,772,366
29 Apr 13	34.10000 +0.32	34.12	33.79	34.00	1,722,203
26 Apr 13	33.78000 -0.04	33.92	33.64	33.82	804,783
25 Apr 13	33.82000 +0.16	34.00	33.47	33.54	579,262
24 Apr 13	33.66000 +0.21	33.70	33.30	33.41	419,866
23 Apr 13	33.45000 +0.20	33.55	33.22	33.45	717,256
22 Apr 13	33.25000 +0.02	33.40	33.06	33.24	554,740
19 Apr 13	33.23000 +0.24	33.26	32.83	32.83	404,102
18 Apr 13	32.99000 -0.26	33.52	32.95	33.52	1,092,696
17 Apr 13	33.25000 -0.10	33.43	33.13	33.35	1,211,338
16 Apr 13	33.35000 +0.23	33.54	33.05	33.10	684,853
15 Apr 13	33.12000 +0.05	33.26	32.94	33.07	707,557
12 Apr 13	33.07000 -0.11	33.16	32.90	33.09	739,423
11 Apr 13	33.18000 -0.03	33.24	33.08	33.11	435,132
10 Apr 13	33.21000 +0.45	33.23	32.84	32.93	1,290,572
09 Apr 13	32.76000 +0.12	32.77	32.37	32.64	559,547
08 Apr 13	32.64000 +0.31	32.68	32.12	32.29	2,017,616
05 Apr 13	32.33000 +0.13	32.35	31.79	32.15	877,421
04 Apr 13	32.20000 -0.14	32.55	32.16	32.53	1,103,273
03 Apr 13	32.34000 -0.50	32.92	32.32	32.78	1,583,525
02 Apr 13	32.84000 -0.09	33.05	32.83	32.91	804,337
01 Apr 13	32.93000 -0.03	33.04	32.85	33.04	480,435
28 Mar 13	32.96000 +0.08	33.07	32.52	32.71	923,200
27 Mar 13	32.88000 +0.00	33.05	32.61	32.61	1,011,131
26 Mar 13	32.88000 -0.19	33.09	32.80	33.08	1,276,889
25 Mar 13	33.07000 +0.08	33.54	32.89	33.22	973,738
22 Mar 13	32.99000 +0.09	33.04	32.59	33.00	1,866,660
21 Mar 13	32.90000 -0.42	33.28	32.90	33.28	1,092,775
20 Mar 13	33.32000 +0.52	33.32	32.81	33.00	1,141,478
19 Mar 13	32.80000 +0.07	32.96	32.64	32.75	653,435
18 Mar 13	32.73000 -0.15	33.04	32.38	32.76	644,549
15 Mar 13	32.88000 +0.89	33.40	32.21	32.25	3,087,792
14 Mar 13	31.99000 -0.07	32.27	31.88	32.13	841,490
13 Mar 13	32.06000 +0.04	32.22	31.87	32.10	1,297,219
12 Mar 13	32.02000 +0.16	32.08	31.79	31.86	6,270,007
11 Mar 13	31.86000 +0.25	31.92	31.55	31.61	692,684
08 Mar 13	31.61000 -0.01	31.79	31.36	31.79	1,764,468
07 Mar 13	31.62000 +0.13	31.66	31.28	31.50	1,294,652
06 Mar 13	31.49000 -0.22	31.99	31.46	31.99	679,393
05 Mar 13	31.71000 +0.37	31.79	31.31	31.31	1,164,054
04 Mar 13	31.34000 +0.02	31.45	31.17	31.39	368,507
01 Mar 13	31.32000 -0.19	31.59	31.12	31.59	1,346,176
28 Feb 13	31.51000 +0.52	31.55	30.99	31.16	784,020
27 Feb 13	30.99000 +0.16	31.18	30.80	30.80	1,215,885
26 Feb 13	30.83000 -0.07	31.01	30.75	30.90	382,348
25 Feb 13	30.90000 +0.39	31.18	30.71	30.78	874,419
22 Feb 13	30.51000 +0.14	30.73	30.37	30.49	593,752
21 Feb 13	30.37000 -0.99	31.00	30.30	31.00	1,026,957
20 Feb 13	31.36000 +0.07	31.57	31.15	31.23	1,847,579
19 Feb 13	31.29000 +0.49	31.29	30.89	30.99	1,249,014
15 Feb 13	30.80000 +0.57	30.85	30.10	30.15	1,920,304
14 Feb 13	30.23000 +0.21	30.28	29.91	30.01	1,267,691
13 Feb 13	30.02000 -0.70	30.94	29.40	30.87	1,912,565
12 Feb 13	30.72000 +0.00	30.86	30.68	30.77	938,053
11 Feb 13	30.72000 -0.04	30.97	30.72	30.97	410,730
08 Feb 13	30.76000 +0.14	30.88	30.59	30.75	480,495
07 Feb 13	30.62000 -0.01	30.80	30.31	30.80	470,850
06 Feb 13	30.63000 +0.23	30.75	30.40	30.47	511,736
05 Feb 13	30.40000 +0.04	30.62	30.38	30.49	1,096,857
04 Feb 13	30.36000 -0.49	30.70	30.25	30.63	485,320
01 Feb 13	30.85000 +0.30	31.13	30.63	30.81	1,007,687
31 Jan 13	30.55000 -0.03	30.73	30.54	30.71	676,387
30 Jan 13	30.58000 -0.28	30.97	30.50	30.97	1,273,917
29 Jan 13	30.86000 +0.02	31.00	30.78	30.88	815,261
28 Jan 13	30.84000 -0.12	31.11	30.72	30.94	728,190
25 Jan 13	30.96000 -0.08	31.22	30.87	31.04	1,457,585
24 Jan 13	31.04000 +0.32	31.16	30.84	30.85	1,230,735
23 Jan 13	30.72000 +0.73	30.72	29.91	29.91	646,968
22 Jan 13	29.99000 -0.18	30.17	29.84	30.17	776,895
21 Jan 13	30.17000 +0.30	30.25	29.80	29.97	280,256
18 Jan 13	29.87000 +0.12	29.97	29.72	29.86	419,340
17 Jan 13	29.75000 +0.30	29.80	29.38	29.38	665,904
16 Jan 13	29.45000 -0.24	29.77	29.41	29.51	832,475
15 Jan 13	29.69000 +0.30	29.75	29.22	29.22	858,126
14 Jan 13	29.39000 +0.12	29.48	29.09	29.30	533,426
11 Jan 13	29.27000 +0.17	29.28	29.03	29.19	484,621
10 Jan 13	29.10000 +0.14	29.19	28.94	29.10	499,445
09 Jan 13	28.96000 -0.09	29.07	28.85	29.06	346,063
08 Jan 13	29.05000 +0.21	29.07	28.75	28.95	460,679
07 Jan 13	28.84000 -0.19	29.03	28.82	29.03	1,272,773
04 Jan 13	29.03000 +0.08	29.09	28.84	28.95	457,265
03 Jan 13	28.95000 -0.05	29.12	28.75	29.12	414,532
02 Jan 13	29.00000 +0.22	29.19	28.80	29.00	1,091,918
31 Dec 12	28.78000 +0.23	29.00	28.45	28.49	306,040
28 Dec 12	28.55000 -0.23	28.77	28.50	28.60	235,798
27 Dec 12	28.78000 +0.17	28.78	28.49	28.51	486,849
24 Dec 12	28.61000 -0.15	28.95	28.55	28.94	165,346
21 Dec 12	28.76000 -0.27	29.04	28.70	29.04	1,293,328
20 Dec 12	29.03000 +0.23	29.03	28.80	28.88	1,142,637
19 Dec 12	28.80000 +0.16	28.91	28.59	28.59	527,818
18 Dec 12	28.64000 -0.06	28.80	28.46	28.80	1,018,641
17 Dec 12	28.70000 +0.32	28.74	28.28	28.42	1,013,192
14 Dec 12	28.38000 -0.12	28.66	28.26	28.59	1,514,847
13 Dec 12	28.50000 -0.20	28.65	28.45	28.55	447,131
12 Dec 12	28.70000 +0.42	28.76	28.31	28.31	799,948
11 Dec 12	28.28000 +0.55	28.33	27.70	27.84	1,457,075
10 Dec 12	27.73000 -0.01	27.96	27.61	27.71	926,281
07 Dec 12	27.74000 -0.01	27.91	27.51	27.88	569,241
06 Dec 12	27.75000 -0.05	27.90	27.63	27.90	708,945
05 Dec 12	27.80000 +0.28	27.84	27.49	27.75	888,229
04 Dec 12	27.52000 -0.21	27.72	27.35	27.53	885,804
03 Dec 12	27.73000 +0.38	27.83	27.11	27.25	1,114,138
30 Nov 12	27.35000 +0.32	27.40	26.99	27.00	1,626,225
29 Nov 12	27.03000 -0.01	27.12	26.92	27.05	851,899
28 Nov 12	27.04000 +0.03	27.05	26.84	27.02	333,936
27 Nov 12	27.01000 -0.26	27.32	26.98	27.32	917,444
26 Nov 12	27.27000 -0.04	27.47	27.12	27.12	422,246
23 Nov 12	27.31000 +0.14	27.44	27.02	27.03	352,651
22 Nov 12	27.17000 +0.32	27.29	26.93	27.00	203,970
21 Nov 12	26.85000 -0.04	26.93	26.65	26.76	716,248
20 Nov 12	26.89000 -0.26	27.29	26.78	27.15	829,756
19 Nov 12	27.15000 -0.28	27.40	27.03	27.31	1,026,248
16 Nov 12	27.43000 +0.05	27.54	27.24	27.45	889,701
15 Nov 12	27.38000 -0.05	27.63	27.34	27.42	850,459
14 Nov 12	27.43000 -0.38	27.92	27.39	27.92	791,623
13 Nov 12	27.81000 +0.12	27.99	27.68	27.69	580,740
12 Nov 12	27.69000 -0.20	28.01	27.57	27.86	710,705
09 Nov 12	27.89000 -0.32	28.25	27.88	28.04	627,166
08 Nov 12	28.21000 +0.28	28.30	27.93	27.93	781,099
07 Nov 12	27.93000 +0.13	28.00	27.65	27.89	1,089,903
06 Nov 12	27.80000 +0.11	27.90	27.64	27.71	867,607
05 Nov 12	27.69000 -0.37	27.91	27.37	27.80	1,299,084
02 Nov 12	28.06000 -0.37	28.53	27.93	28.47	989,927
01 Nov 12	28.43000 +0.31	28.66	28.07	28.13	690,276
31 Oct 12	28.12000 -0.52	28.65	28.12	28.65	716,104
30 Oct 12	28.64000 +0.52	28.64	28.07	28.20	265,883
29 Oct 12	28.12000 -0.17	28.51	28.00	28.02	172,548
26 Oct 12	28.29000 +0.09	28.46	28.13	28.25	463,744
25 Oct 12	28.20000 +0.43	28.20	27.75	27.99	1,883,096
24 Oct 12	27.77000 -0.30	28.25	27.75	28.25	538,586
23 Oct 12	28.07000 -0.23	28.17	27.70	28.01	672,059
22 Oct 12	28.30000 +0.00	28.39	28.11	28.11	612,367
19 Oct 12	28.30000 -0.13	28.52	28.27	28.43	599,821
18 Oct 12	28.43000 +0.33	28.45	28.10	28.11	673,201
17 Oct 12	28.10000 +0.10	28.14	27.87	27.91	2,293,296
16 Oct 12	28.00000 +0.31	28.04	27.83	27.84	697,180
15 Oct 12	27.69000 +0.14	27.70	27.45	27.55	629,555
12 Oct 12	27.55000 +0.00	27.72	27.51	27.57	455,453
11 Oct 12	27.55000 -0.16	27.91	27.51	27.71	965,288
10 Oct 12	27.71000 -0.01	28.02	27.64	27.71	644,919
09 Oct 12	27.72000 -0.53	28.10	27.67	28.09	1,733,585
05 Oct 12	28.25000 -0.13	28.60	28.18	28.53	770,062
04 Oct 12	28.38000 -0.05	28.54	28.24	28.50	396,613
03 Oct 12	28.43000 -0.03	28.61	28.42	28.53	497,263
02 Oct 12	28.46000 +0.11	28.55	28.35	28.44	1,251,803
01 Oct 12	28.35000 -0.07	28.67	28.28	28.54	437,886
28 Sep 12	28.42000 -0.33	28.70	28.30	28.61	1,103,451
27 Sep 12	28.75000 -0.05	28.85	28.56	28.75	433,983
26 Sep 12	28.80000 +0.23	29.06	28.52	28.52	387,981
25 Sep 12	28.57000 -0.15	28.75	28.57	28.73	1,196,271
24 Sep 12	28.72000 -0.08	29.00	28.61	28.79	653,226
21 Sep 12	28.80000 -0.10	29.09	28.67	28.90	2,220,844
20 Sep 12	28.90000 +0.02	29.12	28.66	28.69	573,513
19 Sep 12	28.88000 -0.10	29.14	28.85	28.99	357,381
18 Sep 12	28.98000 +0.43	29.03	28.47	28.56	784,131
17 Sep 12	28.55000 +0.01	28.73	28.45	28.48	432,165
14 Sep 12	28.54000 +0.31	28.58	28.15	28.35	1,531,438
13 Sep 12	28.23000 +0.07	28.40	28.08	28.25	1,704,582
12 Sep 12	28.16000 +0.52	28.25	27.77	27.83	1,685,902
11 Sep 12	27.64000 +0.07	27.77	27.55	27.60	2,257,439
10 Sep 12	27.57000 -0.24	27.95	27.53	27.93	663,564
07 Sep 12	27.81000 -0.22	28.16	27.59	28.01	949,127
06 Sep 12	28.03000 +0.07	28.03	27.81	27.95	381,299
05 Sep 12	27.96000 +0.31	28.05	27.70	27.70	310,386
04 Sep 12	27.65000 -0.33	28.00	27.63	27.99	667,491
31 Aug 12	27.98000 -0.23	28.34	27.96	28.25	807,220
30 Aug 12	28.21000 -0.21	28.57	28.17	28.30	488,989
29 Aug 12	28.42000 -0.27	28.83	28.38	28.69	474,580
28 Aug 12	28.69000 -0.07	28.95	28.48	28.67	1,773,801
27 Aug 12	28.76000 +0.08	28.87	28.66	28.76	191,932
24 Aug 12	28.68000 +0.19	28.85	28.41	28.41	321,251
23 Aug 12	28.49000 -0.11	28.60	28.34	28.42	945,870
22 Aug 12	28.60000 -0.28	28.87	28.37	28.74	558,677
21 Aug 12	28.88000 -0.52	29.26	28.71	29.21	597,095
20 Aug 12	29.40000 -0.25	29.67	29.12	29.51	704,720
17 Aug 12	29.65000 +0.02	29.70	29.21	29.65	471,730
16 Aug 12	29.63000 +0.09	29.85	29.39	29.69	413,288
15 Aug 12	29.54000 +0.30	29.60	29.18	29.24	332,659
14 Aug 12	29.24000 +0.25	29.31	28.79	29.05	449,967
13 Aug 12	28.99000 +0.06	29.08	28.74	28.99	177,691
10 Aug 12	28.93000 +0.15	29.25	28.63	28.90	408,654
09 Aug 12	28.78000 -0.12	29.05	28.63	28.92	245,411
08 Aug 12	28.90000 +0.09	29.04	28.34	28.86	808,629
07 Aug 12	28.81000 +0.45	28.86	28.20	28.20	1,209,166
03 Aug 12	28.36000 +0.51	28.51	28.13	28.19	907,192
02 Aug 12	27.85000 -0.47	28.35	27.75	28.27	702,543
01 Aug 12	28.32000 -0.12	28.74	28.27	28.73	469,197
31 Jul 12	28.44000 -0.50	29.20	27.97	29.20	911,163
30 Jul 12	28.94000 -0.34	29.46	28.53	29.45	779,513
27 Jul 12	29.28000 +0.46	29.37	28.81	29.37	492,542
26 Jul 12	28.82000 +0.48	29.02	28.49	28.62	655,951
25 Jul 12	28.34000 +0.20	28.50	28.25	28.25	798,342
24 Jul 12	28.14000 -0.61	28.73	27.90	28.71	1,286,638
23 Jul 12	28.75000 -0.27	28.92	28.36	28.92	380,897
20 Jul 12	29.02000 -0.64	29.59	29.02	29.59	394,503
19 Jul 12	29.66000 -0.07	29.99	29.45	29.88	752,983
18 Jul 12	29.73000 +0.14	29.84	29.57	29.69	277,404
17 Jul 12	29.59000 +0.31	29.67	29.16	29.43	460,034
16 Jul 12	29.28000 -0.01	29.40	29.21	29.40	298,760
13 Jul 12	29.29000 +0.37	29.38	28.89	28.89	2,900,949
12 Jul 12	28.92000 -0.21	29.21	28.76	28.95	590,763
11 Jul 12	29.13000 +0.19	29.24	28.91	29.24	784,821
10 Jul 12	28.94000 -0.05	29.32	28.82	29.00	955,307
09 Jul 12	28.99000 -0.04	29.33	28.50	28.91	855,373
06 Jul 12	29.03000 -0.33	29.33	28.91	29.30	294,588
05 Jul 12	29.36000 -0.06	29.53	29.00	29.48	572,362
04 Jul 12	29.42000 +0.43	29.53	29.01	29.01	160,697
03 Jul 12	28.99000 +0.02	29.38	28.76	29.25	689,107
29 Jun 12	28.97000 +0.44	28.97	28.63	28.79	628,038
28 Jun 12	28.53000 -0.03	28.59	28.12	28.56	498,319
27 Jun 12	28.56000 +0.34	28.71	28.22	28.22	339,445
26 Jun 12	28.22000 +0.03	28.27	27.99	28.17	492,944
25 Jun 12	28.19000 -0.34	28.55	28.11	28.55	364,818
22 Jun 12	28.53000 +0.11	28.77	28.34	28.62	249,334
21 Jun 12	28.42000 -0.56	29.12	28.40	29.00	469,176
20 Jun 12	28.98000 +0.21	29.08	28.66	28.66	684,021
19 Jun 12	28.77000 +0.32	28.86	28.42	28.57	1,189,912
18 Jun 12	28.45000 +0.35	28.63	28.00	28.00	719,984
15 Jun 12	28.10000 -0.08	28.58	28.05	28.27	1,534,809
14 Jun 12	28.18000 -0.42	28.66	28.03	28.66	919,147
13 Jun 12	28.60000 -0.33	28.88	28.58	28.69	563,731
12 Jun 12	28.93000 -0.09	29.09	28.69	28.96	817,883
11 Jun 12	29.02000 +0.03	29.26	28.95	29.00	889,494
08 Jun 12	28.99000 -0.11	29.23	28.89	29.05	711,096
07 Jun 12	29.10000 -0.04	29.58	29.10	29.32	1,100,488
06 Jun 12	29.14000 +0.54	29.23	28.46	28.46	986,168
05 Jun 12	28.60000 +0.24	28.80	28.25	28.36	1,017,448
04 Jun 12	28.36000 +0.33	28.57	27.75	27.83	877,959
01 Jun 12	28.03000 -0.36	28.31	28.02	28.31	1,559,331
31 May 12	28.39000 -0.18	28.68	28.27	28.46	1,104,883
30 May 12	28.57000 -0.31	28.88	28.51	28.78	2,199,701
29 May 12	28.88000 -0.14	29.19	28.79	29.19	1,021,588
28 May 12	29.02000 +0.30	29.13	28.09	28.74	942,871
25 May 12	28.72000 -0.72	29.49	28.61	29.49	2,119,197
24 May 12	29.44000 +0.55	29.58	28.90	28.90	1,953,970
23 May 12	28.89000 +0.31	28.97	28.13	28.31	583,411
22 May 12	28.58000 +0.20	28.83	28.43	28.55	379,958
18 May 12	28.38000 -0.27	28.89	28.33	28.89	503,191
17 May 12	28.65000 -0.46	29.16	28.62	29.10	466,100
16 May 12	29.11000 +0.28	29.16	28.71	28.71	689,020
15 May 12	28.83000 -0.22	29.05	28.63	29.01	810,660
14 May 12	29.05000 -0.47	29.42	29.02	29.26	844,936
11 May 12	29.52000 -0.05	29.64	29.31	29.50	244,301
10 May 12	29.57000 -0.07	29.74	29.37	29.51	445,224
09 May 12	29.64000 +0.05	29.84	29.35	29.49	566,445
08 May 12	29.59000 +0.10	29.68	29.19	29.49	677,870
07 May 12	29.49000 +0.08	29.57	29.05	29.25	712,108
04 May 12	29.41000 -0.45	29.81	29.18	29.51	624,211
03 May 12	29.86000 -0.16	30.25	29.77	30.00	642,956
02 May 12	30.02000 +0.24	30.20	29.82	29.90	760,322
01 May 12	29.78000 +0.26	30.21	29.72	29.75	1,257,364
30 Apr 12	29.52000 +0.25	29.52	29.11	29.26	592,937
27 Apr 12	29.27000 +0.20	29.42	28.94	28.95	614,621
26 Apr 12	29.07000 +0.33	29.08	28.48	28.79	559,924
25 Apr 12	28.74000 +0.14	28.84	28.50	28.75	318,609
24 Apr 12	28.60000 +0.40	28.68	28.18	28.18	405,384
23 Apr 12	28.20000 -0.45	28.53	28.11	28.53	612,836
20 Apr 12	28.65000 +0.38	28.73	28.30	28.46	369,346
19 Apr 12	28.27000 -0.01	28.30	28.00	28.21	977,611
18 Apr 12	28.28000 -0.37	28.62	28.15	28.50	707,953
17 Apr 12	28.65000 +0.18	28.67	28.27	28.32	353,329
16 Apr 12	28.47000 +0.22	28.58	28.28	28.57	417,175
13 Apr 12	28.25000 -0.13	28.51	28.19	28.23	492,473
12 Apr 12	28.38000 +0.06	28.47	28.03	28.19	546,424
11 Apr 12	28.32000 +0.57	28.33	27.66	27.67	574,769
10 Apr 12	27.75000 -0.03	27.86	27.56	27.78	859,457
09 Apr 12	27.78000 -0.24	27.96	27.62	27.96	522,906
05 Apr 12	28.02000 -0.35	28.24	27.98	28.23	614,538
04 Apr 12	28.37000 -0.44	28.78	28.37	28.65	824,500
03 Apr 12	28.81000 -0.32	29.20	28.78	29.13	707,152
02 Apr 12	29.13000 +0.29	29.13	28.77	28.96	637,402
30 Mar 12	28.84000 -0.10	29.16	28.80	29.13	566,565
29 Mar 12	28.94000 -0.41	29.34	28.82	29.30	719,494
28 Mar 12	29.35000 -0.14	29.57	29.16	29.39	631,970
27 Mar 12	29.49000 -0.34	29.98	29.45	29.84	625,643
26 Mar 12	29.83000 +0.26	29.99	29.63	29.80	509,292
23 Mar 12	29.57000 -0.05	29.80	29.52	29.53	818,392
22 Mar 12	29.62000 -0.24	29.95	29.39	29.50	1,758,057
21 Mar 12	29.86000 +0.91	29.95	28.90	28.98	1,449,859
20 Mar 12	28.95000 +0.12	29.08	28.54	28.67	1,096,545
19 Mar 12	28.83000 -0.35	29.46	28.78	28.98	563,318
16 Mar 12	29.18000 +0.26	29.33	28.92	28.94	2,070,704
15 Mar 12	28.92000 +0.32	28.92	28.55	28.63	3,745,939
14 Mar 12	28.60000 -0.51	29.14	28.41	29.05	737,902
13 Mar 12	29.11000 +0.19	29.11	28.72	28.95	430,755
12 Mar 12	28.92000 +0.45	28.96	28.49	28.55	962,254
09 Mar 12	28.47000 +0.02	28.61	28.27	28.34	435,413
08 Mar 12	28.45000 -0.05	28.63	28.31	28.48	583,959
07 Mar 12	28.50000 +0.16	28.67	28.20	28.35	846,048
06 Mar 12	28.34000 -0.59	29.00	28.34	28.75	3,365,903
05 Mar 12	28.93000 +0.21	29.00	28.51	28.51	2,506,751
02 Mar 12	28.72000 +0.22	28.77	28.40	28.58	998,540
01 Mar 12	28.50000 -0.21	28.68	28.17	28.56	932,495
29 Feb 12	28.71000 +0.07	28.89	28.56	28.71	3,608,585
28 Feb 12	28.64000 -0.07	28.87	28.50	28.77	1,178,674
27 Feb 12	28.71000 +0.18	28.90	28.36	28.46	494,646
24 Feb 12	28.53000 -0.02	28.60	28.45	28.50	633,452
23 Feb 12	28.55000 +0.22	28.57	28.08	28.30	810,822
22 Feb 12	28.33000 +0.66	28.57	27.64	27.67	2,390,976
21 Feb 12	27.67000 +0.68	27.76	26.98	26.99	1,233,962
17 Feb 12	26.99000 -0.35	27.12	26.90	27.09	1,131,743
16 Feb 12	27.34000 +0.41	27.36	26.83	27.00	1,867,044
15 Feb 12	26.93000 -0.02	27.10	26.86	27.08	800,831
14 Feb 12	26.95000 -0.03	27.00	26.65	26.98	877,119
13 Feb 12	26.98000 +0.32	27.08	26.62	26.80	930,079
10 Feb 12	26.66000 -0.70	27.06	26.47	27.04	2,844,537
09 Feb 12	27.36000 -0.34	27.58	27.18	27.25	1,618,003
08 Feb 12	27.70000 +0.50	27.71	27.15	27.21	1,091,211
07 Feb 12	27.20000 -0.17	27.40	26.98	27.35	1,125,458
06 Feb 12	27.37000 +0.18	27.39	27.06	27.22	1,211,068
03 Feb 12	27.19000 -0.07	27.53	27.10	27.32	3,232,501
02 Feb 12	27.26000 -0.31	27.90	27.26	27.70	1,371,618
01 Feb 12	27.57000 +0.03	27.79	27.50	27.55	5,496,478
31 Jan 12	27.54000 -0.26	27.92	27.23	27.92	1,619,226
30 Jan 12	27.80000 +0.00	27.88	27.58	27.70	528,977
27 Jan 12	27.80000 -0.14	28.05	27.56	27.83	1,911,419
26 Jan 12	27.94000 -0.96	28.78	27.85	28.78	1,861,007
25 Jan 12	28.90000 +0.01	29.05	28.73	28.94	591,745
24 Jan 12	28.89000 -0.31	29.47	28.85	29.12	610,222
23 Jan 12	29.20000 -0.03	29.32	29.06	29.15	391,346
20 Jan 12	29.23000 +0.07	29.28	29.04	29.28	2,467,525
19 Jan 12	29.16000 +0.43	29.28	28.83	29.06	1,274,421
18 Jan 12	28.73000 -0.36	29.42	28.68	29.14	1,501,907
17 Jan 12	29.09000 +0.59	29.18	28.43	28.50	2,027,130
16 Jan 12	28.50000 -0.06	28.84	28.30	28.74	356,632
13 Jan 12	28.56000 -0.14	28.72	28.37	28.60	2,047,874
12 Jan 12	28.70000 +0.29	28.75	28.34	28.34	844,954
11 Jan 12	28.41000 +0.04	28.51	28.16	28.37	1,797,643
10 Jan 12	28.37000 +0.23	28.42	28.17	28.21	876,819
09 Jan 12	28.14000 +0.44	28.21	27.70	27.85	1,135,438
06 Jan 12	27.70000 +0.25	28.05	27.35	27.36	496,365
05 Jan 12	27.45000 +0.09	27.50	27.12	27.36	625,173
04 Jan 12	27.36000 +0.00	27.57	27.27	27.48	726,581
03 Jan 12	27.36000 +0.13	27.79	27.09	27.60	605,545
30 Dec 11	27.23000 +0.27	27.40	26.95	26.97	402,647
29 Dec 11	26.96000 +0.36	26.99	26.68	26.72	188,799
28 Dec 11	26.60000 -0.33	26.95	26.50	26.95	259,975
23 Dec 11	26.93000 +0.17	27.15	26.71	26.71	1,127,449
22 Dec 11	26.76000 +0.38	26.81	26.24	26.36	1,148,911
21 Dec 11	26.38000 +0.17	26.38	26.10	26.10	1,406,864
20 Dec 11	26.21000 -0.15	26.49	26.13	26.40	1,453,131
19 Dec 11	26.36000 -0.34	26.90	26.24	26.70	1,663,772
16 Dec 11	26.70000 -0.32	27.25	26.70	27.05	2,103,973
15 Dec 11	27.02000 -0.22	27.36	26.89	27.30	1,181,691
14 Dec 11	27.24000 -0.02	27.43	26.95	27.10	1,498,156
13 Dec 11	27.26000 -0.15	27.80	27.15	27.37	1,572,690
12 Dec 11	27.41000 +0.09	27.41	27.01	27.02	1,492,019
09 Dec 11	27.32000 +0.31	27.51	26.92	26.92	926,356
08 Dec 11	27.01000 -0.24	27.40	26.93	27.15	804,404
07 Dec 11	27.25000 +0.26	27.27	26.61	27.01	1,091,493
06 Dec 11	26.99000 -0.45	27.43	26.91	27.31	921,782
05 Dec 11	27.44000 +0.61	27.51	26.90	26.90	589,350
02 Dec 11	26.83000 -0.39	27.65	26.65	27.43	1,102,634
01 Dec 11	27.22000 -0.39	27.94	27.20	27.94	875,604
30 Nov 11	27.61000 +0.57	27.65	27.33	27.35	1,089,724
29 Nov 11	27.04000 -0.42	27.50	26.46	27.40	3,193,106
28 Nov 11	27.46000 -0.03	27.64	27.26	27.49	567,180
25 Nov 11	27.49000 +0.49	27.61	26.78	26.78	872,766
24 Nov 11	27.00000 -0.38	27.59	26.60	27.59	315,752
23 Nov 11	27.38000 -0.29	27.57	27.04	27.41	1,727,778
22 Nov 11	27.67000 -0.10	27.93	27.53	27.77	690,674
21 Nov 11	27.77000 -0.18	27.94	27.57	27.77	1,684,256
18 Nov 11	27.95000 -0.39	28.50	27.92	28.45	796,614
17 Nov 11	28.34000 -0.44	28.83	28.17	28.79	917,489
16 Nov 11	28.78000 -0.60	29.23	28.71	29.11	2,578,934
15 Nov 11	29.38000 -0.42	29.68	29.35	29.44	640,704
14 Nov 11	29.80000 +0.04	30.08	29.53	29.99	1,008,326
11 Nov 11	29.76000 +0.08	29.98	29.64	29.88	846,778
10 Nov 11	29.68000 +0.18	30.00	29.46	29.53	925,246
09 Nov 11	29.50000 -0.82	29.99	29.49	29.99	662,321
08 Nov 11	30.32000 +0.35	30.40	29.94	30.30	514,507
07 Nov 11	29.97000 +0.56	29.97	29.33	29.51	778,839
04 Nov 11	29.41000 -0.23	29.76	29.27	29.73	1,049,447
03 Nov 11	29.64000 +0.34	29.64	29.30	29.62	1,418,984
02 Nov 11	29.30000 -0.40	29.93	29.24	29.70	1,720,858
01 Nov 11	29.70000 +0.21	30.02	28.70	28.75	1,710,131
31 Oct 11	29.49000 -0.57	30.13	29.49	29.75	787,105
28 Oct 11	30.06000 -0.03	30.24	29.88	30.12	1,012,823
27 Oct 11	30.09000 +0.79	30.23	29.60	29.75	2,515,927
26 Oct 11	29.30000 +0.25	29.32	29.02	29.05	1,862,789
25 Oct 11	29.05000 -0.25	29.49	28.99	29.49	1,230,309
24 Oct 11	29.30000 +0.29	29.30	28.94	29.12	1,229,612
21 Oct 11	29.01000 +0.38	29.01	28.68	28.91	590,957
20 Oct 11	28.63000 +0.44	28.71	28.17	28.17	1,032,203
19 Oct 11	28.19000 -0.24	28.52	28.00	28.27	656,868
18 Oct 11	28.43000 +0.03	28.47	28.07	28.20	817,460
17 Oct 11	28.40000 -0.38	28.82	28.32	28.80	602,710
14 Oct 11	28.78000 -0.13	29.03	28.71	29.01	674,964
13 Oct 11	28.91000 -0.43	29.46	28.72	29.46	615,925
12 Oct 11	29.34000 +0.10	29.71	29.18	29.70	875,364
11 Oct 11	29.24000 +0.07	29.57	29.14	29.43	1,162,825
07 Oct 11	29.17000 -0.21	29.54	29.12	29.38	1,341,392
06 Oct 11	29.38000 +0.88	29.38	28.37	28.44	1,255,003
05 Oct 11	28.50000 +0.10	28.60	28.00	28.39	1,100,261
04 Oct 11	28.40000 +0.59	28.40	27.55	27.55	3,505,726
03 Oct 11	27.81000 -0.59	28.34	27.68	28.00	1,358,888
30 Sep 11	28.40000 -0.34	28.87	28.19	28.66	928,516
29 Sep 11	28.74000 +0.00	29.09	28.27	29.00	690,593
28 Sep 11	28.74000 -0.14	29.30	28.63	28.94	911,672
27 Sep 11	28.88000 -0.09	29.43	28.84	29.24	1,046,267
26 Sep 11	28.97000 +0.42	28.97	28.13	28.53	1,291,038
23 Sep 11	28.55000 +0.40	28.66	27.81	27.81	2,027,918
22 Sep 11	28.15000 -0.80	28.78	27.99	28.51	1,734,229
21 Sep 11	28.95000 -0.41	29.70	28.89	29.39	771,967
20 Sep 11	29.36000 +0.26	29.84	29.02	29.02	718,359
19 Sep 11	29.10000 -0.27	29.28	28.74	28.74	1,059,172
16 Sep 11	29.37000 -0.07	29.85	29.21	29.60	2,101,868
15 Sep 11	29.44000 +0.40	29.66	29.11	29.37	861,552
14 Sep 11	29.04000 +0.63	29.28	28.28	28.53	1,095,541
13 Sep 11	28.41000 +0.27	28.61	28.07	28.07	2,393,309
12 Sep 11	28.14000 -0.11	28.21	27.90	28.00	1,507,226
09 Sep 11	28.25000 -0.76	28.92	28.21	28.79	1,215,214
08 Sep 11	29.01000 -0.24	29.32	28.89	28.99	923,571
07 Sep 11	29.25000 +0.66	29.26	28.80	29.00	1,136,029
06 Sep 11	28.59000 -0.82	28.88	27.91	28.80	1,758,872
02 Sep 11	29.41000 -0.64	29.96	29.41	29.62	1,677,989
01 Sep 11	30.05000 -0.24	30.48	29.96	30.38	1,286,792
31 Aug 11	30.29000 +0.47	30.49	29.82	30.09	1,488,901
30 Aug 11	29.82000 -0.25	30.05	29.53	30.05	812,338
29 Aug 11	30.07000 +0.53	30.10	29.69	29.96	849,963
26 Aug 11	29.54000 +0.14	29.74	28.81	29.25	1,744,878
25 Aug 11	29.40000 -0.60	30.09	29.34	30.05	1,013,288
24 Aug 11	30.00000 -0.23	30.26	29.83	30.23	1,118,926
23 Aug 11	30.23000 +0.95	30.23	29.13	29.28	4,175,786
22 Aug 11	29.28000 +0.07	29.75	29.21	29.73	822,717
19 Aug 11	29.21000 -0.87	30.18	29.21	29.51	1,842,735
18 Aug 11	30.08000 -0.61	30.56	29.73	30.01	1,275,515
17 Aug 11	30.69000 -0.12	31.38	30.69	30.86	1,556,694
16 Aug 11	30.81000 -0.66	31.22	30.78	31.00	913,409
15 Aug 11	31.47000 +0.18	31.62	31.27	31.37	1,589,049
12 Aug 11	31.29000 -0.02	31.52	30.87	31.52	763,634
11 Aug 11	31.31000 +1.26	31.31	29.95	30.14	1,516,713
10 Aug 11	30.05000 -0.19	30.53	29.62	29.79	1,549,409
09 Aug 11	30.24000 +0.86	30.29	28.77	29.31	2,977,799
08 Aug 11	29.38000 -1.32	30.34	29.23	30.00	1,917,627
05 Aug 11	30.70000 -0.03	31.15	30.14	31.00	1,820,850
04 Aug 11	30.73000 -1.04	31.70	30.69	31.70	1,389,557
03 Aug 11	31.77000 -0.28	31.95	31.17	31.92	2,195,695
02 Aug 11	32.05000 -0.81	33.00	31.98	33.00	1,056,625
29 Jul 11	32.86000 -0.24	33.14	32.64	33.14	966,312
28 Jul 11	33.10000 +1.17	33.30	32.75	32.83	1,140,833
27 Jul 11	31.93000 -0.58	32.46	31.90	32.26	1,283,021
26 Jul 11	32.51000 -0.62	33.00	32.51	32.98	1,162,783
25 Jul 11	33.13000 -0.63	33.52	32.96	33.38	1,270,540
22 Jul 11	33.76000 -0.84	34.42	33.49	34.25	1,647,998
21 Jul 11	34.60000 +0.30	34.66	34.11	34.39	1,031,650
20 Jul 11	34.30000 -0.11	34.51	34.17	34.51	2,350,524
19 Jul 11	34.41000 +0.49	34.41	33.87	34.00	992,971
18 Jul 11	33.92000 -0.28	34.26	33.80	34.20	1,156,752
15 Jul 11	34.20000 -0.56	34.80	33.97	34.80	1,284,768
14 Jul 11	34.76000 -0.39	35.31	34.68	35.18	628,743
13 Jul 11	35.15000 -0.11	35.41	35.10	35.10	593,034
12 Jul 11	35.26000 -0.03	35.36	35.10	35.11	714,787
11 Jul 11	35.29000 -0.32	35.63	35.10	35.63	994,347
08 Jul 11	35.61000 -0.02	35.68	35.45	35.64	538,208
07 Jul 11	35.63000 -0.21	35.95	35.53	35.84	1,271,764
06 Jul 11	35.84000 -0.12	36.19	35.82	36.16	1,039,856
05 Jul 11	35.96000 -0.14	36.30	35.96	36.22	575,753
04 Jul 11	36.10000 -0.11	36.33	35.90	36.21	185,001
30 Jun 11	36.21000 +0.22	36.25	35.95	35.97	851,908
29 Jun 11	35.99000 +0.03	36.14	35.77	36.10	477,616
28 Jun 11	35.96000 -0.09	36.22	35.88	36.05	540,768
27 Jun 11	36.05000 +0.57	36.13	35.37	35.48	597,097
24 Jun 11	35.48000 -0.02	35.75	35.39	35.51	572,465
23 Jun 11	35.50000 -0.39	35.73	35.28	35.60	651,094
22 Jun 11	35.89000 -0.15	36.20	35.88	35.91	942,825
21 Jun 11	36.04000 -0.23	36.47	35.97	36.47	684,219
20 Jun 11	36.27000 +0.01	36.42	36.05	36.27	305,762
17 Jun 11	36.26000 +0.02	36.59	36.24	36.32	1,226,475
16 Jun 11	36.24000 +0.27	36.44	35.97	35.97	2,467,233
15 Jun 11	35.97000 -0.35	36.30	35.91	35.96	405,947
14 Jun 11	36.32000 +0.48	36.32	35.90	35.99	815,199
13 Jun 11	35.84000 -0.21	36.22	35.80	35.82	400,105
10 Jun 11	36.05000 -0.50	36.57	35.90	36.50	358,420
09 Jun 11	36.55000 -0.13	36.72	36.45	36.64	447,723
08 Jun 11	36.68000 -0.07	36.69	36.41	36.45	745,047
07 Jun 11	36.75000 -0.19	37.15	36.64	36.83	631,722
06 Jun 11	36.94000 -0.13	37.17	36.80	37.07	594,345
03 Jun 11	37.07000 -0.11	37.14	36.80	37.00	570,486
02 Jun 11	37.18000 +0.13	37.43	37.05	37.05	545,648
01 Jun 11	37.05000 -0.69	37.73	37.05	37.73	577,850
31 May 11	37.74000 -0.30	38.21	37.46	38.20	1,928,307
30 May 11	38.04000 +0.13	38.24	37.79	37.90	132,646
27 May 11	37.91000 +0.13	38.12	37.82	37.91	942,182
26 May 11	37.78000 +0.40	37.82	37.24	37.34	376,005
25 May 11	37.38000 +0.17	37.41	37.03	37.04	515,695
24 May 11	37.21000 -0.19	37.39	36.99	37.25	458,146
20 May 11	37.40000 -0.14	37.63	37.34	37.38	440,088
19 May 11	37.54000 -0.13	37.67	37.29	37.67	614,453
18 May 11	37.67000 +0.01	37.80	37.54	37.79	307,241
17 May 11	37.66000 -0.18	37.83	37.38	37.58	1,756,724
16 May 11	37.84000 +0.06	37.95	37.54	37.94	942,498
13 May 11	37.78000 +0.03	37.97	37.49	37.73	801,823
12 May 11	37.75000 +0.05	37.82	37.50	37.51	832,097
11 May 11	37.70000 -0.26	38.00	37.58	37.90	524,250
10 May 11	37.96000 -0.04	38.15	37.86	38.15	257,302
09 May 11	38.00000 -0.11	38.20	37.78	38.16	2,049,945
06 May 11	38.11000 +0.13	38.25	37.90	37.96	605,927
05 May 11	37.98000 -0.18	38.24	37.70	37.87	531,180
04 May 11	38.16000 +0.27	38.17	37.62	37.80	565,457
03 May 11	37.89000 -0.46	38.29	37.60	38.12	620,714
02 May 11	38.35000 -0.01	38.90	38.16	38.36	452,954
29 Apr 11	38.36000 +0.25	38.40	37.96	38.15	928,258
28 Apr 11	38.11000 -1.02	38.59	37.80	38.58	906,732
27 Apr 11	39.13000 -0.12	39.31	38.99	39.25	577,139
26 Apr 11	39.25000 +0.22	39.36	39.08	39.22	442,453
25 Apr 11	39.03000 -0.05	39.17	38.92	39.10	366,204
21 Apr 11	39.08000 -0.17	39.30	38.91	39.29	328,072
20 Apr 11	39.25000 +0.15	39.44	39.06	39.43	396,788
19 Apr 11	39.10000 +0.72	39.40	38.11	38.28	976,547
18 Apr 11	38.38000 +0.35	38.65	37.85	38.13	885,596
15 Apr 11	38.03000 +0.02	38.17	37.82	37.85	627,823
14 Apr 11	38.01000 +0.02	38.13	37.80	37.87	870,206
13 Apr 11	37.99000 +0.17	38.25	37.75	37.80	411,684
12 Apr 11	37.82000 -0.20	38.09	37.79	37.82	929,045
11 Apr 11	38.02000 -0.21	38.23	37.93	38.08	648,886
08 Apr 11	38.23000 +0.27	38.23	37.83	37.96	423,722
07 Apr 11	37.96000 -0.23	38.23	37.96	38.23	443,170
06 Apr 11	38.19000 +0.01	38.35	37.75	38.35	746,301
05 Apr 11	38.18000 +0.33	38.30	37.75	37.95	574,719
04 Apr 11	37.85000 -0.15	38.20	37.81	38.12	503,752
01 Apr 11	38.00000 -0.05	38.09	37.77	37.98	1,260,182
31 Mar 11	38.05000 -0.32	38.50	37.99	38.50	645,786
30 Mar 11	38.37000 +0.35	38.44	37.81	38.05	497,488
29 Mar 11	38.02000 +0.31	38.18	37.74	37.89	523,164
28 Mar 11	37.71000 -0.30	38.27	37.71	38.03	514,127
25 Mar 11	38.01000 +0.39	38.36	37.60	37.60	910,823
24 Mar 11	37.62000 -0.19	37.99	37.52	37.77	640,279
23 Mar 11	37.81000 +0.08	37.85	37.41	37.70	835,565
22 Mar 11	37.73000 +0.33	37.90	37.41	37.49	1,193,651
21 Mar 11	37.40000 +0.02	37.62	37.36	37.47	537,653
18 Mar 11	37.38000 -0.04	37.52	37.20	37.42	1,800,665
17 Mar 11	37.42000 -0.15	37.70	37.28	37.61	877,876
16 Mar 11	37.57000 -0.29	37.91	37.38	37.70	2,008,819
15 Mar 11	37.86000 -0.96	38.36	37.62	37.94	1,135,478
14 Mar 11	38.82000 +0.76	38.93	37.80	37.81	685,682
11 Mar 11	38.06000 -0.19	38.45	37.78	38.22	847,721
10 Mar 11	38.25000 -0.01	38.60	37.75	38.20	604,948
09 Mar 11	38.26000 +0.03	38.85	38.11	38.34	1,288,443
08 Mar 11	38.23000 +0.17	38.66	38.04	38.35	847,681
07 Mar 11	38.06000 -0.17	38.47	37.90	38.47	530,547
04 Mar 11	38.23000 +0.12	38.33	38.00	38.00	485,777
03 Mar 11	38.11000 +0.15	38.32	37.90	37.98	705,200
02 Mar 11	37.96000 -0.07	38.13	37.87	38.13	507,944
01 Mar 11	38.03000 -0.29	38.48	38.00	38.27	596,177
28 Feb 11	38.32000 -0.08	38.48	38.23	38.40	1,029,518
25 Feb 11	38.40000 +0.16	38.47	38.18	38.37	727,902
24 Feb 11	38.24000 -0.11	38.56	38.16	38.33	751,056
23 Feb 11	38.35000 -0.41	38.98	38.31	38.86	787,046
22 Feb 11	38.76000 -0.35	39.12	38.58	39.05	683,853
18 Feb 11	39.11000 +0.03	39.21	38.71	39.21	788,561
17 Feb 11	39.08000 -0.19	39.31	38.98	39.10	716,018
16 Feb 11	39.27000 -0.21	39.69	39.22	39.55	1,129,398
15 Feb 11	39.48000 -0.02	39.65	39.31	39.65	1,100,880
14 Feb 11	39.50000 -0.05	39.73	39.41	39.73	1,100,520
11 Feb 11	39.55000 -0.41	40.09	39.45	39.97	818,937
10 Feb 11	39.96000 -1.10	40.55	39.62	40.30	2,207,145
09 Feb 11	41.06000 -0.21	41.25	41.01	41.20	573,317
08 Feb 11	41.27000 +0.31	41.36	40.92	41.13	1,049,268
07 Feb 11	40.96000 -0.53	41.61	40.96	41.60	960,554
04 Feb 11	41.49000 +0.49	41.56	40.75	41.14	456,046
03 Feb 11	41.00000 +0.05	41.49	40.86	41.49	1,058,504
02 Feb 11	40.95000 +0.43	41.02	40.50	40.50	615,600
01 Feb 11	40.52000 +0.52	40.64	39.87	40.31	890,629
31 Jan 11	40.00000 +0.62	40.49	39.45	39.50	1,082,557
28 Jan 11	39.38000 -0.25	39.87	39.01	39.59	520,097
27 Jan 11	39.63000 -0.35	40.15	39.47	40.15	568,288
26 Jan 11	39.98000 +0.61	40.29	39.18	39.50	1,097,913
25 Jan 11	39.37000 +0.20	39.47	39.09	39.23	983,851
24 Jan 11	39.17000 +0.78	39.27	38.29	38.64	646,057
21 Jan 11	38.39000 +0.36	38.56	37.95	38.00	1,209,897
20 Jan 11	38.03000 -0.30	38.20	37.73	38.17	1,173,769
19 Jan 11	38.33000 +0.07	38.62	38.05	38.15	688,123
18 Jan 11	38.26000 +0.45	38.26	37.70	37.89	812,553
17 Jan 11	37.81000 -0.13	37.95	37.55	37.74	189,064
14 Jan 11	37.94000 +0.32	38.10	37.83	37.95	1,009,995
13 Jan 11	37.62000 -0.06	37.90	37.45	37.85	710,333
12 Jan 11	37.68000 -0.01	37.85	37.57	37.80	397,956
11 Jan 11	37.69000 +0.53	37.89	37.20	37.29	737,840
10 Jan 11	37.16000 -0.15	37.37	36.85	37.36	386,992
07 Jan 11	37.31000 -0.15	37.50	37.21	37.42	376,329
06 Jan 11	37.46000 +0.09	37.59	37.29	37.45	475,281
05 Jan 11	37.37000 -0.24	37.68	37.33	37.54	472,353
04 Jan 11	37.61000 +0.37	38.02	37.61	37.99	657,871
31 Dec 10	37.24000 -0.20	37.56	37.08	37.51	267,161
30 Dec 10	37.44000 -0.16	37.79	37.22	37.47	383,932
29 Dec 10	37.60000 -0.22	37.76	37.50	37.69	574,540
24 Dec 10	37.82000 +0.16	37.94	37.66	37.66	65,538
23 Dec 10	37.66000 +0.00	37.84	37.43	37.55	447,749
22 Dec 10	37.66000 +0.31	37.73	37.41	37.41	569,157
21 Dec 10	37.35000 +0.35	37.37	36.94	36.94	496,059
20 Dec 10	37.00000 -0.14	37.25	36.93	37.12	754,137
17 Dec 10	37.14000 +0.27	37.22	36.69	37.00	1,907,395
16 Dec 10	36.87000 -0.18	37.10	36.63	36.94	880,270
15 Dec 10	37.05000 +0.04	37.06	36.83	36.83	964,779
14 Dec 10	37.01000 -0.24	37.37	36.78	37.37	1,032,636
13 Dec 10	37.25000 +0.00	37.52	37.14	37.25	811,563
10 Dec 10	37.25000 +0.15	37.41	37.03	37.10	578,114
09 Dec 10	37.10000 +0.10	37.24	36.89	37.19	2,089,699
08 Dec 10	37.00000 -0.29	37.25	36.88	37.11	887,356
07 Dec 10	37.29000 -0.26	37.69	37.25	37.55	719,493
06 Dec 10	37.55000 +0.31	37.55	37.08	37.15	1,864,953
03 Dec 10	37.24000 -0.52	37.89	37.04	37.61	1,097,413
02 Dec 10	37.76000 +0.25	37.88	37.39	37.59	749,129
01 Dec 10	37.51000 +0.11	37.52	37.11	37.11	1,219,542
30 Nov 10	37.40000 -0.28	37.78	37.35	37.41	1,189,488
29 Nov 10	37.68000 -0.11	37.91	37.24	37.91	532,730
26 Nov 10	37.79000 +0.14	37.87	37.34	37.44	1,771,673
25 Nov 10	37.65000 +0.00	37.85	37.37	37.85	194,609
24 Nov 10	37.65000 +0.52	37.65	37.25	37.32	1,416,394
23 Nov 10	37.13000 -0.22	37.41	36.89	37.35	485,015
22 Nov 10	37.35000 -0.08	37.43	37.05	37.37	419,936
19 Nov 10	37.43000 +0.43	37.47	36.84	37.01	476,901
18 Nov 10	37.00000 -0.52	37.76	36.79	37.52	1,001,115
17 Nov 10	37.52000 -0.18	37.66	37.20	37.44	450,671
16 Nov 10	37.70000 -0.33	37.96	37.25	37.61	969,453
15 Nov 10	38.03000 +0.27	38.26	37.66	37.69	1,667,916
12 Nov 10	37.76000 -0.44	38.05	37.52	37.96	1,726,711
11 Nov 10	38.20000 -0.11	38.37	37.75	38.37	1,758,096
10 Nov 10	38.31000 +0.43	38.33	37.67	37.98	634,099
09 Nov 10	37.88000 -0.04	38.16	37.64	38.16	410,489
08 Nov 10	37.92000 -0.29	38.51	37.74	38.50	687,169
05 Nov 10	38.21000 +0.37	38.28	37.88	38.10	820,663
04 Nov 10	37.84000 -0.57	38.93	37.84	38.93	2,216,850
03 Nov 10	38.41000 -0.31	38.60	38.16	38.50	518,228
02 Nov 10	38.72000 -0.15	38.99	38.59	38.98	1,080,994
01 Nov 10	38.87000 -0.08	39.12	38.66	38.95	443,354
29 Oct 10	38.95000 +0.11	39.07	38.61	38.62	696,816
28 Oct 10	38.84000 -0.55	40.04	38.75	40.04	712,216
27 Oct 10	39.39000 -0.39	39.85	39.13	39.85	844,391
26 Oct 10	39.78000 +0.48	39.88	39.07	39.07	639,884
25 Oct 10	39.30000 -0.20	39.70	39.20	39.70	445,658
22 Oct 10	39.50000 -0.40	39.99	39.25	39.94	508,553
21 Oct 10	39.90000 +0.40	40.11	39.50	39.55	579,213
20 Oct 10	39.50000 +0.18	39.50	39.16	39.46	624,945
19 Oct 10	39.32000 +0.23	39.43	38.95	38.95	579,026
18 Oct 10	39.09000 +0.23	39.20	38.85	39.00	291,594
15 Oct 10	38.86000 +0.16	39.09	38.64	38.99	579,067
14 Oct 10	38.70000 -0.03	39.25	38.69	38.89	597,537
13 Oct 10	38.73000 -0.26	39.15	38.50	39.01	938,910
12 Oct 10	38.99000 -0.08	39.24	38.70	39.24	634,813
08 Oct 10	39.07000 -0.08	39.19	38.95	39.15	653,908
07 Oct 10	39.15000 +0.09	39.26	38.85	38.94	746,496
06 Oct 10	39.06000 +0.03	39.20	38.63	39.20	616,204
05 Oct 10	39.03000 +0.43	39.10	38.18	38.75	796,558
04 Oct 10	38.60000 +0.15	38.60	38.17	38.55	692,086
01 Oct 10	38.45000 -0.23	39.09	38.39	38.76	470,348
30 Sep 10	38.68000 -0.39	39.11	38.51	39.00	677,398
29 Sep 10	39.07000 +0.44	39.21	38.13	38.50	695,120
28 Sep 10	38.63000 -0.22	39.12	38.34	38.83	993,971
27 Sep 10	38.85000 -0.30	39.29	38.81	39.06	452,755
24 Sep 10	39.15000 +0.59	39.30	38.60	38.85	703,161
23 Sep 10	38.56000 -0.35	38.99	38.48	38.80	635,765
22 Sep 10	38.91000 +0.01	39.23	38.71	38.90	527,322
21 Sep 10	38.90000 -0.03	39.27	38.64	39.14	562,872
20 Sep 10	38.93000 +0.02	39.13	38.60	38.75	484,746
17 Sep 10	38.91000 +0.36	39.27	38.65	38.83	2,443,071
16 Sep 10	38.55000 -0.04	38.77	38.19	38.36	786,955
15 Sep 10	38.59000 +0.11	38.65	38.17	38.48	742,255
14 Sep 10	38.48000 +0.23	38.87	38.26	38.40	497,904
13 Sep 10	38.25000 +0.28	38.28	37.93	38.28	650,398
10 Sep 10	37.97000 -0.13	38.20	37.88	38.15	1,685,125
09 Sep 10	38.10000 +0.20	38.27	37.75	37.92	720,434
08 Sep 10	37.90000 -0.13	38.37	37.83	37.89	591,711
07 Sep 10	38.03000 -0.01	38.38	37.95	38.21	529,795
03 Sep 10	38.04000 +0.15	38.45	37.66	38.00	1,148,998
02 Sep 10	37.89000 +0.36	37.93	37.42	37.59	1,069,717
01 Sep 10	37.53000 +0.50	37.77	37.30	37.42	984,568
31 Aug 10	37.03000 +0.01	37.41	36.83	37.02	846,467
30 Aug 10	37.02000 -0.23	37.57	36.97	37.50	534,157
27 Aug 10	37.25000 +0.87	37.46	36.20	36.26	857,023
26 Aug 10	36.38000 +0.10	36.69	36.26	36.37	659,864
25 Aug 10	36.28000 +0.13	36.29	35.85	35.90	678,247
24 Aug 10	36.15000 -0.57	36.72	35.98	36.40	997,242
23 Aug 10	36.72000 -0.08	37.09	36.60	36.82	790,984
20 Aug 10	36.80000 +0.30	36.87	36.28	36.50	728,461
19 Aug 10	36.50000 -0.65	37.25	36.50	37.25	1,117,306
18 Aug 10	37.15000 +0.00	37.42	37.00	37.13	876,428
17 Aug 10	37.15000 +0.11	37.19	36.60	36.70	1,508,149
16 Aug 10	37.04000 +0.02	37.10	36.68	37.06	390,707
13 Aug 10	37.02000 +0.27	37.14	36.47	36.60	556,811
12 Aug 10	36.75000 -0.15	36.92	36.23	36.41	1,411,944
11 Aug 10	36.90000 -0.66	37.24	36.84	37.24	822,923
10 Aug 10	37.56000 -0.26	37.77	37.31	37.75	759,036
09 Aug 10	37.82000 -0.03	38.11	37.65	38.00	878,469
06 Aug 10	37.85000 -0.43	38.29	37.51	38.13	1,236,957
05 Aug 10	38.28000 -0.68	38.68	37.84	38.68	1,095,705
04 Aug 10	38.96000 +0.16	39.08	38.79	39.08	773,277
03 Aug 10	38.80000 +0.36	39.32	38.51	39.16	682,577
30 Jul 10	38.44000 -0.52	38.57	38.05	38.50	945,181
29 Jul 10	38.96000 -0.74	39.52	38.55	39.12	1,367,686
28 Jul 10	39.70000 -0.09	40.33	39.67	40.03	628,310
27 Jul 10	39.79000 +0.33	40.19	39.50	39.80	816,638
26 Jul 10	39.46000 +0.50	39.52	38.81	39.01	528,070
23 Jul 10	38.96000 +0.22	39.04	38.69	38.83	558,210
22 Jul 10	38.74000 +0.34	38.90	38.51	38.51	1,314,690
21 Jul 10	38.40000 -0.40	38.97	38.19	38.97	722,720
20 Jul 10	38.80000 -0.05	38.80	38.15	38.50	636,482
19 Jul 10	38.85000 +0.00	39.03	38.55	38.76	577,633
16 Jul 10	38.85000 -0.15	39.06	38.78	39.00	1,350,811
15 Jul 10	39.00000 +0.35	39.00	38.36	38.50	1,087,520
14 Jul 10	38.65000 -0.36	39.15	38.43	39.15	877,451
13 Jul 10	39.01000 +0.08	39.01	38.70	38.99	720,651
12 Jul 10	38.93000 -0.07	39.15	38.67	39.00	507,320
09 Jul 10	39.00000 +0.46	39.00	38.15	38.54	475,624
08 Jul 10	38.54000 +0.09	38.70	38.29	38.70	800,674
07 Jul 10	38.45000 +0.17	38.52	37.92	38.04	1,004,141
06 Jul 10	38.28000 +0.58	38.32	37.78	38.00	842,848
05 Jul 10	37.70000 -0.64	38.25	37.55	38.00	165,035
02 Jul 10	38.34000 +0.24	38.85	38.01	38.01	596,655
30 Jun 10	38.10000 +0.11	38.52	37.87	37.87	990,892
29 Jun 10	37.99000 -0.60	38.46	37.96	38.25	1,456,967
28 Jun 10	38.59000 +0.38	38.71	38.06	38.25	699,088
25 Jun 10	38.21000 -0.77	39.26	37.98	38.81	1,709,177
24 Jun 10	38.98000 +0.10	39.28	38.54	38.76	668,183
23 Jun 10	38.88000 +0.06	39.18	38.70	38.70	938,616
22 Jun 10	38.82000 -0.63	39.49	38.75	39.40	866,673
21 Jun 10	39.45000 +0.06	39.74	39.32	39.74	503,955
18 Jun 10	39.39000 -0.33	39.95	39.39	39.79	3,067,245
17 Jun 10	39.72000 -0.10	39.95	39.36	39.95	843,323
16 Jun 10	39.82000 +0.04	39.84	39.38	39.78	1,000,863
15 Jun 10	39.78000 +1.12	39.85	38.58	38.65	1,524,184
14 Jun 10	38.66000 +0.75	38.79	38.25	38.35	937,376
11 Jun 10	37.91000 +0.12	38.09	37.40	37.51	955,511
10 Jun 10	37.79000 +0.70	37.82	37.10	37.10	670,359
09 Jun 10	37.09000 +0.08	37.28	36.93	37.02	841,640
08 Jun 10	37.01000 +0.05	37.04	36.56	36.90	735,042
07 Jun 10	36.96000 -0.02	37.19	36.65	36.98	686,182
04 Jun 10	36.98000 -0.35	37.23	36.95	37.03	1,624,211
03 Jun 10	37.33000 +0.08	37.42	36.64	37.40	800,554
02 Jun 10	37.25000 +0.15	37.42	36.60	37.10	705,117
01 Jun 10	37.10000 -0.65	37.89	37.02	37.36	1,011,993
31 May 10	37.75000 +0.51	37.89	36.94	37.76	318,902
28 May 10	37.24000 +0.22	37.57	36.69	37.02	895,488
27 May 10	37.02000 +0.17	37.66	36.82	37.17	818,550
26 May 10	36.85000 -0.24	37.49	36.68	37.06	809,698
25 May 10	37.09000 -0.11	37.09	36.03	36.08	786,077
21 May 10	37.20000 +0.21	37.20	36.20	36.34	816,088
20 May 10	36.99000 -0.89	37.45	36.92	37.26	996,511
19 May 10	37.88000 -0.53	38.55	37.87	38.30	833,391
18 May 10	38.41000 -0.17	38.66	38.26	38.66	1,682,201
17 May 10	38.58000 -0.35	39.00	38.09	38.80	1,768,417
14 May 10	38.93000 -0.32	39.22	38.72	39.00	923,588
13 May 10	39.25000 -0.35	39.60	39.11	39.60	696,239
12 May 10	39.60000 +0.30	39.65	39.05	39.40	1,024,152
11 May 10	39.30000 +0.75	39.34	38.33	38.85	1,245,517
10 May 10	38.55000 +0.81	39.18	38.22	38.74	753,952
07 May 10	37.74000 -1.12	38.72	37.50	38.64	1,147,107
06 May 10	38.86000 +0.84	39.56	37.85	38.05	2,637,443
05 May 10	38.02000 +1.12	38.17	36.60	36.60	3,015,151
04 May 10	36.90000 +0.12	37.08	36.30	36.60	2,618,579
03 May 10	36.78000 +0.18	37.06	36.56	37.06	646,804
30 Apr 10	36.60000 -0.29	36.95	36.39	36.95	1,029,761
29 Apr 10	36.89000 +0.71	36.95	36.25	36.43	1,239,224
28 Apr 10	36.18000 -0.66	36.78	36.07	36.71	620,995
27 Apr 10	36.84000 -0.24	37.19	36.75	37.15	573,785
26 Apr 10	37.08000 +0.17	37.08	36.76	36.90	918,186
23 Apr 10	36.91000 -0.09	37.09	36.71	37.00	1,470,177
22 Apr 10	37.00000 -0.05	37.10	36.76	36.85	889,881
21 Apr 10	37.05000 +0.17	37.19	36.78	36.86	560,132
20 Apr 10	36.88000 -0.13	37.04	36.88	36.92	531,346
19 Apr 10	37.01000 +0.17	37.04	36.66	36.84	445,522
16 Apr 10	36.84000 -0.38	37.36	36.77	37.28	691,446
15 Apr 10	37.22000 +0.68	37.22	36.25	36.25	3,326,455
14 Apr 10	36.54000 +0.21	36.59	36.24	36.33	1,484,863
13 Apr 10	36.33000 +0.04	36.49	36.18	36.21	321,348
12 Apr 10	36.29000 -0.38	36.60	36.24	36.60	323,346
09 Apr 10	36.67000 +0.42	36.71	36.13	36.34	658,896
08 Apr 10	36.25000 -0.09	36.47	35.83	36.45	509,636
07 Apr 10	36.34000 -0.34	36.71	36.15	36.60	614,071
06 Apr 10	36.68000 -0.42	36.95	36.60	36.85	767,391
05 Apr 10	37.10000 +0.22	37.10	36.73	36.81	418,628
01 Apr 10	36.88000 -0.08	37.34	36.71	36.78	1,053,540
31 Mar 10	36.96000 +0.08	37.00	36.64	37.00	566,929
30 Mar 10	36.88000 +0.19	37.19	36.59	36.59	471,566
29 Mar 10	36.69000 -0.30	37.00	36.66	36.90	784,553
26 Mar 10	36.99000 +0.22	36.99	36.68	36.77	1,088,229
25 Mar 10	36.77000 -0.05	36.99	36.71	36.76	933,851
24 Mar 10	36.82000 -0.69	37.50	36.78	37.37	1,098,312
23 Mar 10	37.51000 +0.58	37.61	36.85	36.85	1,089,772
22 Mar 10	36.93000 -0.19	37.33	36.90	37.17	1,049,788
19 Mar 10	37.12000 -0.45	38.14	37.08	37.57	3,147,858
18 Mar 10	37.57000 +0.17	37.59	37.37	37.39	711,767
17 Mar 10	37.40000 -0.07	37.62	37.20	37.62	881,965
16 Mar 10	37.47000 +0.04	37.82	37.21	37.43	1,192,756
15 Mar 10	37.43000 +0.25	37.48	37.01	37.35	994,630
12 Mar 10	37.18000 +0.48	37.23	36.64	36.85	2,040,973
11 Mar 10	36.70000 +0.48	36.79	36.12	36.15	871,724
10 Mar 10	36.22000 -0.17	36.46	36.01	36.40	985,804
09 Mar 10	36.39000 -0.10	36.70	36.22	36.50	1,003,467
08 Mar 10	36.49000 +0.00	36.70	36.20	36.50	968,772
05 Mar 10	36.49000 +0.25	36.50	35.83	36.26	1,920,260
04 Mar 10	36.24000 -0.65	36.69	36.08	36.53	958,960
03 Mar 10	36.89000 -0.11	37.07	36.59	37.07	1,784,801
02 Mar 10	37.00000 +0.29	37.00	36.11	36.52	657,894
01 Mar 10	36.71000 +0.19	37.00	36.52	36.67	460,516
26 Feb 10	36.52000 -0.38	37.24	36.51	36.90	1,845,205
25 Feb 10	36.90000 +0.52	36.90	35.99	36.00	1,229,957
24 Feb 10	36.38000 -0.68	36.80	35.55	36.80	1,781,430
23 Feb 10	37.06000 +0.26	37.07	36.59	36.80	734,403
22 Feb 10	36.80000 -0.26	37.35	36.57	36.97	540,404
19 Feb 10	37.06000 +0.17	37.34	36.82	36.95	514,304
18 Feb 10	36.89000 -0.36	37.49	36.74	37.02	558,673
17 Feb 10	37.25000 +0.06	37.66	37.18	37.28	570,204
16 Feb 10	37.19000 +0.37	37.35	36.71	36.95	582,349
12 Feb 10	36.82000 +0.29	36.83	36.35	36.55	626,425
11 Feb 10	36.53000 +0.03	36.60	36.11	36.49	507,631
10 Feb 10	36.50000 +0.40	36.50	35.91	35.91	824,730
09 Feb 10	36.10000 +0.63	36.18	35.60	35.77	764,433
08 Feb 10	35.47000 -0.16	35.72	35.31	35.50	936,001
05 Feb 10	35.63000 -0.37	36.00	35.50	36.00	1,331,347
04 Feb 10	36.00000 -0.63	36.61	35.96	36.50	1,287,877
03 Feb 10	36.63000 -0.12	36.73	36.24	36.70	622,809
02 Feb 10	36.75000 +0.71	37.00	36.32	36.46	1,422,505
01 Feb 10	36.04000 +0.33	36.12	35.52	35.71	826,936
29 Jan 10	35.71000 +0.34	35.90	35.25	35.25	903,123
28 Jan 10	35.37000 +0.54	35.64	34.83	34.94	1,070,886
27 Jan 10	34.83000 +0.33	34.86	34.44	34.55	1,353,599
26 Jan 10	34.50000 +0.28	34.58	34.03	34.36	689,396
25 Jan 10	34.22000 +0.62	34.31	33.58	33.85	981,909
22 Jan 10	33.60000 -0.45	34.04	33.45	33.90	692,913
21 Jan 10	34.05000 -0.34	34.46	33.82	34.46	1,153,112
20 Jan 10	34.39000 +0.39	34.39	33.89	33.94	1,279,597
19 Jan 10	34.00000 -0.56	34.43	33.82	34.39	945,892
18 Jan 10	34.56000 +0.19	34.58	34.28	34.38	195,676
15 Jan 10	34.37000 -0.27	34.74	34.31	34.70	687,069
14 Jan 10	34.64000 +0.03	34.84	34.46	34.84	662,500
13 Jan 10	34.61000 +0.38	34.82	33.85	34.29	1,476,669
12 Jan 10	34.23000 -0.27	34.65	34.09	34.50	757,170
11 Jan 10	34.50000 +0.02	34.87	34.48	34.83	790,005
08 Jan 10	34.48000 +0.27	34.78	34.02	34.29	982,184
07 Jan 10	34.21000 -0.30	34.51	33.74	34.50	1,081,325
06 Jan 10	34.51000 +0.90	34.80	33.75	33.80	1,871,104
05 Jan 10	33.61000 -0.44	34.20	33.33	34.20	1,056,090
04 Jan 10	34.05000 +0.10	34.24	33.61	34.24	599,553
31 Dec 09	33.95000 +0.14	34.20	33.79	33.90	385,199
30 Dec 09	33.81000 +0.26	33.83	33.50	33.50	371,473
29 Dec 09	33.55000 +0.00	33.87	33.51	33.70	328,926

Thomson Reuters

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	158.42000 +5.72	158.97	154.25	154.58	715,054
19 Oct 26	152.70000 -1.45	154.14	151.20	153.50	1,217,363
16 Oct 26	154.14999 +1.03	157.11	151.93	154.97	967,313
15 Oct 26	153.12000 +3.11	156.00	150.80	151.00	956,881
14 Oct 26	150.00999 +0.47	151.00	147.13	150.04	537,507
13 Oct 26	149.53999 +2.24	151.15	148.14	148.23	710,879
09 Oct 26	147.30000 +2.84	147.82	144.00	144.02	507,815
08 Oct 26	144.46001 +2.70	144.61	137.95	141.24	577,747
07 Oct 26	141.75999 +2.28	142.88	139.28	140.98	488,354
06 Oct 26	139.48000 +1.19	140.80	136.45	138.39	431,063
05 Oct 26	138.28999 -1.03	139.62	135.65	138.98	395,285
02 Oct 26	139.32001 -2.22	143.21	137.65	141.61	1,152,499
01 Oct 26	141.53999 +3.06	144.85	140.00	141.33	546,574
30 Sep 26	138.48000 +1.87	139.59	135.37	136.94	544,860
29 Sep 26	136.61000 -1.13	137.68	131.40	136.08	615,397
28 Sep 26	137.74001 -2.37	139.89	136.28	139.89	398,295
25 Sep 26	140.11000 -1.84	141.88	138.76	141.88	454,123
24 Sep 26	141.95000 +3.14	142.49	138.81	138.81	456,178
23 Sep 26	138.81000 +4.15	139.47	133.37	134.66	798,137
22 Sep 26	134.66000 +0.65	135.52	131.95	135.08	486,504
21 Sep 26	134.00999 +1.83	134.77	131.15	132.33	458,875
18 Sep 26	132.17999 -7.03	140.16	131.31	140.16	1,641,242
17 Sep 26	139.21001 -2.43	142.63	138.35	141.31	739,962
16 Sep 26	141.64000 -1.23	143.30	140.96	142.60	482,080
15 Sep 26	142.87000 -4.07	145.58	142.24	145.41	476,027
14 Sep 26	146.94000 +12.01	147.49	138.99	138.99	781,375
11 Sep 26	134.92999 +2.40	135.62	132.81	133.79	349,973
10 Sep 26	132.53000 -1.42	136.74	132.35	134.48	841,014
09 Sep 26	133.95000 -2.29	136.32	133.04	136.32	515,641
08 Sep 26	136.24001 -10.00	145.03	135.88	145.02	758,645
04 Sep 26	146.24001 -7.73	151.78	145.70	151.78	531,093
03 Sep 26	153.97000 +7.35	155.50	148.50	148.50	872,688
02 Sep 26	146.62000 -1.22	149.22	144.18	149.22	531,429
01 Sep 26	147.84000 -0.74	150.63	146.91	149.80	473,846
31 Aug 26	148.58000 +1.05	148.81	144.44	145.86	805,310
28 Aug 26	147.53000 +2.42	148.38	145.69	146.72	484,349
27 Aug 26	145.11000 +2.97	149.37	141.38	141.38	509,645
26 Aug 26	142.14000 -2.10	146.23	141.62	143.08	609,650
25 Aug 26	144.24001 -5.97	148.65	144.15	147.88	533,093
24 Aug 26	150.21001 +4.82	151.23	146.25	146.62	524,461
21 Aug 26	145.39000 -0.60	147.28	144.41	146.32	703,872
20 Aug 26	145.99001 +1.29	147.50	143.23	143.81	822,152
19 Aug 26	144.70000 +4.37	147.77	138.98	139.12	722,646
18 Aug 26	140.33000 +2.92	142.80	139.15	139.15	668,664
17 Aug 26	137.41000 -6.14	142.26	137.04	142.26	726,334
14 Aug 26	143.55000 -4.10	148.24	141.87	147.49	622,577
13 Aug 26	147.64999 +4.80	148.40	141.82	144.34	561,138
12 Aug 26	142.85001 -3.13	145.00	140.10	144.71	435,628
11 Aug 26	145.98000 +0.81	147.46	142.36	144.95	500,760
10 Aug 26	145.17000 +3.14	145.59	140.64	141.55	594,319
07 Aug 26	142.03000 +1.90	145.55	137.80	139.27	639,492
06 Aug 26	140.13000 +2.64	143.00	135.05	140.74	798,684
05 Aug 26	137.49001 -15.63	158.81	137.00	153.34	1,636,844
04 Aug 26	153.12000 +15.60	153.81	139.52	139.52	1,133,355
31 Jul 26	137.52000 -0.89	138.77	135.00	137.17	691,825
30 Jul 26	138.41000 -10.94	144.57	137.76	143.44	823,767
29 Jul 26	149.35001 +3.80	152.50	143.60	145.96	1,150,066
28 Jul 26	145.55000 +7.62	149.12	140.07	140.45	1,369,429
27 Jul 26	137.92999 +10.89	138.49	128.06	128.06	1,154,829
24 Jul 26	127.04000 +6.32	127.98	121.11	121.15	541,388
23 Jul 26	120.72000 -2.27	123.62	119.17	123.21	512,276
22 Jul 26	122.99000 -4.93	129.30	122.46	128.65	574,193
21 Jul 26	127.92000 -6.33	132.46	127.81	132.45	791,783
20 Jul 26	134.25000 -0.43	135.83	131.06	134.00	720,277
17 Jul 26	134.67999 -4.05	140.87	134.14	139.74	761,248
16 Jul 26	138.73000 +4.86	141.99	135.97	135.97	811,816
15 Jul 26	133.87000 +4.87	138.69	129.70	129.71	1,005,237
14 Jul 26	129.00000 -4.22	131.77	125.71	128.99	886,370
13 Jul 26	133.22000 +6.55	133.50	128.66	128.94	736,567
10 Jul 26	126.67000 +1.01	130.12	126.56	126.61	564,472
09 Jul 26	125.66000 -0.40	125.88	122.70	124.18	397,695
08 Jul 26	126.06000 -2.84	128.98	125.33	128.50	368,201
07 Jul 26	128.89999 +4.16	132.33	127.39	127.39	596,455
06 Jul 26	124.74000 -0.14	127.11	123.48	125.22	436,811
03 Jul 26	124.88000 -1.74	126.81	124.50	126.09	142,262
02 Jul 26	126.62000 +10.78	126.97	119.26	119.35	1,012,530
30 Jun 26	115.84000 -1.65	116.69	113.68	115.53	660,113
29 Jun 26	117.49000 -1.55	121.20	113.90	120.70	658,353
26 Jun 26	119.04000 +4.02	119.75	115.84	116.08	961,827
25 Jun 26	115.02000 -0.23	117.85	112.95	114.76	719,971
24 Jun 26	115.25000 +0.41	117.18	113.02	114.37	616,577
23 Jun 26	114.84000 +6.34	114.98	110.00	110.52	828,575
22 Jun 26	108.50000 -5.45	112.36	108.06	111.00	1,153,994
19 Jun 26	113.95000 +2.93	114.01	111.50	111.50	1,368,882
18 Jun 26	111.02000 -1.04	112.16	108.83	111.93	1,198,271
17 Jun 26	112.06000 -1.61	115.69	111.18	112.78	1,268,267
16 Jun 26	113.67000 +0.97	114.51	111.38	112.84	685,802
15 Jun 26	112.70000 -1.39	116.77	112.56	114.42	561,223
12 Jun 26	114.09000 +2.02	115.32	109.34	111.94	724,287
11 Jun 26	112.07000 -2.44	114.47	111.20	114.46	564,504
10 Jun 26	114.51000 -0.36	116.13	110.87	114.25	785,321
09 Jun 26	114.87000 -1.25	118.24	113.91	115.98	710,825
08 Jun 26	116.12000 -4.00	118.87	116.03	118.87	326,908
05 Jun 26	120.12000 +0.77	121.80	118.55	120.00	517,917
04 Jun 26	119.35000 +3.44	121.60	117.49	117.50	593,088
03 Jun 26	115.91000 -3.50	119.25	115.23	119.25	438,456
02 Jun 26	119.41000 -10.45	128.60	119.16	128.60	847,641
01 Jun 26	129.86000 +10.32	130.24	118.86	118.86	826,349
29 May 26	119.54000 +3.00	120.20	114.68	116.19	2,434,843
28 May 26	116.54000 +2.84	118.32	113.52	114.21	374,161
27 May 26	113.70000 -1.89	117.81	113.60	115.24	538,403
26 May 26	115.59000 -3.59	118.39	115.31	118.18	603,004
25 May 26	119.18000 +0.58	120.99	118.59	119.15	173,600
22 May 26	118.60000 +0.71	121.30	116.92	116.92	802,633
21 May 26	117.89000 +0.64	118.88	114.25	117.00	583,253
20 May 26	117.25000 -2.99	118.90	115.50	118.44	573,111
19 May 26	120.24000 +6.18	125.84	119.58	120.09	1,438,908
15 May 26	114.06000 +5.45	114.11	109.00	109.40	845,291
14 May 26	108.61000 -4.01	113.80	107.91	113.15	881,313
13 May 26	112.62000 -6.98	119.25	111.75	119.25	841,311
12 May 26	119.60000 -2.42	124.36	115.71	123.68	1,067,793
11 May 26	122.02000 -4.92	127.41	120.62	125.56	572,362
08 May 26	126.94000 -0.35	127.48	123.78	126.84	768,194
07 May 26	127.29000 +1.43	130.95	125.11	125.24	643,377
06 May 26	125.86000 -3.57	130.32	122.16	130.12	1,122,460
05 May 26	129.42999 -1.07	139.50	123.81	132.78	738,311
04 May 26	130.50000 +2.32	133.30	128.00	129.60	233,532
01 May 26	128.17999 -1.76	133.15	128.11	130.93	478,932
30 Apr 26	129.94000 +2.20	130.49	126.16	126.40	673,452
29 Apr 26	127.74000 +4.70	127.74	122.82	123.06	441,600
28 Apr 26	123.04000 +1.56	124.32	119.90	122.55	546,447
27 Apr 26	121.48000 -1.17	123.62	121.23	122.07	359,041
24 Apr 26	122.65000 -0.86	124.09	120.62	123.98	572,974
23 Apr 26	123.51000 -3.48	126.50	121.23	125.51	1,253,665
22 Apr 26	126.99000 -5.45	132.95	125.15	132.44	638,856
21 Apr 26	132.44000 +2.76	133.95	128.34	129.00	954,076
20 Apr 26	129.67999 +2.23	129.68	127.19	127.69	604,620
17 Apr 26	127.45000 -0.10	129.86	125.51	129.15	522,782
16 Apr 26	127.55000 +0.64	131.29	127.37	128.11	1,218,826
15 Apr 26	126.91000 +5.69	128.46	121.22	121.23	842,120
14 Apr 26	121.22000 +0.61	121.92	118.91	120.72	620,075
13 Apr 26	120.61000 +5.33	120.88	115.52	115.52	572,371
10 Apr 26	115.28000 -1.99	117.65	113.74	117.63	516,380
09 Apr 26	117.27000 -1.95	119.13	113.44	119.13	796,940
08 Apr 26	119.22000 -3.86	124.88	118.78	124.87	719,702
07 Apr 26	123.08000 -3.08	126.43	122.38	124.28	488,841
06 Apr 26	126.16000 +0.58	126.76	124.24	125.57	295,513
02 Apr 26	125.58000 +3.16	125.58	120.51	122.42	658,954
01 Apr 26	122.42000 -3.14	125.85	121.74	125.49	810,939
31 Mar 26	125.56000 -1.33	128.29	123.71	128.00	706,380
30 Mar 26	126.89000 +2.63	128.25	124.83	124.83	610,988
27 Mar 26	124.26000 -1.10	125.31	122.51	124.49	455,690
26 Mar 26	125.36000 +4.49	125.56	120.46	120.72	669,285
25 Mar 26	120.87000 +0.46	122.28	117.77	122.10	601,888
24 Mar 26	120.41000 -4.59	125.41	120.13	125.41	556,892
23 Mar 26	125.00000 -3.04	127.95	122.58	127.49	737,801
20 Mar 26	128.03999 -0.16	129.39	124.85	127.57	1,182,455
19 Mar 26	128.20000 -0.82	131.66	124.90	129.31	1,216,434
18 Mar 26	129.02000 -1.90	130.35	127.78	129.94	754,568
17 Mar 26	130.92000 -0.54	134.99	130.36	132.09	584,159
16 Mar 26	131.46001 -0.79	131.96	128.47	131.96	867,509
13 Mar 26	132.25000 -3.10	136.50	131.76	135.76	1,180,818
12 Mar 26	135.35001 -4.71	144.28	135.05	140.00	929,851
11 Mar 26	140.06000 -0.68	144.56	138.00	141.06	805,924
10 Mar 26	140.74001 -10.65	150.60	139.63	150.60	1,071,403
09 Mar 26	151.39000 -0.05	153.83	148.66	150.99	1,031,404
06 Mar 26	151.44000 +1.86	151.78	145.92	147.39	978,118
05 Mar 26	149.58000 +6.66	150.35	142.51	143.22	1,354,574
04 Mar 26	142.92000 -1.25	144.95	140.41	143.40	879,819
03 Mar 26	144.17000 +8.12	144.41	134.69	134.69	903,049
02 Mar 26	136.05000 +4.72	136.80	127.92	130.06	1,028,510
27 Feb 26	131.33000 -5.18	137.36	129.76	137.20	1,705,134
26 Feb 26	136.50999 +0.59	139.90	134.00	137.20	1,471,999
25 Feb 26	135.92000 +12.47	138.14	126.00	126.06	2,564,868
24 Feb 26	123.45000 +12.61	126.57	110.93	112.23	2,440,800
23 Feb 26	110.84000 -3.15	113.04	109.20	113.04	1,189,650
20 Feb 26	113.99000 -2.68	118.21	113.56	116.23	1,050,706
19 Feb 26	116.67000 -0.71	118.05	115.24	117.39	808,292
18 Feb 26	117.38000 +3.90	118.41	112.70	114.04	507,358
17 Feb 26	113.48000 -4.97	117.26	112.14	117.14	950,903
13 Feb 26	118.45000 +1.69	120.87	116.67	116.96	800,273
12 Feb 26	116.76000 -4.17	121.19	114.90	121.19	1,629,383
11 Feb 26	120.93000 -2.24	123.00	117.50	123.00	1,029,705
10 Feb 26	123.17000 +1.96	127.42	117.57	121.25	1,447,406
09 Feb 26	121.21000 +1.03	122.07	117.33	120.27	700,387
06 Feb 26	120.18000 -0.77	122.88	116.21	121.94	1,434,998
05 Feb 26	120.95000 -6.92	137.67	116.50	134.89	2,674,816
04 Feb 26	127.87000 +2.46	129.46	120.13	124.94	2,001,462
03 Feb 26	125.41000 -23.59	134.99	117.97	134.99	2,639,978
02 Feb 26	149.00000 -1.45	155.00	148.48	155.00	743,015
30 Jan 26	150.45000 -1.50	151.95	149.66	150.71	804,093
29 Jan 26	151.95000 -6.96	159.51	150.99	158.90	829,605
28 Jan 26	158.91000 -2.49	161.56	158.74	161.56	744,081
27 Jan 26	161.39999 -7.66	168.34	160.79	168.34	412,000
26 Jan 26	169.06000 -0.04	170.11	167.94	169.89	710,267
23 Jan 26	169.10001 +1.04	170.07	166.92	167.41	473,765
22 Jan 26	168.06000 +1.92	168.93	165.30	166.45	312,583
21 Jan 26	166.14000 -1.17	167.52	164.01	167.52	875,686
20 Jan 26	167.31000 -2.64	170.37	167.25	169.87	818,294
19 Jan 26	169.95000 -2.54	171.91	168.99	171.91	225,681
16 Jan 26	172.49001 -0.99	175.01	171.48	173.85	511,366
15 Jan 26	173.48000 -3.31	177.56	172.72	176.98	486,684
14 Jan 26	176.78999 +1.23	178.05	174.63	174.91	545,680
13 Jan 26	175.56000 -3.30	178.83	174.73	178.83	360,654
12 Jan 26	178.86000 -1.08	180.31	178.01	178.69	298,370
09 Jan 26	179.94000 +0.65	180.65	177.37	178.68	269,185
08 Jan 26	179.28999 +2.07	179.91	176.90	176.90	290,043
07 Jan 26	177.22000 -3.22	181.64	176.82	179.59	412,881
06 Jan 26	180.44000 +2.28	181.09	175.09	177.51	381,359
05 Jan 26	178.16000 +4.50	179.18	175.14	175.14	430,588
02 Jan 26	173.66000 -7.47	181.70	173.46	181.70	468,960
31 Dec 25	181.13000 -0.79	181.90	180.90	181.79	206,909
30 Dec 25	181.92000 -0.56	182.42	181.10	182.16	245,450
29 Dec 25	182.48000 +0.72	182.63	181.00	181.00	456,574
24 Dec 25	181.75999 -0.46	182.85	180.92	181.68	104,968
23 Dec 25	182.22000 -0.67	182.88	180.78	182.79	244,726
22 Dec 25	182.89000 +0.87	182.98	180.26	182.27	233,736
19 Dec 25	182.02000 +0.79	182.60	180.30	181.24	1,000,792
18 Dec 25	181.23000 -0.88	184.08	180.12	182.88	433,486
17 Dec 25	182.11000 -0.10	184.54	181.00	181.74	292,155
16 Dec 25	182.21001 +0.57	183.45	179.89	180.37	435,308
15 Dec 25	181.64000 +1.75	182.79	180.06	180.06	300,724
12 Dec 25	179.89000 -1.80	182.87	179.19	181.81	493,535
11 Dec 25	181.69000 +2.37	183.04	179.42	179.72	434,519
10 Dec 25	179.32001 +1.06	179.57	177.00	177.00	445,752
09 Dec 25	178.25999 -1.48	180.72	178.07	179.72	417,066
08 Dec 25	179.74001 -4.92	184.44	179.48	184.44	449,084
05 Dec 25	184.66000 -1.98	188.44	184.33	186.92	571,733
04 Dec 25	186.64000 -0.83	188.16	185.60	187.52	379,252
03 Dec 25	187.47000 +1.05	188.09	185.74	185.82	262,382
02 Dec 25	186.42000 -0.07	187.00	184.81	187.00	349,413
01 Dec 25	186.49001 -3.06	188.34	186.00	187.17	291,435
28 Nov 25	189.55000 +0.55	189.63	186.98	189.11	294,696
27 Nov 25	189.00000 +0.84	189.91	187.75	188.01	105,096
26 Nov 25	188.16000 -0.55	189.10	186.29	188.70	496,949
25 Nov 25	188.71001 +1.81	189.08	185.53	186.89	420,541
24 Nov 25	186.89999 -3.58	191.10	186.15	190.76	1,298,599
21 Nov 25	190.48000 +4.71	191.42	185.00	185.03	504,854
20 Nov 25	185.77000 -3.09	189.45	185.25	188.80	422,977
19 Nov 25	188.86000 -0.95	190.03	186.19	189.61	415,840
18 Nov 25	189.81000 -2.88	193.36	188.30	191.61	349,691
17 Nov 25	192.69000 -5.36	198.39	192.30	198.05	341,393
14 Nov 25	198.05000 +0.93	199.13	194.92	197.81	489,914
13 Nov 25	197.12000 +3.37	199.16	190.93	192.59	463,330
12 Nov 25	193.75000 +1.29	194.04	190.02	192.10	608,095
11 Nov 25	192.46001 +2.46	192.72	189.13	190.00	373,485
10 Nov 25	190.00000 -2.99	192.87	188.67	192.72	497,901
07 Nov 25	192.99001 -3.25	198.01	191.50	197.86	474,550
06 Nov 25	196.24001 -7.29	202.79	195.16	202.75	496,564
05 Nov 25	203.53000 -3.10	211.53	202.71	210.00	755,599
04 Nov 25	206.63000 -12.29	221.87	204.85	221.10	958,598
03 Nov 25	218.92000 +4.08	219.51	213.98	215.37	622,944
31 Oct 25	214.84000 -1.33	217.42	214.27	216.01	427,221
30 Oct 25	216.17000 +2.98	216.50	213.48	213.64	539,882
29 Oct 25	213.19000 -12.27	223.61	211.38	223.47	575,569
28 Oct 25	225.46001 -1.76	228.49	224.97	226.12	289,916
27 Oct 25	227.22000 -0.33	228.19	226.06	228.08	348,251
24 Oct 25	227.55000 -1.09	230.00	227.15	229.16	340,816
23 Oct 25	228.64000 +0.44	228.77	226.02	228.76	366,526
22 Oct 25	228.20000 +2.49	228.76	224.55	226.85	356,949
21 Oct 25	225.71001 -0.03	227.76	224.69	226.75	259,704
20 Oct 25	225.74001 +3.56	226.16	222.31	222.85	287,369
17 Oct 25	222.17999 +2.43	224.07	218.93	219.46	440,171
16 Oct 25	219.75000 -4.03	225.41	219.51	224.96	426,686
15 Oct 25	223.78000 +6.64	225.50	221.49	224.37	581,433
14 Oct 25	217.14000 +5.11	218.44	212.78	213.63	679,248
10 Oct 25	212.03000 +1.55	213.02	209.23	211.39	474,377
09 Oct 25	210.48000 -1.27	211.59	209.70	211.31	292,006
08 Oct 25	211.75000 +0.40	212.11	210.25	211.41	634,701
07 Oct 25	211.35001 -0.87	212.57	209.82	212.57	519,183
06 Oct 25	212.22000 -1.26	215.58	210.73	215.58	566,750
03 Oct 25	213.48000 +1.93	214.32	209.88	211.05	589,058
02 Oct 25	211.55000 -1.23	212.55	209.53	212.44	854,850
01 Oct 25	212.78000 -3.32	217.00	212.69	216.11	480,357
30 Sep 25	216.10001 -1.42	218.77	215.83	217.90	794,162
29 Sep 25	217.52000 -1.27	219.73	216.84	218.50	509,572
26 Sep 25	218.78999 -1.50	221.60	218.19	221.60	490,560
25 Sep 25	220.28999 +1.00	221.43	219.08	220.02	479,481
24 Sep 25	219.28999 -3.23	223.56	219.05	222.56	420,877
23 Sep 25	222.52000 -2.91	225.99	221.60	224.13	368,230
22 Sep 25	225.42999 +1.43	225.45	222.35	223.46	687,205
19 Sep 25	224.00000 +2.30	224.12	220.78	224.10	1,641,414
18 Sep 25	221.70000 -11.20	234.04	221.35	232.86	1,101,701
17 Sep 25	232.89999 -0.40	236.16	232.24	233.81	611,418
16 Sep 25	233.30000 -2.49	234.97	233.30	234.97	674,014
15 Sep 25	235.78999 -3.71	239.83	235.55	239.10	340,877
12 Sep 25	239.50000 -0.45	240.49	239.13	239.95	208,957
11 Sep 25	239.95000 +3.65	241.11	236.00	236.16	387,172
10 Sep 25	236.30000 -7.04	241.53	236.04	240.89	360,601
09 Sep 25	243.34000 +3.71	243.65	240.44	242.82	503,230
08 Sep 25	239.63000 -2.30	241.37	237.84	241.37	440,400
05 Sep 25	241.92999 -5.25	248.50	240.06	247.93	502,564
04 Sep 25	247.17999 +2.42	248.16	245.82	246.35	296,595
03 Sep 25	244.75999 -0.12	246.75	243.54	244.37	387,446
02 Sep 25	244.88000 +0.97	245.35	242.99	244.35	285,331
29 Aug 25	243.91000 -1.22	245.59	243.05	244.06	317,871
28 Aug 25	245.13000 +3.93	245.32	242.41	244.56	431,323
27 Aug 25	241.20000 -0.96	242.65	239.88	239.88	255,497
26 Aug 25	242.16000 -2.79	245.83	241.12	244.95	646,708
25 Aug 25	244.95000 -1.91	248.06	244.91	246.48	307,078
22 Aug 25	246.86000 +1.99	247.60	245.17	246.01	512,922
21 Aug 25	244.87000 +1.08	245.17	241.84	243.00	509,174
20 Aug 25	243.78999 +1.17	246.20	243.09	243.09	516,966
19 Aug 25	242.62000 +3.86	243.35	239.07	240.34	637,272
18 Aug 25	238.75999 +2.09	240.72	236.86	237.85	365,842
15 Aug 25	236.67000 +4.81	238.99	231.75	233.60	500,913
14 Aug 25	231.86000 -1.65	235.45	231.80	233.32	391,524
13 Aug 25	233.50999 -1.12	235.06	230.77	233.41	506,862
12 Aug 25	234.63000 -6.37	240.51	233.53	240.10	759,370
11 Aug 25	241.00000 -6.39	248.04	240.18	247.39	532,735
08 Aug 25	247.39000 -2.31	251.55	246.80	249.45	313,697
07 Aug 25	249.70000 +2.34	251.23	245.63	248.00	603,475
06 Aug 25	247.36000 -27.67	279.00	245.36	278.54	1,699,679
05 Aug 25	275.03000 -2.42	280.88	274.20	276.00	374,448
01 Aug 25	277.45001 -0.63	279.00	274.90	278.21	325,471
31 Jul 25	278.07999 +1.85	279.61	275.05	275.72	415,298
30 Jul 25	276.23001 +0.45	277.97	274.22	274.22	278,839
29 Jul 25	275.78000 +0.05	277.69	274.12	276.61	232,403
28 Jul 25	275.73001 -3.13	280.48	275.00	278.11	348,351
25 Jul 25	278.85999 -1.45	282.73	278.52	280.31	372,004
24 Jul 25	280.31000 +3.81	280.50	276.50	277.40	252,598
23 Jul 25	276.50000 +0.89	278.45	275.59	275.59	280,707
22 Jul 25	275.60999 -2.70	279.45	275.60	278.15	296,850
21 Jul 25	278.31000 -8.85	287.87	278.31	287.87	404,009
18 Jul 25	287.16000 -0.49	289.62	286.80	287.66	343,475
17 Jul 25	287.64999 -1.34	291.44	287.25	288.99	328,034
16 Jul 25	288.98999 +0.48	290.40	284.09	288.80	521,854
15 Jul 25	288.51001 -5.02	294.27	288.51	294.26	731,105
14 Jul 25	293.53000 +21.08	299.24	278.72	278.74	1,237,721
11 Jul 25	272.45001 -2.89	275.02	272.22	274.55	356,866
10 Jul 25	275.34000 +1.61	276.59	272.96	273.49	315,834
09 Jul 25	273.73001 -0.37	274.99	273.43	274.16	263,693
08 Jul 25	274.10001 -0.75	276.50	273.13	274.55	212,227
07 Jul 25	274.85001 +2.99	276.16	271.28	273.36	260,039
04 Jul 25	271.85999 -0.58	272.58	270.91	272.30	76,403
03 Jul 25	272.44000 +2.54	272.97	270.37	270.58	151,417
02 Jul 25	269.89999 -3.94	274.44	268.42	274.44	323,166
30 Jun 25	273.84000 +2.69	274.18	270.85	272.38	285,265
27 Jun 25	271.14999 +2.29	271.40	268.17	268.82	222,685
26 Jun 25	268.85999 +0.53	269.69	267.03	269.69	188,717
25 Jun 25	268.32999 -2.33	270.66	268.02	270.66	209,053
24 Jun 25	270.66000 +1.65	271.53	267.35	269.36	166,019
23 Jun 25	269.01001 +2.83	269.28	266.22	266.22	233,249
20 Jun 25	266.17999 -0.97	269.54	265.91	268.50	644,919
19 Jun 25	267.14999 -1.25	267.95	265.61	267.39	108,273
18 Jun 25	268.39999 +1.00	269.27	266.49	267.94	249,167
17 Jun 25	267.39999 +1.05	267.47	264.56	266.28	211,556
16 Jun 25	266.35001 +1.37	267.52	265.55	265.75	425,020
13 Jun 25	264.98001 -3.22	268.59	264.97	266.24	543,588
12 Jun 25	268.20001 +2.15	268.25	265.37	266.38	231,602
11 Jun 25	266.04999 +3.46	266.64	261.67	262.58	452,403
10 Jun 25	262.59000 -1.04	263.82	261.17	263.63	292,541
09 Jun 25	263.63000 -3.41	266.93	261.85	266.83	267,503
06 Jun 25	267.04001 +0.29	268.37	266.35	267.06	171,544
05 Jun 25	266.75000 -0.98	268.71	266.19	268.02	253,093
04 Jun 25	267.73001 +0.53	269.60	266.03	267.07	276,353
03 Jun 25	267.20001 -3.27	271.00	266.10	270.50	336,329
02 Jun 25	270.47000 -2.19	272.86	268.66	271.88	392,280
30 May 25	272.66000 +1.45	273.12	269.93	272.16	1,085,307
29 May 25	271.20999 -0.74	272.67	270.73	272.66	190,493
28 May 25	271.95001 +2.69	272.71	269.14	269.21	309,898
27 May 25	269.26001 -0.04	271.11	263.56	263.91	345,084
26 May 25	269.29999 +1.53	271.81	267.01	268.78	63,528
23 May 25	267.76999 -1.36	270.00	266.95	268.28	208,045
22 May 25	269.13000 -1.30	271.32	267.76	269.31	203,994
21 May 25	270.42999 -2.34	272.03	268.99	272.03	302,944
20 May 25	272.76999 +5.22	273.59	269.79	269.79	345,845
16 May 25	267.54999 +2.81	267.71	264.04	264.98	313,478
15 May 25	264.73999 +5.79	265.69	258.76	258.76	252,870
14 May 25	258.95001 +2.10	259.24	255.57	255.57	350,003
13 May 25	256.85001 -1.44	260.41	256.43	257.86	211,855
12 May 25	258.29001 -2.84	264.07	254.39	264.07	455,379
09 May 25	261.13000 +0.79	261.38	258.74	260.54	196,262
08 May 25	260.34000 -0.58	262.91	259.30	261.61	444,387
07 May 25	260.92001 +4.61	261.10	255.49	255.49	340,705
06 May 25	256.31000 -0.29	257.59	255.22	255.81	342,248
05 May 25	256.60001 +1.96	257.93	253.64	253.64	200,135
02 May 25	254.64000 -2.41	255.48	249.54	255.03	307,155
01 May 25	257.04999 +0.52	262.09	255.84	255.94	442,113
30 Apr 25	256.53000 +1.81	256.84	252.62	254.21	381,706
29 Apr 25	254.72000 +2.68	255.40	252.61	252.61	270,040
28 Apr 25	252.03999 +0.31	253.64	251.06	251.06	424,365
25 Apr 25	251.73000 -0.55	252.94	249.58	252.46	278,573
24 Apr 25	252.28000 -0.40	253.65	251.01	253.34	310,878
23 Apr 25	252.67999 +0.82	254.75	250.54	254.06	346,119
22 Apr 25	251.86000 +2.49	253.45	250.10	251.40	401,070
21 Apr 25	249.37000 -2.51	252.84	247.50	251.48	192,125
17 Apr 25	251.88000 +1.84	254.40	249.15	250.00	296,234
16 Apr 25	250.03999 -3.71	255.46	248.67	253.34	320,943
15 Apr 25	253.75000 +9.16	254.50	244.28	244.28	521,928
14 Apr 25	244.59000 +4.66	244.82	241.75	243.20	467,154
11 Apr 25	239.92999 +6.11	240.89	232.32	233.59	315,039
10 Apr 25	233.82001 -6.07	238.01	230.88	236.14	339,836
09 Apr 25	239.89000 +9.65	241.90	227.45	227.88	546,176
08 Apr 25	230.24001 -1.37	236.33	228.53	235.90	457,880
07 Apr 25	231.61000 -4.61	237.46	228.05	232.65	877,384
04 Apr 25	236.22000 -11.56	247.65	235.85	245.35	634,578
03 Apr 25	247.78000 -3.63	250.66	245.96	248.59	407,691
02 Apr 25	251.41000 +2.21	251.41	247.53	248.17	250,548
01 Apr 25	249.20000 +0.87	250.14	246.47	248.28	249,331
31 Mar 25	248.33000 +3.63	248.72	243.00	243.50	388,615
28 Mar 25	244.70000 -2.35	247.41	244.31	247.36	151,285
27 Mar 25	247.05000 +1.52	247.67	245.09	245.67	205,682
26 Mar 25	245.53000 -0.76	247.27	244.92	246.79	186,483
25 Mar 25	246.28999 +0.58	247.74	245.16	246.30	220,967
24 Mar 25	245.71001 +1.99	246.36	244.02	244.57	309,252
21 Mar 25	243.72000 +0.26	245.08	241.46	243.50	869,346
20 Mar 25	243.46001 -1.39	245.90	242.88	244.23	216,446
19 Mar 25	244.85001 -1.58	246.69	243.84	245.36	240,845
18 Mar 25	246.42999 -1.91	248.14	244.58	245.54	308,283
17 Mar 25	248.34000 +0.98	248.80	245.21	247.26	211,961
14 Mar 25	247.36000 +1.96	247.74	245.73	245.94	191,638
13 Mar 25	245.39999 -0.45	247.29	242.85	242.85	338,897
12 Mar 25	245.85001 -1.63	248.41	245.09	248.41	378,153
11 Mar 25	247.48000 -3.32	250.64	247.31	248.33	375,697
10 Mar 25	250.80000 -4.50	254.81	249.62	254.51	329,921
07 Mar 25	255.30000 +4.83	256.32	249.49	249.49	422,562
06 Mar 25	250.47000 -1.95	254.73	249.75	249.75	383,032
05 Mar 25	252.42000 -2.09	255.11	252.04	254.70	548,342
04 Mar 25	254.50999 -4.05	259.50	254.10	257.48	322,313
03 Mar 25	258.56000 -0.07	260.45	257.42	257.90	384,388
28 Feb 25	258.63000 +4.06	258.83	253.80	256.36	919,201
27 Feb 25	254.57001 +0.81	257.44	254.26	254.73	445,095
26 Feb 25	253.75999 -2.38	256.61	252.91	256.40	457,196
25 Feb 25	256.14001 +4.33	257.42	251.08	251.78	528,943
24 Feb 25	251.81000 +1.23	254.53	251.12	251.12	499,703
21 Feb 25	250.58000 +0.26	253.47	250.53	251.32	434,021
20 Feb 25	250.32001 +4.87	251.36	244.56	245.60	576,689
19 Feb 25	245.45000 -0.90	246.39	243.22	246.13	467,518
18 Feb 25	246.35001 +0.11	247.47	243.98	246.47	382,782
14 Feb 25	246.24001 -7.62	255.11	246.19	255.11	325,436
13 Feb 25	253.86000 +2.61	254.52	250.81	252.06	292,360
12 Feb 25	251.25000 -3.97	253.76	250.53	253.21	320,928
11 Feb 25	255.22000 -0.85	256.51	254.22	256.07	384,012
10 Feb 25	256.07001 +3.76	256.48	253.49	254.63	375,566
07 Feb 25	252.31000 -0.90	253.88	248.87	252.52	429,304
06 Feb 25	253.21001 +15.64	255.65	239.81	242.00	652,757
05 Feb 25	237.57001 -2.98	244.16	237.57	241.11	823,626
04 Feb 25	240.55000 -5.79	245.61	240.27	244.22	361,555
03 Feb 25	246.34000 +2.11	247.58	237.70	237.70	487,002
31 Jan 25	244.23000 -0.42	245.52	243.76	245.20	361,045
30 Jan 25	244.64999 +3.85	245.76	241.19	242.44	284,351
29 Jan 25	240.80000 +1.63	241.80	239.18	239.18	225,903
28 Jan 25	239.17000 +2.85	239.73	236.33	237.11	246,791
27 Jan 25	236.32001 +2.15	236.92	232.69	232.73	171,322
24 Jan 25	234.17000 -2.67	237.32	233.71	236.81	229,062
23 Jan 25	236.84000 +0.58	237.09	235.67	236.30	277,102
22 Jan 25	236.25999 +3.39	236.78	232.86	233.01	316,088
21 Jan 25	232.87000 +1.86	233.92	230.75	231.53	239,322
20 Jan 25	231.00999 +0.50	232.44	229.97	230.60	74,180
17 Jan 25	230.50999 +2.87	231.87	229.10	229.14	319,357
16 Jan 25	227.64000 +1.81	228.08	225.94	226.66	166,197
15 Jan 25	225.83000 +4.18	225.88	222.70	222.95	350,235
14 Jan 25	221.64999 -1.52	224.71	220.45	223.87	351,986
13 Jan 25	223.17000 -0.72	223.84	217.85	220.00	383,414
10 Jan 25	223.89000 -4.56	227.85	223.75	227.56	343,639
09 Jan 25	228.45000 -1.15	231.98	228.19	229.60	71,216
08 Jan 25	229.60001 -0.79	231.18	228.66	230.67	220,758
07 Jan 25	230.39000 -0.37	231.89	229.34	230.75	221,902
06 Jan 25	230.75999 -3.60	234.56	230.46	234.51	169,245
03 Jan 25	234.36000 +2.06	235.33	232.06	232.06	195,928
02 Jan 25	232.30000 +1.48	234.59	231.00	232.09	214,140
31 Dec 24	230.82001 -0.60	232.43	230.11	231.28	117,100
30 Dec 24	231.42000 -2.31	232.29	229.68	231.51	177,088
27 Dec 24	233.73000 -0.40	234.53	232.81	233.48	130,064
24 Dec 24	234.13000 -0.40	235.02	233.50	233.81	56,582
23 Dec 24	234.53000 +1.37	234.95	232.49	233.00	152,171
20 Dec 24	233.16000 -1.02	235.57	232.57	233.92	800,450
19 Dec 24	234.17999 -3.25	237.31	234.00	237.19	321,789
18 Dec 24	237.42999 -0.55	240.09	236.95	238.59	383,915
17 Dec 24	237.98000 -0.08	239.45	237.50	237.50	263,138
16 Dec 24	238.06000 -1.35	240.35	237.98	238.29	278,530
13 Dec 24	239.41000 -1.09	243.18	238.43	240.50	247,856
12 Dec 24	240.50000 +1.75	240.53	237.21	238.70	249,363
11 Dec 24	238.75000 -2.56	243.42	238.51	241.28	362,007
10 Dec 24	241.31000 +1.57	241.43	238.85	239.37	259,993
09 Dec 24	239.74001 -1.91	241.96	237.78	240.60	292,319
06 Dec 24	241.64999 +4.40	242.16	237.55	237.55	218,077
05 Dec 24	237.25000 +0.15	238.29	236.03	237.10	227,882
04 Dec 24	237.10001 +5.43	237.39	230.61	232.83	369,495
03 Dec 24	231.67000 +0.44	232.15	230.08	231.00	331,410
02 Dec 24	231.23000 +2.79	232.30	228.71	229.51	192,291
29 Nov 24	228.44000 +1.88	229.03	225.95	225.95	259,131
28 Nov 24	226.56000 -0.18	227.52	225.86	226.06	55,969
27 Nov 24	226.74001 +0.54	228.30	225.97	225.97	205,219
26 Nov 24	226.20000 +1.84	227.38	224.56	225.47	456,333
25 Nov 24	224.36000 -0.89	226.84	224.36	226.44	1,023,531
22 Nov 24	225.25000 -0.93	227.63	224.88	226.91	222,146
21 Nov 24	226.17999 +1.60	226.58	222.90	225.26	235,904
20 Nov 24	224.58000 +0.10	224.98	222.44	224.75	305,871
19 Nov 24	224.48000 -1.32	225.00	222.59	224.20	339,525
18 Nov 24	225.80000 -1.94	228.09	225.50	227.00	417,583
15 Nov 24	227.74001 -3.69	230.78	227.46	230.45	299,243
14 Nov 24	231.42999 -4.38	237.15	230.72	236.31	267,480
13 Nov 24	235.81000 -0.69	237.41	235.30	236.88	309,359
12 Nov 24	236.50000 +0.81	236.99	233.78	235.50	294,225
11 Nov 24	235.69000 +1.66	236.25	234.15	234.63	164,995
08 Nov 24	234.03000 +0.50	236.20	233.28	233.75	204,983
07 Nov 24	233.53000 +1.72	233.90	231.38	231.88	170,070
06 Nov 24	231.81000 -5.06	232.84	227.39	230.33	319,908
05 Nov 24	236.87000 +7.43	240.31	229.54	229.54	533,342
04 Nov 24	229.44000 -0.68	230.96	228.29	229.47	424,684
01 Nov 24	230.12000 +2.21	230.73	227.54	228.90	141,179
31 Oct 24	227.91000 -3.62	230.58	227.64	230.58	360,589
30 Oct 24	231.53000 -0.38	232.12	229.74	230.87	293,273
29 Oct 24	231.91000 +0.70	232.41	230.92	230.99	228,198
28 Oct 24	231.21001 +2.19	231.77	229.59	229.59	293,257
25 Oct 24	229.02000 -1.61	232.05	229.00	230.66	194,901
24 Oct 24	230.63000 -0.67	232.44	229.50	230.32	240,015
23 Oct 24	231.30000 +0.86	232.43	229.80	230.43	142,508
22 Oct 24	230.44000 -1.74	231.68	229.36	230.80	207,597
21 Oct 24	232.17999 -0.58	233.86	230.63	231.83	170,396
18 Oct 24	232.75999 +0.31	233.58	231.85	232.36	270,498
17 Oct 24	232.45000 +1.41	233.34	231.75	231.75	235,351
16 Oct 24	231.03999 -2.32	233.04	230.36	232.86	296,991
15 Oct 24	233.36000 +3.16	233.93	230.46	231.39	339,725
11 Oct 24	230.20000 +1.02	231.17	228.61	228.61	244,819
10 Oct 24	229.17999 -1.20	230.28	228.31	229.65	154,235
09 Oct 24	230.38000 +1.12	230.40	227.96	228.99	233,385
08 Oct 24	229.25999 +3.75	229.92	225.89	226.22	264,523
07 Oct 24	225.50999 +0.29	225.77	223.55	224.42	148,519
04 Oct 24	225.22000 -3.73	229.52	224.70	229.52	188,108
03 Oct 24	228.95000 -1.30	230.31	228.29	229.63	250,533
02 Oct 24	230.25000 +0.93	230.43	227.75	228.14	137,165
01 Oct 24	229.32001 -1.37	231.09	228.98	230.66	216,663
30 Sep 24	230.69000 +1.08	230.81	228.72	229.45	325,213
27 Sep 24	229.61000 -1.38	231.38	229.56	230.99	142,952
26 Sep 24	230.99001 -1.71	233.62	230.29	232.94	282,456
25 Sep 24	232.70000 +1.28	233.16	230.52	231.62	196,500
24 Sep 24	231.42000 -0.64	232.29	230.10	232.06	166,975
23 Sep 24	232.06000 +1.94	232.50	227.91	230.55	234,454
20 Sep 24	230.12000 -0.84	231.20	228.54	230.86	1,660,215
19 Sep 24	230.96001 +1.89	231.42	228.26	230.62	291,805
18 Sep 24	229.07001 +0.55	230.18	227.60	228.43	578,051
17 Sep 24	228.52000 -6.35	235.81	227.25	235.09	398,892
16 Sep 24	234.87000 +0.07	236.10	234.09	235.41	228,097
13 Sep 24	234.80000 -1.18	235.88	233.79	235.62	194,308
12 Sep 24	235.98000 +2.41	236.34	233.58	233.58	259,516
11 Sep 24	233.57001 +0.25	234.24	230.90	233.09	236,341
10 Sep 24	233.32001 +4.70	233.68	227.89	228.94	397,212
09 Sep 24	228.62000 +3.10	230.52	227.48	229.45	270,651
06 Sep 24	225.52000 -1.41	228.69	224.65	227.11	230,100
05 Sep 24	226.92999 -2.06	229.01	225.86	227.91	191,776
04 Sep 24	228.99001 +1.06	229.26	226.34	226.34	270,859
03 Sep 24	227.92999 -2.89	231.55	227.59	230.12	338,175
30 Aug 24	230.82001 +2.05	231.43	228.23	229.10	363,489
29 Aug 24	228.77000 -0.86	230.99	228.71	229.90	158,387
28 Aug 24	229.63000 -0.25	230.97	228.10	230.03	360,365
27 Aug 24	229.88000 +4.26	230.88	226.50	226.82	496,084
26 Aug 24	225.62000 +0.89	225.95	224.18	224.29	149,903
23 Aug 24	224.73000 -0.97	226.82	222.96	225.87	248,839
22 Aug 24	225.70000 +0.18	226.99	224.60	226.01	351,565
21 Aug 24	225.52000 +2.49	225.64	222.87	222.88	230,143
20 Aug 24	223.03000 -0.36	223.93	222.33	223.15	205,002
19 Aug 24	223.39000 -0.55	225.09	223.23	223.98	628,843
16 Aug 24	223.94000 -1.55	226.30	223.84	225.33	246,865
15 Aug 24	225.49001 -1.94	228.93	224.93	227.32	223,308
14 Aug 24	227.42999 +4.41	227.58	223.00	223.03	329,930
13 Aug 24	223.02000 +2.21	223.47	220.65	221.31	261,860
12 Aug 24	220.81000 -0.91	222.24	220.27	221.37	266,018
09 Aug 24	221.72000 +1.64	221.80	219.42	220.08	356,111
08 Aug 24	220.08000 +3.06	221.03	217.20	217.74	329,195
07 Aug 24	217.02000 -1.33	220.00	216.66	219.53	374,705
06 Aug 24	218.35001 +0.11	219.35	214.51	215.94	741,275
02 Aug 24	218.24001 -2.24	220.68	214.97	220.68	367,305
01 Aug 24	220.48000 -3.27	223.38	214.53	223.38	753,021
31 Jul 24	223.75000 +1.19	224.49	221.34	222.88	355,450
30 Jul 24	222.56000 -1.89	226.41	221.66	224.55	420,740
29 Jul 24	224.45000 +0.80	224.90	222.78	223.97	213,306
26 Jul 24	223.64999 -0.79	225.89	222.98	225.28	289,195
25 Jul 24	224.44000 -1.31	227.32	224.38	225.99	249,547
24 Jul 24	225.75000 -1.68	226.79	224.52	226.28	324,280
23 Jul 24	227.42999 -0.29	229.18	227.09	228.00	147,558
22 Jul 24	227.72000 +4.28	227.99	224.28	224.49	279,373
19 Jul 24	223.44000 -0.25	224.97	222.70	223.84	176,656
18 Jul 24	223.69000 -0.86	224.77	221.30	224.73	987,465
17 Jul 24	224.55000 -1.09	224.88	223.07	224.00	488,902
16 Jul 24	225.64000 +1.34	226.23	224.10	224.58	435,603
15 Jul 24	224.30000 -0.93	226.57	223.57	226.01	387,544
12 Jul 24	225.23000 +0.04	226.62	225.01	225.26	299,404
11 Jul 24	225.19000 -3.27	230.74	224.68	228.33	512,371
10 Jul 24	228.46001 +0.65	228.91	227.51	227.66	249,973
09 Jul 24	227.81000 -1.35	230.36	227.49	229.16	1,153,418
08 Jul 24	229.16000 -1.49	231.63	227.56	230.65	210,625
05 Jul 24	230.64999 -0.64	231.56	228.50	231.56	413,465
04 Jul 24	231.28999 -0.22	231.75	230.28	231.33	58,825
03 Jul 24	231.50999 +1.51	232.03	229.53	230.40	675,741
02 Jul 24	230.00000 -0.61	232.49	229.73	229.91	340,271
28 Jun 24	230.61000 -2.87	233.66	230.45	233.42	268,411
27 Jun 24	233.48000 +2.84	234.15	231.00	231.00	402,915
26 Jun 24	230.64000 +1.16	231.34	228.87	228.87	299,322
25 Jun 24	229.48000 +3.74	229.66	224.82	227.52	568,524
24 Jun 24	225.74001 -0.51	227.81	225.55	226.87	805,233
21 Jun 24	226.25000 -2.03	229.43	225.48	228.28	2,145,609
20 Jun 24	228.28000 +0.59	229.69	227.86	228.41	509,886
19 Jun 24	227.69000 -0.80	230.90	226.36	228.24	175,854
18 Jun 24	228.49001 -1.01	230.02	227.45	229.57	680,728
17 Jun 24	229.50000 -0.15	230.20	228.32	229.50	620,405
14 Jun 24	229.64999 -1.49	231.34	229.03	230.69	626,620
13 Jun 24	231.14000 -2.70	234.47	231.09	233.95	427,945
12 Jun 24	233.84000 -0.17	236.72	233.71	235.67	448,531
11 Jun 24	234.00999 -0.98	235.81	233.40	235.18	251,636
10 Jun 24	234.99001 -0.06	235.58	233.12	234.49	407,118
07 Jun 24	235.05000 -0.41	236.55	234.60	235.47	270,952
06 Jun 24	235.46001 +0.42	236.89	234.04	234.86	273,787
05 Jun 24	235.03999 +2.08	236.00	232.66	233.56	203,616
04 Jun 24	232.96001 +3.06	233.59	229.00	230.30	293,407
03 Jun 24	229.89999 -4.64	234.00	228.93	234.00	655,902
31 May 24	234.53999 +2.67	234.64	230.42	232.00	779,410
30 May 24	231.87000 +0.02	232.13	230.20	231.05	254,656
29 May 24	231.85001 -3.50	235.08	231.02	234.98	261,075
28 May 24	235.35001 -1.72	237.77	235.19	237.75	363,827
27 May 24	237.07001 -3.30	242.92	236.93	239.68	172,193
24 May 24	240.37000 +3.18	240.50	237.01	237.51	235,290
23 May 24	237.19000 +0.80	238.68	235.03	237.65	298,408
22 May 24	236.39000 +0.17	238.48	234.48	235.60	205,146
21 May 24	236.22000 +3.50	236.34	232.38	232.38	253,010
17 May 24	232.72000 -0.23	233.85	232.19	233.40	324,797
16 May 24	232.95000 +2.04	233.85	230.60	231.82	345,901
15 May 24	230.91000 +1.83	231.31	227.43	228.40	205,102
14 May 24	229.08000 +0.03	230.01	227.43	228.83	343,487
13 May 24	229.05000 -0.43	230.87	228.69	230.16	212,566
10 May 24	229.48000 -0.13	231.27	228.90	230.05	243,026
09 May 24	229.61000 +0.18	232.10	229.02	229.83	231,915
08 May 24	229.42999 +0.35	231.78	228.87	228.96	267,676
07 May 24	229.08000 +0.67	230.26	228.05	228.96	186,520
06 May 24	228.41000 +3.09	229.89	225.44	225.45	288,619
03 May 24	225.32001 +2.60	227.28	223.58	225.05	292,507
02 May 24	222.72000 +14.31	226.93	210.47	211.55	592,183
01 May 24	208.41000 +0.48	209.72	206.17	207.34	179,432
30 Apr 24	207.92999 -1.90	211.36	207.86	209.56	321,187
29 Apr 24	209.83000 -1.24	212.16	208.84	211.87	493,888
26 Apr 24	211.07001 +2.72	212.13	208.36	208.36	208,317
25 Apr 24	208.35001 -0.74	209.18	205.67	207.44	170,282
24 Apr 24	209.09000 -0.83	212.61	208.69	210.81	160,582
23 Apr 24	209.92000 +0.34	211.48	209.37	211.08	206,579
22 Apr 24	209.58000 +2.91	210.86	206.96	206.96	179,357
19 Apr 24	206.67000 -1.14	208.50	205.69	207.67	204,696
18 Apr 24	207.81000 -2.79	211.10	207.12	210.59	209,640
17 Apr 24	210.60001 +0.15	212.06	209.34	211.05	189,341
16 Apr 24	210.45000 +0.14	211.68	209.97	210.31	265,355
15 Apr 24	210.31000 +0.42	212.81	209.90	210.35	162,457
12 Apr 24	209.89000 -1.46	211.95	209.70	210.85	148,093
11 Apr 24	211.35001 +1.79	211.58	207.95	209.60	268,984
10 Apr 24	209.56000 -0.20	210.32	207.68	208.75	175,140
09 Apr 24	209.75999 +0.75	209.83	206.92	209.00	217,737
08 Apr 24	209.00999 +2.60	209.39	206.85	207.00	176,227
05 Apr 24	206.41000 +0.30	208.18	206.16	206.60	281,073
04 Apr 24	206.11000 -0.09	207.60	204.57	205.64	249,204
03 Apr 24	206.20000 -1.00	207.57	205.84	206.89	171,367
02 Apr 24	207.20000 -3.52	209.49	206.44	209.13	221,364
01 Apr 24	210.72000 -0.08	211.19	209.21	210.06	114,188
28 Mar 24	210.80000 -0.87	213.66	209.75	211.77	634,674
27 Mar 24	211.67000 +0.86	212.75	211.08	211.87	143,098
26 Mar 24	210.81000 -0.46	212.45	210.42	211.34	377,874
25 Mar 24	211.27000 -1.38	213.85	210.11	211.85	155,297
22 Mar 24	212.64999 +1.15	213.32	211.11	212.50	163,163
21 Mar 24	211.50000 -1.13	213.54	211.44	212.72	240,673
20 Mar 24	212.63000 -0.73	214.00	211.56	213.72	428,650
19 Mar 24	213.36000 +1.18	213.76	211.39	212.39	173,296
18 Mar 24	212.17999 -0.97	214.26	211.63	213.02	125,953
15 Mar 24	213.14999 +0.35	213.47	211.24	211.96	1,064,379
14 Mar 24	212.80000 +2.05	214.35	209.75	214.14	270,146
13 Mar 24	210.75000 -2.97	215.33	209.73	214.00	299,881
12 Mar 24	213.72000 +0.29	215.28	213.07	214.42	213,705
11 Mar 24	213.42999 +1.87	213.70	209.49	211.57	160,593
08 Mar 24	211.56000 +0.70	213.53	210.92	210.92	163,188
07 Mar 24	210.86000 -1.89	214.12	210.43	213.26	253,781
06 Mar 24	212.75000 -0.57	215.17	212.15	213.12	180,408
05 Mar 24	213.32001 -1.88	216.58	211.54	215.20	147,039
04 Mar 24	215.20000 -0.70	216.38	214.11	215.19	214,455
01 Mar 24	215.89999 +1.66	216.58	213.99	214.35	156,770
29 Feb 24	214.24001 +1.43	214.58	212.46	213.49	653,992
28 Feb 24	212.81000 -0.38	214.32	212.39	213.20	249,291
27 Feb 24	213.19000 -1.64	216.05	212.74	214.70	209,824
26 Feb 24	214.83000 +0.99	215.49	213.99	214.12	375,536
23 Feb 24	213.84000 +0.69	214.60	213.34	213.67	298,136
22 Feb 24	213.14999 +1.25	214.23	212.54	212.54	258,862
21 Feb 24	211.89999 -1.44	213.92	210.49	213.20	209,007
20 Feb 24	213.34000 -2.92	216.79	212.17	214.53	475,195
16 Feb 24	216.25999 +2.12	217.83	214.04	214.35	375,221
15 Feb 24	214.14000 +1.58	214.93	211.37	212.98	353,362
14 Feb 24	212.56000 +5.65	212.60	207.32	207.32	262,004
13 Feb 24	206.91000 -1.03	208.78	204.21	206.09	278,388
12 Feb 24	207.94000 -5.40	213.34	207.50	213.34	231,447
09 Feb 24	213.34000 +3.72	214.29	208.37	210.92	245,864
08 Feb 24	209.62000 +8.63	210.24	200.50	200.70	424,098
07 Feb 24	200.99001 -0.31	201.66	200.29	201.30	173,149
06 Feb 24	201.30000 -0.86	203.15	200.00	202.86	187,029
05 Feb 24	202.16000 -1.03	204.70	202.12	203.35	259,001
02 Feb 24	203.19000 +0.19	204.31	202.73	203.55	163,059
01 Feb 24	203.00000 +3.39	203.12	200.17	200.20	197,168
31 Jan 24	199.61000 -2.36	203.00	199.00	201.71	337,998
30 Jan 24	201.97000 +1.41	202.01	200.29	200.29	107,484
29 Jan 24	200.56000 -0.31	201.55	200.02	201.38	228,774
26 Jan 24	200.87000 +0.21	201.86	200.31	201.12	109,503
25 Jan 24	200.66000 -1.83	202.86	199.99	201.48	221,469
24 Jan 24	202.49001 +0.31	204.56	202.45	203.10	138,363
23 Jan 24	202.17999 +1.04	202.89	200.37	201.00	249,436
22 Jan 24	201.14000 -1.93	203.98	200.52	203.67	478,213
19 Jan 24	203.07001 -0.07	205.19	202.56	203.29	233,381
18 Jan 24	203.14000 +3.39	203.60	199.78	199.78	154,257
17 Jan 24	199.75000 +0.62	199.99	197.46	198.71	255,976
16 Jan 24	199.13000 +2.40	199.19	195.91	196.09	276,046
15 Jan 24	196.73000 +1.80	198.44	195.45	195.91	89,230
12 Jan 24	194.92999 +1.83	195.15	192.92	193.08	170,019
11 Jan 24	193.10001 -0.52	195.03	191.83	193.99	239,763
10 Jan 24	193.62000 +0.07	194.50	192.60	192.60	183,569
09 Jan 24	193.55000 -1.49	195.18	193.43	194.80	214,433
08 Jan 24	195.03999 +2.77	195.21	191.94	191.94	340,275
05 Jan 24	192.27000 -0.23	193.05	191.93	192.48	133,096
04 Jan 24	192.50000 +1.08	194.03	191.40	191.40	140,994
03 Jan 24	191.42000 -0.53	192.27	191.08	191.54	147,785
02 Jan 24	191.95000 -1.78	193.12	190.89	192.76	174,891
29 Dec 23	193.73000 +1.26	194.07	192.47	192.47	130,666
28 Dec 23	192.47000 +0.75	192.93	191.19	191.67	121,101
27 Dec 23	191.72000 +2.03	192.34	188.00	188.00	140,616
22 Dec 23	189.69000 +0.08	190.67	188.93	189.29	116,894
21 Dec 23	189.61000 +0.90	190.04	189.06	189.06	125,300
20 Dec 23	188.71001 +0.48	190.32	187.62	188.20	215,195
19 Dec 23	188.23000 -0.36	189.23	187.40	187.99	168,235
18 Dec 23	188.59000 +2.69	188.66	185.95	185.95	234,205
15 Dec 23	185.89999 -2.30	188.23	185.73	188.23	1,202,276
14 Dec 23	188.20000 -5.77	193.47	187.23	193.42	433,293
13 Dec 23	193.97000 -1.07	195.51	193.37	195.26	275,359
12 Dec 23	195.03999 +3.17	195.39	191.73	192.38	397,723
11 Dec 23	191.87000 -0.33	192.71	191.15	192.23	244,378
08 Dec 23	192.20000 -0.22	193.02	191.29	192.40	197,058
07 Dec 23	192.42000 +0.41	193.50	191.38	192.02	271,382
06 Dec 23	192.00999 -1.19	194.86	191.77	193.23	251,879
05 Dec 23	193.20000 +1.79	194.19	190.47	191.77	242,318
04 Dec 23	191.41000 +1.13	191.71	189.22	189.22	235,667
01 Dec 23	190.28000 +0.70	190.40	188.93	189.39	293,563
30 Nov 23	189.58000 +0.50	190.47	188.24	189.99	711,986
29 Nov 23	189.08000 -1.24	190.65	188.49	190.32	202,271
28 Nov 23	190.32001 -1.99	193.43	189.84	192.31	484,106
27 Nov 23	192.31000 +3.16	192.64	188.51	189.00	493,304
24 Nov 23	189.14999 -0.18	189.55	188.29	189.09	154,324
23 Nov 23	189.33000 -0.26	190.22	189.18	189.57	86,404
22 Nov 23	189.59000 -0.17	191.14	189.26	190.00	351,625
21 Nov 23	189.75999 -0.90	191.31	188.19	190.98	308,925
20 Nov 23	190.66000 +2.30	191.52	187.76	187.97	380,771
17 Nov 23	188.36000 +0.17	189.84	187.72	187.82	339,419
16 Nov 23	188.19000 +5.60	188.74	182.82	182.82	452,247
15 Nov 23	182.59000 -0.67	183.73	181.81	182.57	321,351
14 Nov 23	183.25999 -0.21	185.64	183.13	184.30	441,402
13 Nov 23	183.47000 +2.89	183.82	180.16	180.16	186,782
10 Nov 23	180.58000 -1.28	183.43	179.42	182.36	290,865
09 Nov 23	181.86000 +3.37	182.34	177.83	178.77	380,062
08 Nov 23	178.49001 +1.83	179.10	176.41	176.99	243,269
07 Nov 23	176.66000 +0.12	179.13	176.42	176.54	535,888
06 Nov 23	176.53999 +2.30	177.05	174.08	174.42	230,410
03 Nov 23	174.24001 -0.14	174.89	173.30	174.76	227,328
02 Nov 23	174.38000 +4.92	175.94	171.04	172.85	506,948
01 Nov 23	169.46001 +3.35	173.94	166.53	173.00	462,700
31 Oct 23	166.11000 -0.41	166.96	165.14	166.74	289,486
30 Oct 23	166.52000 +3.01	166.70	163.86	164.00	248,577
27 Oct 23	163.50999 -2.47	166.81	163.01	166.08	229,309
26 Oct 23	165.98000 -1.93	168.53	165.84	167.92	225,177
25 Oct 23	167.91000 -0.73	169.90	167.65	168.54	143,009
24 Oct 23	168.64000 +0.00	169.90	168.41	169.13	206,709
23 Oct 23	168.64000 +1.72	169.76	166.92	166.92	179,389
20 Oct 23	166.92000 -1.09	168.51	166.91	167.82	325,301
19 Oct 23	168.00999 -2.28	171.08	167.70	170.84	390,680
18 Oct 23	170.28999 -2.19	172.63	170.08	172.23	272,281
17 Oct 23	172.48000 -0.63	174.00	172.25	173.00	192,915
16 Oct 23	173.11000 +0.30	174.20	172.14	173.01	196,856
13 Oct 23	172.81000 -0.22	174.69	172.40	173.34	210,395
12 Oct 23	173.03000 -0.54	174.73	171.99	173.79	117,097
11 Oct 23	173.57001 +1.43	174.11	172.40	172.78	192,650
10 Oct 23	172.14000 +1.28	173.49	171.55	172.06	207,760
06 Oct 23	170.86000 +0.91	171.54	168.58	168.85	167,395
05 Oct 23	169.95000 +1.47	170.92	168.78	169.39	241,189
04 Oct 23	168.48000 +2.49	169.11	165.85	165.87	210,806
03 Oct 23	165.99001 -0.30	167.23	165.30	165.51	165,741
02 Oct 23	166.28999 +0.13	166.88	165.49	166.26	193,226
29 Sep 23	166.16000 -0.60	168.03	165.31	167.34	333,190
28 Sep 23	166.75999 +0.05	168.00	165.87	165.89	293,514
27 Sep 23	166.71001 -0.59	168.22	165.59	167.54	254,748
26 Sep 23	167.30000 -2.15	169.52	167.28	169.07	235,099
25 Sep 23	169.45000 +0.20	169.86	168.57	168.57	217,184
22 Sep 23	169.25000 +0.27	170.25	167.82	169.00	155,031
21 Sep 23	168.98000 -3.87	172.35	168.50	172.12	415,413
20 Sep 23	172.85001 +0.39	173.81	172.40	172.71	161,821
19 Sep 23	172.46001 -3.32	175.43	171.70	175.20	237,324
18 Sep 23	175.78000 +0.11	176.58	174.77	174.77	174,675
15 Sep 23	175.67000 -0.37	176.48	175.04	176.42	961,469
14 Sep 23	176.03999 +1.39	176.68	174.21	175.42	249,811
13 Sep 23	174.64999 +1.02	174.75	173.03	173.14	183,207
12 Sep 23	173.63000 -1.52	174.89	172.70	174.89	145,876
11 Sep 23	175.14999 -0.26	175.34	173.60	174.74	143,188
08 Sep 23	175.41000 -0.28	175.74	174.30	174.98	156,150
07 Sep 23	175.69000 +2.59	175.88	174.11	175.88	364,339
06 Sep 23	173.10001 -1.06	175.03	172.66	174.56	251,982
05 Sep 23	174.16000 -1.13	176.72	174.16	175.76	270,957
01 Sep 23	175.28999 +1.30	175.61	172.72	175.00	262,454
31 Aug 23	173.99001 -0.66	175.29	173.14	174.90	527,069
30 Aug 23	174.64999 +0.52	175.99	174.23	174.75	204,428
29 Aug 23	174.13000 +1.93	174.43	171.19	171.19	279,859
28 Aug 23	172.20000 -0.22	173.60	171.89	172.77	119,792
25 Aug 23	172.42000 +1.04	173.19	171.49	171.96	254,198
24 Aug 23	171.38000 -1.35	173.21	170.79	173.20	278,788
23 Aug 23	172.73000 +1.66	173.27	171.84	171.84	214,103
22 Aug 23	171.07001 -1.29	172.60	170.55	172.58	208,549
21 Aug 23	172.36000 +0.92	172.83	171.11	171.61	363,263
18 Aug 23	171.44000 -0.51	172.10	170.50	171.79	188,211
17 Aug 23	171.95000 -4.06	176.27	171.89	176.01	398,982
16 Aug 23	176.00999 -1.35	176.92	175.50	176.89	256,607
15 Aug 23	177.36000 -1.76	179.36	176.05	178.35	328,705
14 Aug 23	179.12000 +1.40	180.71	178.00	178.00	246,725
11 Aug 23	177.72000 +1.07	177.74	176.00	176.63	117,235
10 Aug 23	176.64999 +0.68	179.50	175.88	179.49	278,183
09 Aug 23	175.97000 +1.10	176.48	174.39	174.99	220,834
08 Aug 23	174.87000 -1.20	176.87	173.10	175.07	384,439
04 Aug 23	176.07001 +0.96	177.69	175.15	175.15	505,158
03 Aug 23	175.11000 -7.45	177.58	174.51	176.77	326,944
02 Aug 23	182.56000 +3.13	185.12	179.58	179.58	512,454
01 Aug 23	179.42999 +1.43	180.59	177.69	177.73	367,253
31 Jul 23	178.00000 +0.65	178.21	175.82	178.00	371,361
28 Jul 23	177.35001 +2.12	178.50	176.34	176.34	308,592
27 Jul 23	175.23000 +0.22	176.21	174.38	175.10	195,022
26 Jul 23	175.00999 -1.89	176.96	174.57	176.81	273,797
25 Jul 23	176.89999 +3.61	177.43	173.02	173.86	388,948
24 Jul 23	173.28999 -0.70	174.28	172.55	174.11	457,129
21 Jul 23	173.99001 -0.08	175.66	173.91	175.45	423,164
20 Jul 23	174.07001 -0.59	175.39	173.55	174.16	304,353
19 Jul 23	174.66000 +1.12	175.15	173.03	173.68	208,134
18 Jul 23	173.53999 -1.38	174.92	172.75	174.92	344,782
17 Jul 23	174.92000 -0.52	175.87	174.10	175.69	260,739
14 Jul 23	175.44000 +3.80	176.46	172.54	172.69	407,170
13 Jul 23	171.64000 -0.54	173.99	170.56	172.84	330,437
12 Jul 23	172.17999 -0.26	173.19	170.78	172.98	247,600
11 Jul 23	172.44000 -1.74	174.21	171.33	173.99	279,295
10 Jul 23	174.17999 +1.82	174.59	172.76	172.76	246,867
07 Jul 23	172.36000 -6.88	178.72	172.27	178.72	399,388
06 Jul 23	179.24001 +1.69	179.36	176.46	177.76	377,892
05 Jul 23	177.55000 +0.92	177.87	175.79	176.14	425,246
04 Jul 23	176.63000 -2.23	178.07	176.05	177.35	186,201
30 Jun 23	178.86000 +1.20	179.48	177.11	178.10	610,440
29 Jun 23	177.66000 -1.60	179.17	176.19	179.17	333,056
28 Jun 23	179.25999 -3.23	182.66	178.73	182.66	497,363
27 Jun 23	182.49001 +4.58	182.49	177.83	178.09	428,966
26 Jun 23	177.91000 +1.74	178.82	175.94	176.17	377,159
23 Jun 23	176.17000 +4.30	176.87	171.26	174.54	455,445
22 Jun 23	171.87000 +1.80	172.77	170.09	170.09	255,734
21 Jun 23	170.07001 -2.42	172.87	168.82	172.28	312,309
20 Jun 23	172.49001 +1.76	173.59	171.07	171.44	881,247
19 Jun 23	170.73000 -0.51	172.58	170.21	171.24	103,792
16 Jun 23	171.24001 +1.57	171.41	169.57	169.90	995,174
15 Jun 23	169.67000 +0.65	170.04	168.60	169.63	310,986
14 Jun 23	169.02000 +2.99	169.18	165.55	165.55	351,315
13 Jun 23	166.03000 +0.04	166.53	164.36	165.55	260,478
12 Jun 23	165.99001 +1.88	166.17	163.23	164.85	223,600
09 Jun 23	164.11000 -0.17	165.22	163.18	163.92	321,491
08 Jun 23	164.28000 -0.49	165.83	163.01	164.77	279,203
07 Jun 23	164.77000 -0.53	166.60	164.13	164.88	606,887
06 Jun 23	165.30000 -0.86	167.09	164.21	166.87	330,775
05 Jun 23	166.16000 +0.24	167.59	165.46	165.92	437,027
02 Jun 23	165.92000 -0.88	167.46	164.26	167.11	453,342
01 Jun 23	166.80000 -5.82	173.65	166.31	172.62	549,386
31 May 23	172.62000 +2.66	173.16	169.86	170.18	1,247,137
30 May 23	169.96001 +1.01	171.13	169.11	169.16	312,654
29 May 23	168.95000 -0.19	169.78	168.68	169.56	52,378
26 May 23	169.14000 +1.14	169.76	167.92	168.52	163,191
25 May 23	168.00000 +0.61	168.51	167.13	167.94	208,374
24 May 23	167.39000 -0.73	168.08	165.83	167.58	263,987
23 May 23	168.12000 -2.01	170.00	167.78	169.52	364,793
19 May 23	170.13000 +0.52	171.50	169.58	169.58	287,874
18 May 23	169.61000 +3.50	169.84	166.13	166.33	261,649
17 May 23	166.11000 -2.03	168.48	165.99	167.94	414,904
16 May 23	168.14000 +1.60	168.70	165.54	165.95	311,285
15 May 23	166.53999 -0.99	168.03	165.50	167.29	295,120
12 May 23	167.53000 +1.65	167.80	166.29	166.38	303,314
11 May 23	165.88000 -2.06	168.60	165.55	168.60	226,119
10 May 23	167.94000 +2.76	168.24	164.85	165.62	369,162
09 May 23	165.17999 +2.93	165.37	162.80	162.91	518,098
08 May 23	162.25000 +1.88	162.30	160.72	161.95	445,554
05 May 23	160.37000 -0.83	161.37	159.25	160.05	416,304
04 May 23	161.20000 -8.89	169.30	160.93	169.04	641,898
03 May 23	170.09000 -8.03	175.82	169.78	175.27	502,402
02 May 23	178.12000 -0.95	179.72	169.77	173.89	562,216
01 May 23	179.07001 +0.91	179.57	177.60	178.19	404,868
28 Apr 23	178.16000 -0.43	180.00	177.69	179.12	277,310
27 Apr 23	178.59000 +1.12	178.87	177.08	178.81	275,078
26 Apr 23	177.47000 -1.56	179.06	177.41	178.97	236,831
25 Apr 23	179.03000 -0.61	180.91	178.56	180.01	190,264
24 Apr 23	179.64000 -0.09	180.93	179.14	180.25	201,563
21 Apr 23	179.73000 +2.45	179.84	177.96	177.96	298,114
20 Apr 23	177.28000 +2.17	177.69	175.22	175.22	249,951
19 Apr 23	175.11000 +0.52	175.78	174.68	174.68	201,684
18 Apr 23	174.59000 +0.57	175.44	174.00	174.70	169,894
17 Apr 23	174.02000 +0.42	174.98	173.15	173.91	154,530
14 Apr 23	173.60001 -1.43	174.65	173.43	174.61	244,891
13 Apr 23	175.03000 +0.05	175.69	174.46	174.96	271,296
12 Apr 23	174.98000 +1.20	175.78	174.08	174.42	167,660
11 Apr 23	173.78000 -1.92	176.06	173.73	175.69	245,039
10 Apr 23	175.70000 -0.68	176.60	175.32	176.10	181,310
06 Apr 23	176.38000 +0.25	176.61	175.40	176.03	161,753
05 Apr 23	176.13000 -0.37	177.80	175.87	176.63	257,628
04 Apr 23	176.50000 +0.69	178.99	175.88	178.10	212,546
03 Apr 23	175.81000 -0.03	176.04	174.21	174.86	193,677
31 Mar 23	175.84000 +1.08	176.32	175.27	175.47	278,462
30 Mar 23	174.75999 +0.54	175.04	173.89	174.43	287,620
29 Mar 23	174.22000 +0.22	174.82	173.16	174.82	240,069
28 Mar 23	174.00000 -0.31	175.30	173.12	174.38	195,360
27 Mar 23	174.31000 -0.29	175.41	173.15	174.96	244,031
24 Mar 23	174.60001 +1.11	174.71	172.81	173.69	248,979
23 Mar 23	173.49001 +0.94	173.76	171.35	172.75	251,891
22 Mar 23	172.55000 -0.01	174.46	172.46	173.20	329,464
21 Mar 23	172.56000 +0.65	174.59	172.12	172.66	370,637
20 Mar 23	171.91000 +1.17	172.19	169.72	170.43	230,248
17 Mar 23	170.74001 +0.76	171.18	168.87	169.92	973,458
16 Mar 23	169.98000 +2.74	170.57	166.01	167.06	453,084
15 Mar 23	167.24001 -0.67	168.27	166.25	167.21	403,196
14 Mar 23	167.91000 +2.01	168.07	165.45	166.42	561,243
13 Mar 23	165.89999 +0.20	167.64	163.96	163.99	352,525
10 Mar 23	165.70000 -2.40	167.97	165.21	167.75	398,868
09 Mar 23	168.10001 -1.02	170.49	167.88	169.22	338,709
08 Mar 23	169.12000 +1.36	171.12	168.56	171.12	309,172
07 Mar 23	167.75999 +1.95	168.47	166.46	166.46	353,602
06 Mar 23	165.81000 +1.05	166.15	164.79	164.80	194,485
03 Mar 23	164.75999 -0.08	166.09	164.27	165.45	206,267
02 Mar 23	164.84000 +0.41	165.25	164.08	164.08	207,344
01 Mar 23	164.42999 -0.83	166.52	164.36	164.99	478,514
28 Feb 23	165.25999 +0.12	165.42	162.56	163.06	536,225
27 Feb 23	165.14000 -0.23	167.13	165.10	165.88	195,329
24 Feb 23	165.37000 +0.26	165.47	163.91	165.47	318,463
23 Feb 23	165.11000 +0.18	166.16	164.74	165.99	417,170
22 Feb 23	164.92999 -0.51	165.71	163.40	164.69	322,750
21 Feb 23	165.44000 -0.59	166.72	165.19	165.43	332,730
17 Feb 23	166.03000 -0.68	167.44	165.75	166.93	244,427
16 Feb 23	166.71001 -1.03	167.39	165.00	165.00	330,139
15 Feb 23	167.74001 +2.10	167.88	165.82	165.82	391,269
14 Feb 23	165.64000 +2.01	166.21	163.91	164.52	460,062
13 Feb 23	163.63000 +2.80	165.22	161.59	161.70	371,963
10 Feb 23	160.83000 +6.02	161.35	154.95	155.45	557,701
09 Feb 23	154.81000 -2.91	157.00	151.86	156.75	774,870
08 Feb 23	157.72000 -0.27	158.43	156.87	157.73	459,244
07 Feb 23	157.99001 -1.29	158.55	157.19	158.43	296,126
06 Feb 23	159.28000 -1.59	161.32	159.24	159.84	280,254
03 Feb 23	160.87000 -0.43	162.53	160.55	160.55	427,780
02 Feb 23	161.30000 +1.30	162.33	160.05	160.70	350,081
01 Feb 23	160.00000 +1.72	160.59	157.97	157.97	351,004
31 Jan 23	158.28000 +0.56	159.05	157.35	157.68	405,078
30 Jan 23	157.72000 +0.50	158.73	157.18	157.19	294,413
27 Jan 23	157.22000 -0.58	157.86	156.58	157.60	238,561
26 Jan 23	157.80000 +0.12	159.41	157.48	157.80	260,426
25 Jan 23	157.67999 -0.35	157.92	156.38	157.22	258,812
24 Jan 23	158.03000 +0.95	159.37	156.50	156.95	444,647
23 Jan 23	157.08000 -0.78	158.82	156.89	157.63	290,978
20 Jan 23	157.86000 +0.28	158.10	157.11	157.59	308,321
19 Jan 23	157.58000 -0.55	159.36	157.52	157.97	327,872
18 Jan 23	158.13000 -0.19	159.40	157.82	158.47	310,881
17 Jan 23	158.32001 -0.04	160.44	158.22	159.00	341,059
16 Jan 23	158.36000 +0.59	159.01	156.60	157.63	103,708
13 Jan 23	157.77000 +1.96	158.03	155.54	155.54	386,577
12 Jan 23	155.81000 -0.97	156.76	154.54	156.76	336,864
11 Jan 23	156.78000 +1.38	157.62	155.92	155.94	403,606
10 Jan 23	155.39999 -0.17	156.08	154.50	155.00	338,492
09 Jan 23	155.57001 -1.32	157.18	155.30	156.61	347,159
06 Jan 23	156.89000 +1.03	157.65	155.59	156.33	424,960
05 Jan 23	155.86000 -3.13	158.99	155.52	158.99	458,482
04 Jan 23	158.99001 +1.32	160.00	157.63	158.46	570,821
03 Jan 23	157.67000 +3.21	158.20	155.40	155.40	355,543
30 Dec 22	154.46001 -0.28	154.90	153.72	153.94	324,550
29 Dec 22	154.74001 +1.71	154.89	153.51	153.55	198,633
28 Dec 22	153.03000 -0.99	155.21	152.96	153.68	204,803
23 Dec 22	154.02000 +1.22	154.29	151.84	152.62	202,413
22 Dec 22	152.80000 -0.01	153.72	152.38	152.46	251,651
21 Dec 22	152.81000 +0.60	154.25	151.85	152.63	291,054
20 Dec 22	152.21001 -0.39	153.11	151.02	152.42	395,926
19 Dec 22	152.60001 -3.15	155.50	152.25	155.50	329,199
16 Dec 22	155.75000 +0.03	155.99	154.56	154.94	960,051
15 Dec 22	155.72000 -2.01	157.63	154.92	156.93	357,923
14 Dec 22	157.73000 -0.27	159.49	157.02	158.13	340,169
13 Dec 22	158.00000 +0.40	159.82	157.28	159.49	411,512
12 Dec 22	157.60001 +0.68	158.79	157.20	157.56	388,571
09 Dec 22	156.92000 +0.53	157.99	156.65	156.65	273,314
08 Dec 22	156.39000 -0.64	157.01	155.29	157.01	462,065
07 Dec 22	157.03000 +1.15	157.87	155.61	155.61	389,831
06 Dec 22	155.88000 -2.81	158.92	154.85	158.70	511,520
05 Dec 22	158.69000 +0.01	158.95	156.90	158.31	469,129
02 Dec 22	158.67999 +1.13	159.60	156.73	156.92	448,716
01 Dec 22	157.55000 -0.84	158.21	155.73	156.59	419,285
30 Nov 22	158.39000 +4.19	158.57	153.05	153.60	1,752,305
29 Nov 22	154.20000 -2.58	156.91	152.51	156.91	641,308
28 Nov 22	156.78000 +1.25	157.27	155.41	155.41	441,077
25 Nov 22	155.53000 +0.16	156.42	155.01	155.34	234,565
24 Nov 22	155.37000 +1.04	156.10	154.61	154.61	145,526
23 Nov 22	154.33000 +0.30	155.71	154.22	154.46	496,712
22 Nov 22	154.03000 +1.15	154.31	152.60	153.31	274,269
21 Nov 22	152.88000 +0.93	153.41	152.22	152.22	409,080
18 Nov 22	151.95000 +2.96	152.22	150.01	150.01	305,787
17 Nov 22	148.99001 -0.88	149.50	148.48	149.36	286,629
16 Nov 22	149.87000 +2.84	150.26	146.42	146.57	419,912
15 Nov 22	147.03000 +1.78	147.92	146.19	146.19	343,792
14 Nov 22	145.25000 -0.48	146.62	145.05	145.80	514,939
11 Nov 22	145.73000 -1.27	147.46	145.32	146.85	403,798
10 Nov 22	147.00000 +3.23	147.99	145.63	146.68	404,369
09 Nov 22	143.77000 +0.17	144.12	142.61	143.74	312,874
08 Nov 22	143.60001 +1.40	144.07	142.31	142.94	267,382
07 Nov 22	142.20000 +0.72	142.83	141.35	142.01	370,270
04 Nov 22	141.48000 -0.54	142.68	140.88	142.61	621,937
03 Nov 22	142.02000 +1.90	142.60	139.57	139.64	424,975
02 Nov 22	140.12000 -0.18	141.72	136.92	139.89	732,353
01 Nov 22	140.30000 -4.59	146.43	139.42	146.43	719,336
31 Oct 22	144.89000 -1.10	146.01	144.29	145.95	605,185
28 Oct 22	145.99001 +2.92	146.38	142.98	143.30	245,118
27 Oct 22	143.07001 +0.84	143.74	141.98	142.62	361,812
26 Oct 22	142.23000 -0.29	144.75	142.03	142.26	342,489
25 Oct 22	142.52000 +2.13	142.72	140.31	140.57	303,770
24 Oct 22	140.39000 +0.58	141.75	140.05	140.72	379,453
21 Oct 22	139.81000 +0.75	140.15	137.92	139.21	305,530
20 Oct 22	139.06000 -1.23	140.30	138.66	140.00	278,285
19 Oct 22	140.28999 -1.16	141.33	140.06	141.12	374,937
18 Oct 22	141.45000 +0.45	143.23	140.80	142.78	232,871
17 Oct 22	141.00000 +3.55	141.56	137.97	138.30	308,103
14 Oct 22	137.45000 -2.92	141.95	137.24	141.19	370,236
13 Oct 22	140.37000 +2.52	140.59	136.02	136.46	307,489
12 Oct 22	137.85001 -1.28	139.98	137.75	139.25	354,324
11 Oct 22	139.13000 -1.04	140.23	138.88	139.28	322,514
07 Oct 22	140.17000 -3.73	143.06	139.69	143.06	407,962
06 Oct 22	143.89999 -1.55	146.02	143.54	145.93	369,954
05 Oct 22	145.45000 +0.60	146.62	144.46	144.73	337,749
04 Oct 22	144.85001 +2.49	146.36	143.76	144.00	394,815
03 Oct 22	142.36000 +0.56	143.22	140.95	141.85	361,888
30 Sep 22	141.80000 -0.28	144.06	141.69	142.34	366,278
29 Sep 22	142.08000 -0.81	142.89	141.77	142.89	341,077
28 Sep 22	142.89000 +1.18	143.44	140.73	142.00	401,427
27 Sep 22	141.71001 -0.53	143.66	141.62	142.66	438,819
26 Sep 22	142.24001 +0.25	142.86	141.92	141.92	279,976
23 Sep 22	141.99001 +0.15	143.26	140.91	141.51	504,709
22 Sep 22	141.84000 -3.51	145.04	141.18	144.85	355,640
21 Sep 22	145.35001 -0.72	147.78	145.34	145.97	360,445
20 Sep 22	146.07001 -1.63	147.64	144.98	147.62	270,701
19 Sep 22	147.70000 +0.82	147.88	146.28	146.77	296,593
16 Sep 22	146.88000 -0.97	147.30	145.85	147.01	1,056,091
15 Sep 22	147.85001 +0.13	148.37	146.71	147.84	379,995
14 Sep 22	147.72000 -0.23	148.98	147.40	147.94	341,858
13 Sep 22	147.95000 -1.18	148.98	147.57	147.95	292,234
12 Sep 22	149.13000 +1.83	149.38	147.65	147.65	326,208
09 Sep 22	147.30000 +0.61	147.90	146.58	147.25	396,762
08 Sep 22	146.69000 +0.48	147.34	145.50	146.04	266,975
07 Sep 22	146.21001 +0.89	146.50	145.13	145.99	310,867
06 Sep 22	145.32001 +1.82	145.94	142.75	142.79	373,346
02 Sep 22	143.50000 -1.60	146.11	143.11	145.34	363,962
01 Sep 22	145.10001 +0.48	145.27	143.28	144.43	355,377
31 Aug 22	144.62000 +0.64	145.49	143.53	144.65	1,035,685
30 Aug 22	143.98000 +0.34	145.36	143.72	144.22	460,222
29 Aug 22	143.64000 -0.63	144.65	143.33	143.33	317,872
26 Aug 22	144.27000 -2.60	146.87	143.81	146.70	326,285
25 Aug 22	146.87000 +0.05	147.29	146.05	147.29	254,013
24 Aug 22	146.82001 -0.34	148.43	146.76	147.81	269,770
23 Aug 22	147.16000 -2.65	148.97	146.51	148.97	265,966
22 Aug 22	149.81000 -0.49	150.75	149.28	149.41	344,376
19 Aug 22	150.30000 +0.29	150.85	149.66	149.98	443,181
18 Aug 22	150.00999 +0.14	150.94	149.69	149.85	256,480
17 Aug 22	149.87000 -0.13	150.87	148.97	148.97	323,564
16 Aug 22	150.00000 -0.02	151.07	149.22	149.22	548,501
15 Aug 22	150.02000 +1.21	151.10	149.70	150.00	406,364
12 Aug 22	148.81000 +1.37	149.10	147.80	147.84	249,529
11 Aug 22	147.44000 -0.08	148.26	147.00	147.68	419,010
10 Aug 22	147.52000 +0.75	148.25	146.28	148.19	281,215
09 Aug 22	146.77000 -0.33	147.83	146.05	147.09	439,511
08 Aug 22	147.10001 -0.41	148.36	146.22	147.38	323,298
05 Aug 22	147.50999 -1.08	149.79	145.23	148.21	395,275
04 Aug 22	148.59000 +5.80	148.88	142.60	142.77	664,908
03 Aug 22	142.78999 -0.12	144.26	142.69	143.01	340,028
02 Aug 22	142.91000 -0.88	143.86	142.41	142.73	292,800
29 Jul 22	143.78999 +0.63	145.10	143.13	143.33	361,223
28 Jul 22	143.16000 +1.48	144.00	141.07	141.49	338,009
27 Jul 22	141.67999 +1.52	142.16	140.33	140.50	383,501
26 Jul 22	140.16000 +0.67	140.61	138.85	139.08	195,621
25 Jul 22	139.49001 -0.61	140.24	138.77	139.32	173,478
22 Jul 22	140.10001 -0.17	140.91	139.41	140.54	240,458
21 Jul 22	140.27000 +2.63	140.42	136.94	138.00	354,174
20 Jul 22	137.64000 +0.03	138.99	137.60	137.84	274,775
19 Jul 22	137.61000 +1.44	137.96	135.95	136.95	374,408
18 Jul 22	136.17000 -2.48	138.83	135.78	138.69	480,793
15 Jul 22	138.64999 +1.04	139.46	138.01	138.01	571,134
14 Jul 22	137.61000 +1.50	139.12	135.88	135.88	562,269
13 Jul 22	136.11000 -0.88	136.94	135.30	135.93	374,823
12 Jul 22	136.99001 -0.68	138.99	136.39	137.69	490,899
11 Jul 22	137.67000 -0.30	139.27	137.38	137.87	353,596
08 Jul 22	137.97000 +0.58	138.24	136.61	136.61	229,083
07 Jul 22	137.39000 +0.63	137.69	135.24	135.59	347,309
06 Jul 22	136.75999 +1.34	137.32	134.06	135.56	653,186
05 Jul 22	135.42000 +3.30	135.53	132.15	132.15	452,040
04 Jul 22	132.12000 -2.07	134.57	131.40	134.32	303,999
30 Jun 22	134.19000 +2.02	134.39	131.21	131.21	554,607
29 Jun 22	132.17000 +1.80	132.36	130.13	130.43	377,038
28 Jun 22	130.37000 -4.00	134.75	130.34	134.62	454,590
27 Jun 22	134.37000 +0.18	135.87	133.09	134.55	496,389
24 Jun 22	134.19000 +1.59	134.91	133.19	133.21	578,692
23 Jun 22	132.60001 +2.66	132.70	129.85	130.68	441,005
22 Jun 22	129.94000 +0.86	131.37	128.60	128.81	418,829
21 Jun 22	129.08000 +0.28	130.61	128.04	128.78	470,498
20 Jun 22	128.80000 +0.38	129.68	127.82	129.15	240,029
17 Jun 22	128.42000 +3.68	130.03	124.90	125.79	1,359,124
16 Jun 22	124.74000 -1.70	126.45	124.22	125.62	409,930
15 Jun 22	126.44000 +0.67	127.70	125.67	126.60	661,275
14 Jun 22	125.77000 +1.58	126.55	124.03	125.53	802,248
13 Jun 22	124.19000 -0.61	124.95	121.67	121.67	623,268
10 Jun 22	124.80000 -1.35	125.85	123.45	124.94	365,732
09 Jun 22	126.15000 +1.75	127.26	124.86	124.86	407,518
08 Jun 22	124.40000 -1.17	125.08	124.21	125.07	332,115
07 Jun 22	125.57000 -0.20	126.21	124.50	125.76	332,428
06 Jun 22	125.77000 +0.04	127.45	125.70	126.01	314,124
03 Jun 22	125.73000 -0.97	126.54	125.23	125.78	274,563
02 Jun 22	126.70000 +2.44	126.75	124.18	124.29	248,116
01 Jun 22	124.26000 -0.93	125.49	124.02	125.17	292,855
31 May 22	125.19000 -0.46	126.21	123.55	124.31	916,551
30 May 22	125.65000 +0.06	126.63	125.32	126.63	96,337
27 May 22	125.59000 +1.26	126.03	124.46	124.93	290,458
26 May 22	124.33000 +2.15	124.90	122.37	122.69	430,345
25 May 22	122.18000 -1.51	123.52	121.30	122.87	350,897
24 May 22	123.69000 -0.46	124.59	123.55	124.04	255,733
20 May 22	124.15000 +1.64	124.18	122.22	123.10	256,634
19 May 22	122.51000 +0.39	123.03	120.57	121.67	337,536
18 May 22	122.12000 -1.84	123.65	121.63	122.81	400,027
17 May 22	123.96000 +0.83	124.66	123.05	124.28	295,157
16 May 22	123.13000 +0.60	123.70	121.85	122.06	259,566
13 May 22	122.53000 +1.27	124.50	121.73	122.15	359,062
12 May 22	121.26000 +0.91	121.86	119.23	119.25	377,957
11 May 22	120.35000 -1.68	122.54	120.02	121.94	552,353
10 May 22	122.03000 -0.54	124.36	120.46	123.64	455,776
09 May 22	122.57000 +0.95	124.52	120.80	120.98	557,560
06 May 22	121.62000 +0.14	122.32	119.79	121.17	379,603
05 May 22	121.48000 -2.81	123.33	120.35	123.22	479,640
04 May 22	124.29000 -2.88	127.34	121.77	127.30	602,603
03 May 22	127.17000 -1.01	129.42	127.13	128.17	426,332
02 May 22	128.17999 -0.26	129.39	126.62	128.52	411,620
29 Apr 22	128.44000 -3.34	131.22	128.12	130.64	383,756
28 Apr 22	131.78000 +1.20	132.48	131.04	131.23	227,950
27 Apr 22	130.58000 +1.69	131.54	128.48	128.91	399,003
26 Apr 22	128.89000 -3.06	132.46	128.77	131.59	375,046
25 Apr 22	131.95000 +1.72	132.15	129.84	130.01	314,146
22 Apr 22	130.23000 -1.52	132.73	130.23	131.81	269,030
21 Apr 22	131.75000 -1.86	133.93	131.22	133.90	238,561
20 Apr 22	133.61000 -0.66	134.53	132.99	134.53	260,480
19 Apr 22	134.27000 +1.21	134.29	132.36	132.91	181,161
18 Apr 22	133.06000 -1.23	134.23	132.73	134.10	201,087
14 Apr 22	134.28999 -2.61	137.37	134.15	137.35	234,487
13 Apr 22	136.89999 +2.82	137.33	134.36	134.83	316,928
12 Apr 22	134.08000 -1.88	136.50	133.88	136.09	246,548
11 Apr 22	135.96001 -0.78	136.78	135.11	136.20	168,581
08 Apr 22	136.74001 -0.14	137.63	136.55	136.83	250,692
07 Apr 22	136.88000 +1.37	137.13	135.08	135.08	281,602
06 Apr 22	135.50999 -0.71	135.74	133.78	135.27	264,007
05 Apr 22	136.22000 +0.56	136.94	134.65	135.68	424,057
04 Apr 22	135.66000 +0.51	136.28	134.87	135.07	217,666
01 Apr 22	135.14999 -0.58	136.30	134.63	135.89	317,832
31 Mar 22	135.73000 -0.33	137.70	135.73	137.02	514,970
30 Mar 22	136.06000 +1.10	136.81	134.17	134.56	326,337
29 Mar 22	134.96001 +0.48	136.28	134.44	135.25	298,098
28 Mar 22	134.48000 +2.45	134.69	131.86	132.13	335,102
25 Mar 22	132.03000 -0.92	133.39	131.50	133.39	290,644
24 Mar 22	132.95000 +0.18	133.16	131.58	132.57	644,081
23 Mar 22	132.77000 -1.41	134.71	132.71	133.99	262,955
22 Mar 22	134.17999 -1.46	135.86	133.90	135.53	321,575
21 Mar 22	135.64000 -1.26	135.98	134.29	135.98	236,734
18 Mar 22	136.89999 +1.89	137.06	134.52	135.49	1,735,813
17 Mar 22	135.00999 +2.84	135.57	131.89	132.65	274,987
16 Mar 22	132.17000 +0.83	132.93	130.58	131.55	455,205
15 Mar 22	131.34000 -0.15	132.91	130.38	131.90	420,925
14 Mar 22	131.49001 -0.49	133.00	130.36	131.93	240,374
11 Mar 22	131.98000 +0.05	134.37	131.91	132.81	415,783
10 Mar 22	131.92999 -2.07	132.96	130.42	132.61	315,499
09 Mar 22	134.00000 +1.98	134.59	132.32	132.73	297,203
08 Mar 22	132.02000 -2.59	134.92	131.43	134.24	430,859
07 Mar 22	134.61000 -0.54	135.90	133.83	135.36	373,605
04 Mar 22	135.14999 +3.01	135.57	132.08	133.49	330,554
03 Mar 22	132.14000 +0.95	133.01	130.96	131.84	331,797
02 Mar 22	131.19000 +1.25	131.69	129.25	130.18	391,302
01 Mar 22	129.94000 +1.78	130.23	128.04	128.10	389,276
28 Feb 22	128.16000 -0.28	128.36	126.62	127.61	716,077
25 Feb 22	128.44000 -0.12	129.21	127.11	129.01	287,976
24 Feb 22	128.56000 +3.17	128.75	123.08	123.71	822,824
23 Feb 22	125.39000 -1.36	126.85	125.00	126.34	404,385
22 Feb 22	126.75000 -1.05	128.54	126.07	127.33	666,543
18 Feb 22	127.80000 -0.16	128.69	126.73	127.51	419,792
17 Feb 22	127.96000 -2.10	130.21	127.59	129.79	435,065
16 Feb 22	130.06000 -0.36	130.86	128.48	129.99	398,794
15 Feb 22	130.42000 +0.84	132.08	129.92	130.26	393,349
14 Feb 22	129.58000 -1.60	131.08	129.06	131.08	388,941
11 Feb 22	131.17999 -1.50	133.39	130.69	133.14	256,546
10 Feb 22	132.67999 -0.61	134.00	131.26	132.40	561,230
09 Feb 22	133.28999 +2.22	135.98	133.17	134.37	506,242
08 Feb 22	131.07001 -2.07	131.45	126.09	130.33	1,027,650
07 Feb 22	133.14000 -1.39	134.88	132.86	134.04	362,760
04 Feb 22	134.53000 -0.34	135.42	133.29	134.50	348,112
03 Feb 22	134.87000 -2.29	136.96	134.59	135.81	288,464
02 Feb 22	137.16000 +0.80	138.50	136.28	136.28	376,406
01 Feb 22	136.36000 -0.10	137.31	134.51	136.64	367,012
31 Jan 22	136.46001 +2.58	136.78	132.83	133.83	434,204
28 Jan 22	133.88000 +2.21	133.88	130.14	131.76	337,338
27 Jan 22	131.67000 -1.01	133.72	131.53	133.72	420,550
26 Jan 22	132.67999 +0.26	134.65	132.22	133.01	410,631
25 Jan 22	132.42000 -1.98	133.59	131.25	133.29	412,403
24 Jan 22	134.39999 +1.11	134.40	130.68	131.96	487,700
21 Jan 22	133.28999 -0.37	133.84	132.33	133.47	567,374
20 Jan 22	133.66000 -0.63	135.73	133.46	134.93	501,646
19 Jan 22	134.28999 -0.34	135.66	133.66	134.50	375,338
18 Jan 22	134.63000 -2.82	135.99	134.24	135.17	613,808
17 Jan 22	137.45000 -0.21	138.32	137.35	137.44	124,824
14 Jan 22	137.66000 -1.07	138.60	136.91	138.31	334,685
13 Jan 22	138.73000 -2.06	140.90	138.50	140.37	355,291
12 Jan 22	140.78999 -0.38	141.40	139.54	141.15	334,547
11 Jan 22	141.17000 +0.42	141.92	140.23	141.10	370,700
10 Jan 22	140.75000 -1.82	142.43	138.53	141.93	675,983
07 Jan 22	142.57001 -1.28	143.85	142.15	143.85	373,124
06 Jan 22	143.85001 +0.10	145.50	142.61	142.97	322,041
05 Jan 22	143.75000 -3.75	147.70	143.58	147.06	427,574
04 Jan 22	147.50000 -3.77	150.51	147.30	150.51	379,747
31 Dec 21	151.27000 -0.01	151.60	150.58	151.08	140,787
30 Dec 21	151.28000 -0.57	152.35	151.17	152.23	140,495
29 Dec 21	151.85001 +2.02	152.79	151.13	152.27	395,617
24 Dec 21	149.83000 +0.12	150.32	149.43	149.79	46,591
23 Dec 21	149.71001 -0.01	150.30	149.51	150.24	444,388
22 Dec 21	149.72000 +0.76	149.82	147.85	148.85	187,771
21 Dec 21	148.96001 +0.60	149.40	147.82	149.40	261,691
20 Dec 21	148.36000 +0.27	148.96	146.98	147.40	437,692
17 Dec 21	148.09000 -1.40	149.99	146.84	146.84	1,446,539
16 Dec 21	149.49001 -1.72	151.59	149.16	150.97	398,939
15 Dec 21	151.21001 -0.24	152.26	150.93	151.59	507,598
14 Dec 21	151.45000 -2.12	153.84	150.73	153.69	366,287
13 Dec 21	153.57001 +0.02	154.87	153.01	153.40	461,632
10 Dec 21	153.55000 +0.40	154.37	152.97	153.70	169,394
09 Dec 21	153.14999 -1.18	155.15	153.11	154.58	245,786
08 Dec 21	154.33000 +0.86	154.36	152.29	153.17	389,532
07 Dec 21	153.47000 +1.52	154.10	152.44	152.44	298,845
06 Dec 21	151.95000 -0.70	152.95	151.19	151.76	318,935
03 Dec 21	152.64999 -1.96	154.88	151.27	154.81	316,487
02 Dec 21	154.61000 +2.22	155.23	152.66	152.66	286,391
01 Dec 21	152.39000 -0.46	155.94	152.34	154.15	386,433
30 Nov 21	152.85001 -3.15	156.00	152.41	156.00	1,116,567
29 Nov 21	156.00000 +1.71	156.62	153.59	154.82	387,289
26 Nov 21	154.28999 -0.30	155.48	152.88	153.96	300,031
25 Nov 21	154.59000 +0.34	155.87	154.24	154.50	108,544
24 Nov 21	154.25000 +0.37	154.27	152.51	153.50	304,874
23 Nov 21	153.88000 -0.10	154.42	152.52	153.68	230,200
22 Nov 21	153.98000 -2.03	156.46	153.71	156.44	297,764
19 Nov 21	156.00999 +2.08	156.34	153.21	153.21	376,916
18 Nov 21	153.92999 +2.00	154.93	152.05	152.38	346,967
17 Nov 21	151.92999 -0.21	152.10	150.77	152.05	283,741
16 Nov 21	152.14000 +1.61	152.94	150.91	151.00	354,052
15 Nov 21	150.53000 +0.15	151.13	150.20	150.44	230,731
12 Nov 21	150.38000 +0.15	151.07	149.52	150.17	192,475
11 Nov 21	150.23000 -0.17	151.19	149.61	151.06	140,202
10 Nov 21	150.39999 +0.36	150.92	148.92	149.33	229,341
09 Nov 21	150.03999 +0.37	150.22	148.24	149.67	276,791
08 Nov 21	149.67000 +2.75	149.98	147.21	147.27	519,901
05 Nov 21	146.92000 -1.25	149.44	146.77	148.59	367,016
04 Nov 21	148.17000 +5.11	149.46	143.35	143.35	628,906
03 Nov 21	143.06000 -3.27	148.13	142.78	148.10	565,892
02 Nov 21	146.33000 -0.46	151.56	146.15	150.10	478,894
01 Nov 21	146.78999 -2.08	148.78	144.64	147.47	603,103
29 Oct 21	148.87000 +2.03	149.49	146.46	146.93	645,487
28 Oct 21	146.84000 +0.71	148.07	145.77	145.82	273,204
27 Oct 21	146.13000 -0.66	147.76	145.40	147.07	289,869
26 Oct 21	146.78999 -0.60	147.95	146.76	147.63	297,175
25 Oct 21	147.39000 +0.32	148.04	146.45	146.99	337,098
22 Oct 21	147.07001 +0.33	148.01	145.75	145.76	340,989
21 Oct 21	146.74001 +1.26	147.63	145.34	145.34	230,508
20 Oct 21	145.48000 -0.12	146.27	144.60	145.57	200,141
19 Oct 21	145.60001 +0.23	146.32	145.29	145.60	197,234
18 Oct 21	145.37000 +1.24	145.71	142.74	143.54	314,330
15 Oct 21	144.13000 -0.70	145.13	144.04	144.98	270,747
14 Oct 21	144.83000 +0.83	145.46	144.13	144.63	225,907
13 Oct 21	144.00000 +0.41	144.59	143.65	143.98	236,539
12 Oct 21	143.59000 +1.65	144.22	142.15	142.15	523,248
08 Oct 21	141.94000 -0.55	142.40	140.89	142.33	371,732
07 Oct 21	142.49001 +1.79	143.88	141.50	141.50	395,503
06 Oct 21	140.70000 +1.79	140.94	139.16	140.28	582,956
05 Oct 21	138.91000 +1.21	139.42	137.50	138.02	274,647
04 Oct 21	137.70000 -1.57	139.00	136.25	138.12	434,850
01 Oct 21	139.27000 -0.78	140.64	138.16	140.34	406,024
30 Sep 21	140.05000 -1.50	142.59	139.92	141.55	304,791
29 Sep 21	141.55000 +0.12	143.05	141.47	142.55	277,120
28 Sep 21	141.42999 -1.58	142.96	141.16	141.79	351,111
27 Sep 21	143.00999 -2.60	145.27	141.57	145.27	495,630
24 Sep 21	145.61000 +1.72	145.71	143.28	143.40	304,882
23 Sep 21	143.89000 -4.69	149.50	143.51	148.59	623,374
22 Sep 21	148.58000 -0.43	149.70	148.39	149.00	233,412
21 Sep 21	149.00999 +0.85	150.42	148.33	148.33	279,221
20 Sep 21	148.16000 -1.16	149.04	146.72	148.80	467,419
17 Sep 21	149.32001 -0.38	150.62	148.49	148.63	1,157,543
16 Sep 21	149.70000 -0.54	150.64	149.58	150.15	211,697
15 Sep 21	150.24001 -0.11	150.72	149.28	150.45	276,770
14 Sep 21	150.35001 -0.39	151.73	150.25	150.87	230,834
13 Sep 21	150.74001 +0.37	152.03	150.44	150.87	298,726
10 Sep 21	150.37000 +0.44	150.83	149.56	149.56	365,019
09 Sep 21	149.92999 -1.24	151.24	149.61	151.24	378,622
08 Sep 21	151.17000 +2.18	151.76	148.81	148.93	339,473
07 Sep 21	148.99001 +0.18	149.66	148.63	149.60	349,189
03 Sep 21	148.81000 -1.08	149.43	148.25	148.26	390,551
02 Sep 21	149.89000 -0.41	151.64	149.88	150.83	462,758
01 Sep 21	150.30000 +2.88	150.97	147.36	147.36	449,738
31 Aug 21	147.42000 +0.97	148.93	146.90	146.98	475,947
30 Aug 21	146.45000 +0.94	147.05	145.10	145.46	194,315
27 Aug 21	145.50999 +0.54	146.33	144.97	145.20	262,616
26 Aug 21	144.97000 +0.79	145.92	144.51	144.51	250,287
25 Aug 21	144.17999 +0.48	144.51	143.33	143.58	311,441
24 Aug 21	143.70000 -1.47	145.17	143.51	145.17	236,241
23 Aug 21	145.17000 -1.14	146.08	144.84	145.70	310,047
20 Aug 21	146.31000 +1.62	146.95	144.82	145.02	243,497
19 Aug 21	144.69000 +1.79	145.16	142.66	142.68	315,683
18 Aug 21	142.89999 -2.85	145.37	142.68	145.37	343,318
17 Aug 21	145.75000 +0.31	146.49	144.90	145.51	678,317
16 Aug 21	145.44000 +1.96	145.51	143.00	143.63	287,945
13 Aug 21	143.48000 +0.77	143.85	142.76	143.00	170,166
12 Aug 21	142.71001 -0.01	143.03	141.57	142.80	227,580
11 Aug 21	142.72000 +1.11	144.27	142.01	142.31	403,428
10 Aug 21	141.61000 +1.98	142.76	139.34	139.34	389,430
09 Aug 21	139.63000 -1.09	140.69	139.48	140.15	322,562
06 Aug 21	140.72000 +0.61	140.94	138.14	139.15	475,707
05 Aug 21	140.11000 +7.37	141.16	135.50	136.19	753,633
04 Aug 21	132.74001 +0.75	133.15	131.86	132.47	221,975
03 Aug 21	131.99001 -0.21	133.02	131.37	132.87	245,082
30 Jul 21	132.20000 +0.76	132.37	131.26	131.26	256,130
29 Jul 21	131.44000 +0.68	131.75	130.26	130.26	219,844
28 Jul 21	130.75999 -0.76	131.90	130.72	131.16	171,271
27 Jul 21	131.52000 +1.17	131.82	130.04	130.83	208,708
26 Jul 21	130.35001 -1.01	131.36	129.45	131.36	229,785
23 Jul 21	131.36000 +1.12	131.73	130.49	130.72	278,074
22 Jul 21	130.24001 +0.06	130.92	130.05	130.08	169,063
21 Jul 21	130.17999 +0.13	130.66	129.76	130.44	287,909
20 Jul 21	130.05000 +1.74	130.83	128.58	128.78	282,307
19 Jul 21	128.31000 -0.73	129.63	127.01	129.49	353,593
16 Jul 21	129.03999 +1.73	129.45	127.14	127.49	307,554
15 Jul 21	127.31000 +0.62	127.83	126.77	126.86	193,291
14 Jul 21	126.69000 +0.12	126.83	125.95	126.52	246,264
13 Jul 21	126.57000 +0.35	126.90	126.05	126.81	214,678
12 Jul 21	126.22000 -0.09	127.27	125.66	127.05	231,019
09 Jul 21	126.31000 +0.80	126.45	125.11	125.24	272,645
08 Jul 21	125.51000 -0.49	125.94	124.40	125.94	253,948
07 Jul 21	126.00000 +1.80	126.40	124.16	124.26	293,933
06 Jul 21	124.20000 +1.08	124.35	122.80	123.89	317,261
05 Jul 21	123.12000 -0.15	123.98	122.71	123.13	47,326
02 Jul 21	123.27000 +0.14	123.83	122.96	123.46	181,979
30 Jun 21	123.13000 +0.70	123.17	122.38	122.44	350,474
29 Jun 21	122.43000 +1.23	122.69	120.94	121.15	223,570
28 Jun 21	121.20000 +0.34	121.59	120.37	121.32	201,977
25 Jun 21	120.86000 +0.48	121.02	120.00	120.06	119,329
24 Jun 21	120.38000 +0.00	121.15	120.12	121.06	181,532
23 Jun 21	120.38000 -0.78	121.21	119.65	121.07	189,426
22 Jun 21	121.16000 -0.52	122.32	121.16	122.18	386,542
21 Jun 21	121.68000 +1.05	122.32	120.53	121.14	273,696
18 Jun 21	120.63000 -0.71	121.37	119.93	120.84	909,811
17 Jun 21	121.34000 +1.29	121.68	120.24	120.24	278,508
16 Jun 21	120.05000 -0.51	121.17	119.76	120.76	217,200
15 Jun 21	120.56000 +1.03	121.27	119.93	120.00	352,988
14 Jun 21	119.53000 +0.54	119.53	118.47	118.74	215,873
11 Jun 21	118.99000 +0.61	119.18	118.49	118.64	178,723
10 Jun 21	118.38000 +0.39	118.75	117.52	117.98	148,379
09 Jun 21	117.99000 -0.82	118.77	117.01	118.77	421,120
08 Jun 21	118.81000 +1.37	119.05	117.67	117.88	272,908
07 Jun 21	117.44000 -1.51	118.93	116.82	118.93	283,132
04 Jun 21	118.95000 +0.29	119.27	117.97	119.09	185,339
03 Jun 21	118.66000 -0.35	119.51	118.66	118.80	302,159
02 Jun 21	119.01000 +0.69	119.28	118.06	118.28	353,017
01 Jun 21	118.32000 +1.54	118.93	117.61	117.61	297,485
31 May 21	116.78000 -1.54	118.63	116.70	118.60	127,806
28 May 21	118.32000 +0.60	119.41	118.00	118.08	276,200
27 May 21	117.72000 +0.19	118.12	117.05	117.13	1,327,498
26 May 21	117.53000 +0.85	117.69	116.76	117.16	509,332
25 May 21	116.68000 +2.16	117.02	114.96	114.96	445,001
21 May 21	114.52000 +0.03	115.04	114.08	114.57	360,384
20 May 21	114.49000 +1.12	114.93	113.25	113.56	206,004
19 May 21	113.37000 -0.51	113.40	111.72	111.99	396,749
18 May 21	113.88000 -0.56	115.02	113.43	114.79	249,561
17 May 21	114.44000 -0.40	114.73	113.83	114.73	188,353
14 May 21	114.84000 +0.34	115.28	114.08	114.50	314,267
13 May 21	114.50000 +0.72	114.74	113.84	114.01	298,020
12 May 21	113.78000 -2.58	115.99	113.61	115.96	409,423
11 May 21	116.36000 -0.15	116.58	114.82	115.66	460,895
10 May 21	116.51000 -1.53	117.99	116.42	117.81	277,904
07 May 21	118.04000 +1.53	118.19	117.00	117.02	207,802
06 May 21	116.51000 -1.14	117.77	116.29	117.51	244,050
05 May 21	117.65000 -1.43	118.91	116.20	118.30	591,235
04 May 21	119.08000 +4.42	122.03	116.83	117.76	601,305
03 May 21	114.66000 +0.67	115.65	113.33	113.33	279,150
30 Apr 21	113.99000 -0.24	114.10	113.24	114.10	406,591
29 Apr 21	114.23000 +0.55	114.49	113.73	113.84	205,592
28 Apr 21	113.68000 -1.31	115.11	113.57	115.05	177,113
27 Apr 21	114.99000 +0.97	115.45	114.13	114.32	317,820
26 Apr 21	114.02000 -0.67	114.34	113.66	114.19	210,169
23 Apr 21	114.69000 -0.16	115.04	114.37	114.81	253,346
22 Apr 21	114.85000 -0.60	115.48	114.43	115.48	179,409
21 Apr 21	115.45000 -0.42	116.22	114.49	115.70	205,159
20 Apr 21	115.87000 +0.62	116.05	114.55	114.58	229,170
19 Apr 21	115.25000 -0.56	115.76	114.77	115.45	135,502
16 Apr 21	115.81000 +0.65	116.09	114.93	115.28	224,328
15 Apr 21	115.16000 +1.11	115.67	114.30	114.63	257,629
14 Apr 21	114.05000 -0.90	115.40	113.90	115.40	300,524
13 Apr 21	114.95000 +0.79	115.32	114.01	114.27	315,147
12 Apr 21	114.16000 +0.11	114.79	113.83	113.94	320,985
09 Apr 21	114.05000 +0.20	114.05	113.05	113.92	198,605
08 Apr 21	113.85000 +0.42	114.60	113.68	113.71	258,612
07 Apr 21	113.43000 -0.11	114.29	113.09	113.94	222,456
06 Apr 21	113.54000 +0.43	114.17	112.79	113.45	225,740
05 Apr 21	113.11000 +0.66	113.48	112.41	112.41	207,684
01 Apr 21	112.45000 +2.36	112.58	110.30	110.53	334,018
31 Mar 21	110.09000 -0.58	110.92	109.47	110.77	537,301
30 Mar 21	110.67000 -0.80	112.07	110.61	111.57	448,528
29 Mar 21	111.47000 +0.21	111.73	109.93	111.02	564,247
26 Mar 21	111.26000 +0.25	111.34	110.23	110.99	365,105
25 Mar 21	111.01000 +0.86	111.37	109.75	109.95	345,543
24 Mar 21	110.15000 -1.46	111.66	109.65	111.62	403,683
23 Mar 21	111.61000 +1.41	111.93	110.12	110.30	327,476
22 Mar 21	110.20000 +0.89	110.95	108.52	109.47	334,674
19 Mar 21	109.31000 -0.88	110.35	109.30	110.11	1,417,525
18 Mar 21	110.19000 +1.17	110.41	108.58	108.96	391,120
17 Mar 21	109.02000 -0.91	109.85	108.50	109.31	455,279
16 Mar 21	109.93000 +0.61	110.36	109.20	109.39	346,248
15 Mar 21	109.32000 -0.01	110.39	108.82	109.49	420,489
12 Mar 21	109.33000 +0.03	109.42	107.66	109.26	393,279
11 Mar 21	109.30000 -0.53	110.70	109.04	110.12	501,297
10 Mar 21	109.83000 -0.54	110.72	109.41	110.27	517,465
09 Mar 21	110.37000 +1.77	111.67	108.90	108.90	675,224
08 Mar 21	108.60000 -0.72	109.54	108.40	108.96	712,444
05 Mar 21	109.32000 +0.12	110.25	108.25	109.69	619,935
04 Mar 21	109.20000 -1.47	110.68	108.06	110.12	625,252
03 Mar 21	110.67000 -1.45	112.01	109.97	111.97	410,955
02 Mar 21	112.12000 +0.76	113.24	110.48	111.69	536,284
01 Mar 21	111.36000 +0.66	111.95	109.24	111.32	535,870
26 Feb 21	110.70000 -1.08	112.57	110.51	112.09	561,050
25 Feb 21	111.78000 +0.23	112.07	110.56	111.91	485,332
24 Feb 21	111.55000 -0.60	112.38	109.39	112.38	643,125
23 Feb 21	112.15000 +10.89	113.41	105.00	107.29	1,697,094
22 Feb 21	101.26000 -2.25	104.13	101.02	102.69	507,593
19 Feb 21	103.51000 -0.83	104.39	103.25	104.35	293,177
18 Feb 21	104.34000 +0.13	104.57	103.51	104.05	194,740
17 Feb 21	104.21000 -0.14	104.76	103.48	104.37	240,753
16 Feb 21	104.35000 -0.82	105.99	104.15	105.29	309,742
12 Feb 21	105.17000 +0.12	105.41	103.94	105.12	573,794
11 Feb 21	105.05000 +0.44	105.58	104.08	104.61	261,362
10 Feb 21	104.61000 -1.25	106.23	104.26	105.99	236,238
09 Feb 21	105.86000 -0.55	106.90	105.61	106.51	211,340
08 Feb 21	106.41000 -1.12	108.04	106.00	108.04	364,068
05 Feb 21	107.53000 -0.07	108.00	107.03	107.83	280,714
04 Feb 21	107.60000 -0.42	108.75	107.37	108.07	391,017
03 Feb 21	108.02000 -0.40	108.57	106.76	108.57	400,319
02 Feb 21	108.42000 +1.00	109.17	107.50	107.50	412,601
01 Feb 21	107.42000 +3.15	108.04	105.34	106.59	422,985
29 Jan 21	104.27000 -0.66	105.13	103.10	105.01	540,527
28 Jan 21	104.93000 +2.43	105.68	102.81	103.09	342,228
27 Jan 21	102.50000 -2.46	104.87	102.34	104.59	386,028
26 Jan 21	104.96000 -0.93	105.57	104.28	105.34	265,248
25 Jan 21	105.89000 +2.17	106.16	103.65	104.05	394,044
22 Jan 21	103.72000 +0.70	104.32	103.07	103.09	247,824
21 Jan 21	103.02000 -0.80	103.61	102.68	103.61	231,648
20 Jan 21	103.82000 +1.32	104.13	102.25	102.68	351,161
19 Jan 21	102.50000 -0.05	103.36	101.84	102.66	462,122
18 Jan 21	102.55000 +0.38	102.76	101.62	102.01	154,293
15 Jan 21	102.17000 +2.93	102.61	99.50	99.85	980,420
14 Jan 21	99.24000 -1.65	101.00	99.11	101.00	554,921
13 Jan 21	100.89000 +0.17	101.35	100.08	100.82	443,261
12 Jan 21	100.72000 -1.12	101.77	100.40	101.67	330,754
11 Jan 21	101.84000 -0.62	103.25	101.72	102.52	352,537
08 Jan 21	102.46000 +0.20	102.75	101.78	102.37	449,327
07 Jan 21	102.26000 -0.55	103.43	101.68	102.80	600,763
06 Jan 21	102.81000 -1.23	104.35	102.25	103.97	549,765
05 Jan 21	104.04000 +0.64	104.47	103.02	103.33	332,204
04 Jan 21	103.40000 -0.78	104.87	102.96	104.45	458,279
31 Dec 20	104.18000 -0.42	104.88	104.05	104.35	294,328
30 Dec 20	104.60000 +0.04	105.09	104.40	104.58	191,142
29 Dec 20	104.56000 +1.24	104.89	103.95	104.01	366,915
24 Dec 20	103.32000 +0.64	103.41	102.27	102.51	114,802
23 Dec 20	102.68000 +0.00	103.22	102.58	102.84	223,135
22 Dec 20	102.68000 -0.16	103.64	102.65	103.16	344,174
21 Dec 20	102.84000 -0.47	103.11	101.32	102.83	312,873
18 Dec 20	103.31000 +0.67	103.43	102.24	102.85	929,565
17 Dec 20	102.64000 +0.39	103.94	101.91	102.68	857,323
16 Dec 20	102.25000 -0.50	103.73	101.95	102.86	517,024
15 Dec 20	102.75000 +0.12	103.28	102.47	102.94	335,987
14 Dec 20	102.63000 -0.69	103.69	102.51	103.33	610,519
11 Dec 20	103.32000 +0.87	103.43	102.09	102.21	358,204
10 Dec 20	102.45000 -1.08	103.14	101.83	103.10	337,948
09 Dec 20	103.53000 +0.21	103.82	102.74	103.10	504,486
08 Dec 20	103.32000 -0.12	103.81	102.81	102.91	433,122
07 Dec 20	103.44000 -0.70	103.94	103.12	103.87	254,500
04 Dec 20	104.14000 +0.66	104.45	103.23	103.34	330,796
03 Dec 20	103.48000 +0.09	104.09	102.83	103.46	374,143
02 Dec 20	103.39000 +0.29	104.17	102.96	102.97	681,421
01 Dec 20	103.10000 +0.16	103.59	102.73	103.56	662,546
30 Nov 20	102.94000 -0.76	104.10	102.66	103.86	874,410
27 Nov 20	103.70000 +0.27	103.90	102.88	103.73	233,492
26 Nov 20	103.43000 -0.60	104.09	103.28	104.09	106,299
25 Nov 20	104.03000 +0.65	104.27	103.25	103.63	307,606
24 Nov 20	103.38000 -1.51	105.29	103.31	105.29	557,714
23 Nov 20	104.89000 -0.75	106.06	104.75	105.73	523,057
20 Nov 20	105.64000 +0.44	105.67	104.46	105.29	480,336
19 Nov 20	105.20000 +0.12	105.97	104.11	105.13	429,399
18 Nov 20	105.08000 -0.91	105.56	103.81	105.56	840,563
17 Nov 20	105.99000 -1.59	107.28	105.88	107.16	966,070
16 Nov 20	107.58000 -1.68	109.01	106.46	109.01	718,368
13 Nov 20	109.26000 -0.10	110.00	108.76	109.16	344,623
12 Nov 20	109.36000 -1.10	111.48	108.76	110.84	348,403
11 Nov 20	110.46000 +1.78	110.97	109.20	109.74	929,442
10 Nov 20	108.68000 -0.99	109.72	107.89	109.67	733,243
09 Nov 20	109.67000 -3.67	115.66	109.51	115.65	778,190
06 Nov 20	113.34000 +1.36	113.53	111.61	111.61	329,832
05 Nov 20	111.98000 +1.81	112.06	110.59	111.58	593,074
04 Nov 20	110.17000 +1.91	111.57	109.19	109.39	946,189
03 Nov 20	108.26000 +3.71	108.94	106.39	106.41	451,277
02 Nov 20	104.55000 +0.97	105.79	104.00	104.37	579,504
30 Oct 20	103.58000 -0.25	104.32	102.79	103.53	419,478
29 Oct 20	103.83000 -0.15	104.86	103.74	104.28	230,835
28 Oct 20	103.98000 -1.90	105.71	103.78	105.24	474,740
27 Oct 20	105.88000 -0.96	107.58	105.70	107.05	341,895
26 Oct 20	106.84000 -0.79	107.69	106.12	107.69	359,092
23 Oct 20	107.63000 -0.08	107.95	106.46	107.94	272,615
22 Oct 20	107.71000 -0.46	108.85	107.58	108.17	610,792
21 Oct 20	108.17000 +0.04	109.06	108.01	108.29	253,411
20 Oct 20	108.13000 -0.01	108.60	107.44	108.49	367,113
19 Oct 20	108.14000 -1.00	109.43	107.98	109.43	365,076
16 Oct 20	109.14000 -0.50	110.55	109.14	109.53	401,837
15 Oct 20	109.64000 +0.96	109.84	108.02	108.45	308,514
14 Oct 20	108.68000 -0.35	109.45	108.22	108.98	387,304
13 Oct 20	109.03000 +0.89	109.46	108.53	109.19	506,850
09 Oct 20	108.14000 +0.42	108.53	107.52	108.00	344,423
08 Oct 20	107.72000 -0.03	108.15	107.49	107.99	307,059
07 Oct 20	107.75000 +0.79	107.77	106.87	107.45	330,504
06 Oct 20	106.96000 -0.55	107.80	106.67	107.16	312,691
05 Oct 20	107.51000 +0.85	107.69	106.47	106.85	255,829
02 Oct 20	106.66000 -0.29	107.38	105.67	106.30	338,056
01 Oct 20	106.95000 +0.69	107.50	106.22	106.37	275,768
30 Sep 20	106.26000 -0.78	107.48	105.86	107.08	392,175
29 Sep 20	107.04000 -0.15	107.77	106.84	107.05	254,580
28 Sep 20	107.19000 +1.97	107.24	105.88	105.88	383,936
25 Sep 20	105.22000 +1.80	105.46	103.25	103.49	306,892
24 Sep 20	103.42000 -0.28	103.89	102.72	103.31	296,340
23 Sep 20	103.70000 -0.29	105.19	103.70	104.32	430,716
22 Sep 20	103.99000 +1.64	104.12	102.50	102.56	279,172
21 Sep 20	102.35000 +0.12	102.56	101.10	102.20	418,358
18 Sep 20	102.23000 +0.52	103.08	101.40	102.25	1,005,658
17 Sep 20	101.71000 -0.75	102.43	101.48	101.79	270,111
16 Sep 20	102.46000 -1.10	104.72	102.39	103.84	229,707
15 Sep 20	103.56000 +1.19	104.27	102.64	102.82	561,167
14 Sep 20	102.37000 +1.51	102.46	101.00	101.29	659,476
11 Sep 20	100.86000 +0.75	101.25	100.14	100.29	217,051
10 Sep 20	100.11000 -1.15	101.47	99.84	101.46	320,646
09 Sep 20	101.26000 +1.59	101.80	100.12	100.28	528,190
08 Sep 20	99.67000 +0.38	100.23	98.68	99.15	791,313
04 Sep 20	99.29000 -2.26	101.85	99.07	101.62	859,190
03 Sep 20	101.55000 -1.83	103.58	101.15	103.50	818,583
02 Sep 20	103.38000 +1.80	103.54	102.04	102.04	502,076
01 Sep 20	101.58000 +1.87	101.93	99.24	99.90	787,846
31 Aug 20	99.71000 -1.27	100.83	99.55	100.75	823,766
28 Aug 20	100.98000 -0.53	101.42	100.41	101.29	605,316
27 Aug 20	101.51000 +0.01	102.14	101.06	101.46	704,975
26 Aug 20	101.50000 +0.80	101.52	100.12	100.78	434,178
25 Aug 20	100.70000 -1.49	102.04	100.64	101.69	562,892
24 Aug 20	102.19000 +0.49	102.37	101.36	101.71	680,234
21 Aug 20	101.70000 +0.39	102.22	100.60	101.38	867,130
20 Aug 20	101.31000 +0.89	101.44	100.30	100.56	626,104
19 Aug 20	100.42000 +0.86	100.97	98.89	99.37	456,499
18 Aug 20	99.56000 +0.24	99.84	98.60	99.29	395,827
17 Aug 20	99.32000 -0.32	99.84	99.16	99.84	637,425
14 Aug 20	99.64000 +0.22	100.46	99.16	99.47	313,608
13 Aug 20	99.42000 -0.83	100.17	99.02	99.51	512,677
12 Aug 20	100.25000 +1.04	101.01	99.26	99.74	279,695
11 Aug 20	99.21000 +0.07	99.78	98.44	98.98	612,955
10 Aug 20	99.14000 -0.97	100.22	98.88	100.12	503,175
07 Aug 20	100.11000 +1.33	100.17	98.95	98.95	498,138
06 Aug 20	98.78000 +3.91	98.87	95.19	95.36	766,196
05 Aug 20	94.87000 +0.16	94.89	92.79	94.51	417,767
04 Aug 20	94.71000 +1.25	95.12	93.74	94.21	663,352
31 Jul 20	93.46000 -0.18	93.57	92.52	93.21	609,954
30 Jul 20	93.64000 +0.37	93.64	92.32	92.57	391,548
29 Jul 20	93.27000 +1.25	93.53	92.13	92.13	282,355
28 Jul 20	92.02000 +0.53	92.13	91.18	91.49	643,583
27 Jul 20	91.49000 -0.13	91.78	91.25	91.55	663,853
24 Jul 20	91.62000 -1.15	92.68	91.47	92.42	388,685
23 Jul 20	92.77000 -1.63	94.61	92.70	94.41	786,226
22 Jul 20	94.40000 -0.21	94.57	93.74	94.45	819,287
21 Jul 20	94.61000 -0.95	95.50	94.41	95.50	607,512
20 Jul 20	95.56000 -0.45	96.29	94.97	95.94	451,713
17 Jul 20	96.01000 +1.26	96.21	94.72	94.72	291,855
16 Jul 20	94.75000 +0.39	95.02	93.80	94.13	339,101
15 Jul 20	94.36000 +2.62	94.77	93.18	93.57	508,812
13 Jul 20	91.74000 -0.16	92.94	91.24	92.00	590,430
10 Jul 20	91.90000 -0.43	92.68	91.60	92.48	254,799
09 Jul 20	92.33000 +0.67	92.55	90.73	91.83	329,968
08 Jul 20	91.66000 +0.79	91.76	90.54	90.99	309,322
07 Jul 20	90.87000 -1.13	92.43	90.77	91.84	411,462
06 Jul 20	92.00000 +0.15	92.60	91.53	92.24	289,941
03 Jul 20	91.85000 +0.18	92.15	91.18	91.73	102,197
02 Jul 20	91.67000 -0.57	92.93	91.52	92.03	348,171
30 Jun 20	92.24000 +0.74	92.59	91.45	91.45	392,125
29 Jun 20	91.50000 +0.31	92.48	91.18	91.55	396,188
26 Jun 20	91.19000 -0.42	92.84	90.99	91.72	393,027
25 Jun 20	91.61000 +0.68	91.64	90.06	91.07	376,649
24 Jun 20	90.93000 -1.33	92.19	90.25	92.19	333,848
23 Jun 20	92.26000 -0.60	93.53	92.13	92.98	731,515
22 Jun 20	92.86000 +0.81	93.28	91.53	91.89	524,780
19 Jun 20	92.05000 -0.76	93.40	91.74	93.40	2,685,761
18 Jun 20	92.81000 +0.16	93.04	92.01	92.30	447,707
17 Jun 20	92.65000 +0.72	93.15	92.04	92.41	463,875
16 Jun 20	91.93000 +0.03	93.76	91.80	93.75	462,382
15 Jun 20	91.90000 +0.25	92.22	90.40	90.73	592,166
12 Jun 20	91.65000 +0.30	92.87	90.56	92.48	721,819
11 Jun 20	91.35000 -2.54	93.72	91.18	93.01	854,043
10 Jun 20	93.89000 +1.01	94.27	93.02	93.20	392,463
09 Jun 20	92.88000 +0.27	93.07	91.56	92.20	428,996
08 Jun 20	92.61000 -2.82	95.11	92.38	95.10	478,156
05 Jun 20	95.43000 +1.21	95.69	94.09	95.64	497,913
04 Jun 20	94.22000 -1.24	95.71	94.11	95.11	659,298
03 Jun 20	95.46000 +0.54	96.12	94.77	95.70	620,348
02 Jun 20	94.92000 +2.22	95.03	92.76	92.81	514,662
01 Jun 20	92.70000 +0.48	93.07	91.73	92.21	603,826
29 May 20	92.22000 -0.93	93.22	91.76	93.07	3,020,106
28 May 20	93.15000 +2.38	93.60	91.05	91.05	1,023,838
27 May 20	90.77000 -1.22	92.87	89.89	92.10	761,584
26 May 20	91.99000 -1.07	93.14	91.83	92.98	573,429
25 May 20	93.06000 +0.46	93.79	92.34	93.21	214,045
22 May 20	92.60000 +0.27	93.05	92.22	92.56	267,098
21 May 20	92.33000 -0.82	93.30	92.23	93.30	573,267
20 May 20	93.15000 -1.72	95.62	93.13	95.01	472,796
19 May 20	94.87000 +1.18	95.37	94.15	94.65	792,902
15 May 20	93.69000 +0.64	93.72	91.94	92.57	272,142
14 May 20	93.05000 +0.95	93.06	90.98	91.51	509,625
13 May 20	92.10000 -1.92	94.01	91.94	93.51	716,307
12 May 20	94.02000 -1.70	96.09	93.93	96.09	860,215
11 May 20	95.72000 +0.68	95.99	94.36	94.60	697,182
08 May 20	95.04000 -0.69	96.42	94.44	96.42	548,767
07 May 20	95.73000 -0.30	96.80	95.51	96.72	637,336
06 May 20	96.03000 -2.17	98.64	95.94	98.30	520,241
05 May 20	98.20000 -0.36	99.54	95.62	99.54	685,899
04 May 20	98.56000 +1.32	98.56	96.50	96.50	659,640
01 May 20	97.24000 -0.83	98.09	96.50	97.62	743,289
30 Apr 20	98.07000 -1.71	99.45	97.74	98.68	780,436
29 Apr 20	99.78000 -0.11	101.72	99.07	100.80	481,309
28 Apr 20	99.89000 -0.58	101.46	99.73	100.88	554,332
27 Apr 20	100.47000 +0.51	101.11	99.23	100.01	554,878
24 Apr 20	99.96000 +0.91	100.31	98.71	99.13	602,265
23 Apr 20	99.05000 -1.87	100.99	98.92	100.68	324,703
22 Apr 20	100.92000 +2.72	101.18	98.83	99.51	810,752
21 Apr 20	98.20000 -2.00	99.98	97.79	98.97	523,730
20 Apr 20	100.20000 -1.54	101.61	100.00	101.56	366,454
17 Apr 20	101.74000 +1.77	102.47	99.89	102.47	381,070
16 Apr 20	99.97000 +0.94	101.08	98.00	98.10	452,387
15 Apr 20	99.03000 -1.43	101.01	98.70	101.01	480,684
14 Apr 20	100.46000 +2.27	101.13	99.16	99.56	408,549
13 Apr 20	98.19000 -1.13	99.29	96.74	99.29	390,214
09 Apr 20	99.32000 +1.10	100.05	97.02	97.90	458,814
08 Apr 20	98.22000 +2.83	98.64	94.30	96.12	643,911
07 Apr 20	95.39000 -1.46	98.48	95.00	97.84	673,526
06 Apr 20	96.85000 +3.06	97.77	95.84	96.25	754,497
03 Apr 20	93.79000 -0.78	95.41	92.63	94.26	509,569
02 Apr 20	94.57000 +1.68	94.89	90.57	93.09	908,755
01 Apr 20	92.89000 -2.99	96.53	92.71	93.34	894,342
31 Mar 20	95.88000 +1.63	97.19	93.58	94.29	1,042,529
30 Mar 20	94.25000 +7.19	94.63	88.34	88.34	774,819
27 Mar 20	87.06000 +0.43	89.48	84.13	85.15	920,721
26 Mar 20	86.63000 +0.37	89.50	85.18	86.62	776,027
25 Mar 20	86.26000 +3.92	89.15	81.41	82.33	1,110,475
24 Mar 20	82.34000 +5.88	82.83	77.45	79.26	1,091,715
23 Mar 20	76.46000 -3.55	80.67	75.91	79.58	964,940
20 Mar 20	80.01000 -4.33	85.46	78.75	84.70	1,898,660
19 Mar 20	84.34000 +2.38	85.47	78.61	78.61	764,450
18 Mar 20	81.96000 -0.07	82.76	78.18	79.06	1,008,498
17 Mar 20	82.03000 +1.25	82.87	78.98	81.68	1,534,493
16 Mar 20	80.78000 -8.78	84.03	80.05	82.09	1,274,967
13 Mar 20	89.56000 +4.26	89.56	84.67	88.16	1,670,302
12 Mar 20	85.30000 -9.53	90.52	82.69	90.48	2,310,298
11 Mar 20	94.83000 -4.87	99.53	94.10	98.34	1,084,068
10 Mar 20	99.70000 +3.17	100.02	97.00	98.08	1,434,909
09 Mar 20	96.53000 -3.77	99.51	95.10	96.41	1,526,984
06 Mar 20	100.30000 -1.64	101.98	98.39	100.20	1,122,188
05 Mar 20	101.94000 -2.99	104.34	101.36	102.82	1,160,055
04 Mar 20	104.93000 +3.34	104.94	102.15	102.50	802,086
03 Mar 20	101.59000 -0.07	104.19	101.18	102.10	1,202,485
02 Mar 20	101.66000 +1.95	101.76	99.16	99.91	1,239,791
28 Feb 20	99.71000 -3.34	102.54	98.52	100.71	1,560,040
27 Feb 20	103.05000 -0.19	103.98	101.16	102.35	455,838
26 Feb 20	103.24000 -3.96	108.63	103.16	107.74	1,189,814
25 Feb 20	107.20000 +0.60	109.99	105.65	109.99	1,015,119
24 Feb 20	106.60000 -0.66	107.03	104.92	105.24	425,091
21 Feb 20	107.26000 -1.10	108.30	106.66	107.82	472,869
20 Feb 20	108.36000 -0.13	108.49	106.16	108.40	512,278
19 Feb 20	108.49000 +0.39	108.76	107.95	108.22	513,830
18 Feb 20	108.10000 -0.45	108.87	108.03	108.65	347,283
14 Feb 20	108.55000 +0.28	108.74	108.09	108.09	706,283
13 Feb 20	108.27000 +0.31	108.63	107.70	107.70	456,112
12 Feb 20	107.96000 -0.18	108.41	107.05	108.41	339,541
11 Feb 20	108.14000 -0.84	109.35	107.77	109.07	291,362
10 Feb 20	108.98000 +0.90	109.28	107.87	107.87	276,264
07 Feb 20	108.08000 -0.75	108.61	107.17	107.17	337,678
06 Feb 20	108.83000 +2.13	108.96	107.07	107.08	504,099
05 Feb 20	106.70000 -1.59	108.50	106.43	108.50	623,315
04 Feb 20	108.29000 +0.99	109.18	107.47	108.16	415,299
03 Feb 20	107.30000 +0.91	107.93	106.54	106.56	341,418
31 Jan 20	106.39000 -0.44	107.71	105.79	106.82	472,514
30 Jan 20	106.83000 +0.64	106.99	105.18	105.18	320,077
29 Jan 20	106.19000 +0.41	106.63	105.16	106.08	350,350
28 Jan 20	105.78000 +0.53	106.13	104.92	105.36	413,378
27 Jan 20	105.25000 +1.19	105.38	103.34	103.34	336,830
24 Jan 20	104.06000 +0.59	104.36	103.58	103.89	338,441
23 Jan 20	103.47000 -0.03	104.16	103.04	103.75	314,670
22 Jan 20	103.50000 +0.38	104.45	102.97	102.97	227,970
21 Jan 20	103.12000 -0.19	103.21	102.49	103.21	462,971
20 Jan 20	103.31000 +0.22	103.58	102.73	102.76	89,286
17 Jan 20	103.09000 +0.54	103.23	102.30	102.49	359,008
16 Jan 20	102.55000 +1.63	102.64	101.07	101.46	488,090
15 Jan 20	100.92000 +0.77	101.33	100.12	100.18	439,849
14 Jan 20	100.15000 +0.75	100.43	99.25	99.25	535,158
13 Jan 20	99.40000 +1.31	99.51	97.90	98.17	387,733
10 Jan 20	98.09000 -0.40	98.85	98.04	98.79	282,764
09 Jan 20	98.49000 +1.64	98.73	96.91	97.23	325,867
08 Jan 20	96.85000 +1.04	97.77	95.86	96.04	456,197
07 Jan 20	95.81000 +0.70	96.30	94.88	95.16	382,121
06 Jan 20	95.11000 +0.81	95.16	93.52	93.52	233,368
03 Jan 20	94.30000 +0.57	94.76	92.79	92.79	311,463
02 Jan 20	93.73000 +0.84	93.80	92.90	92.90	275,188
31 Dec 19	92.89000 -0.53	93.21	92.18	92.98	195,357
30 Dec 19	93.42000 -0.68	93.98	92.88	93.98	178,527
27 Dec 19	94.10000 -0.17	94.60	93.66	94.60	324,153
24 Dec 19	94.27000 +0.31	94.45	93.42	94.14	69,855
23 Dec 19	93.96000 -0.73	94.99	93.83	94.99	459,235
20 Dec 19	94.69000 +0.45	95.46	94.40	94.40	914,976
19 Dec 19	94.24000 -0.05	94.62	93.59	94.28	435,902
18 Dec 19	94.29000 -1.51	96.10	93.82	95.80	459,032
17 Dec 19	95.80000 +0.34	96.12	95.26	95.32	371,009
16 Dec 19	95.46000 +0.23	95.69	95.19	95.38	252,329
13 Dec 19	95.23000 +1.09	95.74	93.51	94.05	383,038
12 Dec 19	94.14000 -0.13	94.87	93.97	94.21	516,171
11 Dec 19	94.27000 +0.21	95.03	93.84	94.13	404,247
10 Dec 19	94.06000 +0.27	94.17	93.46	93.66	502,847
09 Dec 19	93.79000 -0.25	94.64	93.59	93.59	326,121
06 Dec 19	94.04000 +1.27	94.19	93.06	93.08	291,956
05 Dec 19	92.77000 +0.83	92.93	91.89	91.91	301,993
04 Dec 19	91.94000 -0.54	92.58	91.47	92.50	677,657
03 Dec 19	92.48000 -0.69	93.55	92.30	93.04	332,737
02 Dec 19	93.17000 +0.29	93.83	92.23	92.85	590,951
29 Nov 19	92.88000 -0.58	94.27	92.80	93.61	294,575
28 Nov 19	93.46000 -0.67	94.30	93.40	94.18	97,045
27 Nov 19	94.13000 -0.70	95.17	93.91	95.17	674,432
26 Nov 19	94.83000 -0.53	95.55	94.75	95.30	884,497
25 Nov 19	95.36000 +0.65	95.70	94.90	94.98	571,694
22 Nov 19	94.71000 -0.50	95.24	94.23	95.19	304,481
21 Nov 19	95.21000 +0.11	96.34	94.86	94.93	1,037,665
20 Nov 19	95.10000 +0.18	95.40	93.99	94.54	290,090
19 Nov 19	94.92000 +1.06	95.08	93.83	93.93	571,702
18 Nov 19	93.86000 +0.68	93.92	92.93	92.93	560,859
15 Nov 19	93.18000 +0.78	93.22	92.00	92.61	705,851
14 Nov 19	92.40000 +0.57	92.49	91.65	91.84	603,051
13 Nov 19	91.83000 +1.49	92.09	90.31	90.31	585,229
12 Nov 19	90.34000 -0.54	91.03	89.93	90.73	917,772
11 Nov 19	90.88000 +1.87	92.03	89.52	89.59	638,267
08 Nov 19	89.01000 +1.01	89.67	88.16	88.16	554,614
07 Nov 19	88.00000 +0.00	88.39	87.75	88.12	666,831
06 Nov 19	88.00000 +0.25	88.95	87.64	87.71	676,817
05 Nov 19	87.75000 -0.46	88.34	87.29	88.12	562,200
04 Nov 19	88.21000 -0.61	89.04	88.00	88.88	497,668
01 Nov 19	88.82000 +0.31	89.62	88.37	88.88	292,389
31 Oct 19	88.51000 -0.59	89.54	87.88	89.54	481,929
30 Oct 19	89.10000 +1.31	89.43	87.70	87.70	402,804
29 Oct 19	87.79000 +1.20	88.03	86.41	86.41	319,411
28 Oct 19	86.59000 +0.24	86.80	86.02	86.64	293,925
25 Oct 19	86.35000 -1.39	87.52	86.30	87.52	397,282
24 Oct 19	87.74000 +0.89	88.03	86.30	86.30	385,458
23 Oct 19	86.85000 -0.30	87.67	86.61	87.00	388,975
22 Oct 19	87.15000 -0.78	89.00	87.04	87.96	229,269
21 Oct 19	87.93000 +0.41	87.93	86.81	87.79	557,568
18 Oct 19	87.52000 -0.17	88.31	87.14	88.31	362,035
17 Oct 19	87.69000 +0.27	88.08	87.20	87.48	613,316
16 Oct 19	87.42000 -0.14	87.53	85.99	87.37	386,740
15 Oct 19	87.56000 -0.70	88.66	87.27	88.00	474,433
11 Oct 19	88.26000 -0.88	89.83	88.17	89.47	304,928
10 Oct 19	89.14000 -0.23	89.77	88.61	89.14	250,770
09 Oct 19	89.37000 +1.58	89.52	88.33	88.37	202,751
08 Oct 19	87.79000 -1.60	89.11	87.77	88.85	398,969
07 Oct 19	89.39000 -0.13	89.61	88.79	89.20	237,990
04 Oct 19	89.52000 +0.88	89.82	88.61	88.61	259,496
03 Oct 19	88.64000 +0.94	88.66	87.00	87.50	308,205
02 Oct 19	87.70000 -0.20	88.27	86.89	87.59	373,611
01 Oct 19	87.90000 -0.65	89.82	87.63	88.95	285,159
30 Sep 19	88.55000 +0.72	89.23	87.67	88.08	437,896
27 Sep 19	87.83000 -1.84	90.07	87.40	89.89	277,884
26 Sep 19	89.67000 -0.12	89.77	88.76	89.56	339,620
25 Sep 19	89.79000 +0.62	89.99	88.95	89.18	292,123
24 Sep 19	89.17000 +0.33	90.19	88.69	88.93	329,368
23 Sep 19	88.84000 +0.14	89.03	88.11	88.74	258,650
20 Sep 19	88.70000 -0.87	90.48	88.30	89.68	1,502,096
19 Sep 19	89.57000 +0.19	90.12	89.32	89.32	358,689
18 Sep 19	89.38000 -0.23	89.71	88.72	89.62	353,743
17 Sep 19	89.61000 +1.91	90.19	87.94	87.94	456,419
16 Sep 19	87.70000 -1.17	88.47	87.37	88.47	336,450
13 Sep 19	88.87000 -0.20	90.23	88.08	89.14	417,140
12 Sep 19	89.07000 +1.00	89.60	87.97	87.97	535,344
11 Sep 19	88.07000 -1.28	89.37	86.71	89.37	736,342
10 Sep 19	89.35000 -1.79	90.94	88.68	90.94	493,046
09 Sep 19	91.14000 -2.12	93.37	90.54	93.18	671,167
06 Sep 19	93.26000 -0.29	93.92	93.12	93.23	390,141
05 Sep 19	93.55000 +1.31	94.28	92.55	92.56	577,329
04 Sep 19	92.24000 +0.66	92.72	91.73	91.86	574,783
03 Sep 19	91.58000 +0.09	92.69	91.09	91.18	783,235
30 Aug 19	91.49000 +0.38	91.63	90.15	91.10	616,387
29 Aug 19	91.11000 +1.39	91.42	90.03	90.03	458,456
28 Aug 19	89.72000 +0.25	89.94	88.97	89.22	307,840
27 Aug 19	89.47000 +1.53	89.73	88.16	88.16	659,424
26 Aug 19	87.94000 +0.60	88.13	87.02	87.99	399,811
23 Aug 19	87.34000 -2.23	90.08	87.13	89.34	615,611
22 Aug 19	89.57000 -0.20	90.28	89.08	89.98	438,968
21 Aug 19	89.77000 -0.04	90.04	88.02	88.02	419,034
20 Aug 19	89.81000 -0.19	90.29	89.26	89.73	397,843
19 Aug 19	90.00000 +0.54	90.43	89.38	89.81	374,286
16 Aug 19	89.46000 +1.91	89.54	87.51	88.29	301,822
15 Aug 19	87.55000 +0.30	88.08	87.00	87.21	318,117
14 Aug 19	87.25000 -1.71	89.66	87.01	88.51	468,092
13 Aug 19	88.96000 +0.45	89.39	88.37	88.48	787,112
12 Aug 19	88.51000 -1.11	89.81	88.26	89.00	363,905
09 Aug 19	89.62000 +0.34	89.89	88.90	89.12	369,349
08 Aug 19	89.28000 -0.36	90.40	88.16	89.81	406,873
07 Aug 19	89.64000 +1.59	89.93	87.60	87.63	735,788
06 Aug 19	88.05000 -0.30	88.15	85.59	85.94	856,226
02 Aug 19	88.35000 -1.84	90.61	86.88	89.99	705,369
01 Aug 19	90.19000 +1.55	91.89	88.00	89.48	1,114,949
31 Jul 19	88.64000 -1.40	90.05	87.90	89.95	730,794
30 Jul 19	90.04000 +0.15	91.12	89.17	89.93	555,838
29 Jul 19	89.89000 -2.85	92.70	89.34	91.84	822,188
26 Jul 19	92.74000 +3.86	93.44	88.99	89.06	855,111
25 Jul 19	88.88000 +0.02	89.12	88.46	88.86	401,174
24 Jul 19	88.86000 -0.97	89.72	88.14	89.72	573,271
23 Jul 19	89.83000 +0.53	90.00	89.00	89.42	248,782
22 Jul 19	89.30000 +0.93	89.43	88.46	88.55	377,700
19 Jul 19	88.37000 -0.68	89.66	88.35	89.53	300,104
18 Jul 19	89.05000 +0.71	89.29	87.84	87.86	429,254
17 Jul 19	88.34000 -0.04	89.09	88.11	88.31	370,737
16 Jul 19	88.38000 -0.26	88.49	87.70	88.49	262,739
15 Jul 19	88.64000 +0.84	88.73	87.37	87.94	363,165
12 Jul 19	87.80000 +0.53	87.91	86.92	87.15	435,587
11 Jul 19	87.27000 +0.22	87.31	86.16	87.12	611,844
10 Jul 19	87.05000 +0.01	87.53	86.70	86.92	406,344
09 Jul 19	87.04000 +0.44	87.16	86.37	86.45	377,018
08 Jul 19	86.60000 +0.14	86.77	85.69	86.35	378,398
05 Jul 19	86.46000 -0.12	86.57	85.07	86.15	312,554
04 Jul 19	86.58000 +0.18	87.55	85.84	86.51	108,551
03 Jul 19	86.40000 +0.48	87.01	85.89	85.89	373,667
02 Jul 19	85.92000 +1.44	86.51	84.93	85.50	588,379
28 Jun 19	84.48000 +0.33	84.52	83.69	84.19	681,024
27 Jun 19	84.15000 +0.51	84.37	83.12	83.59	418,693
26 Jun 19	83.64000 -1.55	85.50	83.53	85.10	671,937
25 Jun 19	85.19000 -1.58	86.08	85.17	85.98	539,216
24 Jun 19	86.77000 -0.32	87.56	86.69	87.16	352,709
21 Jun 19	87.09000 -0.71	87.84	86.82	87.79	1,445,596
20 Jun 19	87.80000 -0.80	88.66	87.26	88.59	530,299
19 Jun 19	88.60000 +1.02	88.73	87.01	87.49	411,977
18 Jun 19	87.58000 +0.45	87.96	87.10	87.31	422,284
17 Jun 19	87.13000 -0.17	87.64	87.03	87.26	377,055
14 Jun 19	87.30000 +0.81	87.51	86.38	86.40	379,064
13 Jun 19	86.49000 -1.46	88.14	86.29	88.10	538,066
12 Jun 19	87.95000 +1.04	88.21	86.37	86.94	615,304
11 Jun 19	86.91000 -0.20	87.46	86.41	87.29	516,436
10 Jun 19	87.11000 -1.70	88.82	86.88	88.82	889,355
07 Jun 19	88.81000 +0.85	88.82	87.82	87.86	534,921
06 Jun 19	87.96000 +0.37	88.03	86.80	87.43	408,498
05 Jun 19	87.59000 +2.59	87.76	85.35	85.42	744,797
04 Jun 19	85.00000 -0.73	86.11	84.59	85.85	487,032
03 Jun 19	85.73000 -0.17	86.42	85.33	85.99	434,712
31 May 19	85.90000 -0.07	86.18	85.59	85.64	438,032
30 May 19	85.97000 +0.20	86.38	85.50	85.78	369,582
29 May 19	85.77000 -2.21	87.98	85.61	87.52	989,821
28 May 19	87.98000 +0.74	88.47	87.29	87.29	1,006,105
27 May 19	87.24000 +0.08	87.93	86.83	87.31	111,936
24 May 19	87.16000 +0.13	87.59	86.91	87.00	514,590
23 May 19	87.03000 -0.35	87.68	86.44	87.13	461,584
22 May 19	87.38000 -0.10	87.85	86.33	86.86	808,491
21 May 19	87.48000 +0.06	87.71	86.70	86.71	779,461
17 May 19	87.42000 -0.37	88.37	87.42	87.73	564,049
16 May 19	87.79000 +0.73	88.14	87.08	87.26	502,212
15 May 19	87.06000 +0.56	87.46	86.30	86.30	404,389
14 May 19	86.50000 +0.98	86.64	85.64	85.84	562,706
13 May 19	85.52000 -0.38	86.16	84.67	85.28	450,755
10 May 19	85.90000 +0.73	86.08	84.11	84.69	606,826
09 May 19	85.17000 +0.52	85.56	84.07	84.46	1,380,815
08 May 19	84.65000 +2.45	84.95	82.79	82.79	1,369,184
07 May 19	82.20000 -0.79	83.54	82.07	82.46	494,777
06 May 19	82.99000 +0.36	83.02	82.02	82.12	334,196
03 May 19	82.63000 -0.38	83.72	82.36	83.34	342,951
02 May 19	83.01000 +0.09	83.28	82.49	82.96	237,665
01 May 19	82.92000 +0.13	83.83	82.74	82.97	537,465
30 Apr 19	82.79000 +0.59	82.93	82.11	82.18	388,443
29 Apr 19	82.20000 +0.18	82.29	81.52	82.00	548,171
26 Apr 19	82.02000 +0.02	82.23	81.55	82.19	293,959
25 Apr 19	82.00000 +1.46	82.16	80.60	80.67	473,276
24 Apr 19	80.54000 +0.17	81.00	80.18	80.42	651,204
23 Apr 19	80.37000 +0.21	81.16	80.20	80.36	611,550
22 Apr 19	80.16000 -0.04	80.68	79.85	80.13	457,353
18 Apr 19	80.20000 +0.40	80.78	79.74	80.46	544,865
17 Apr 19	79.80000 -0.04	79.94	78.97	79.79	408,862
16 Apr 19	79.84000 -0.24	80.68	79.72	80.34	390,612
15 Apr 19	80.08000 +0.52	80.40	79.21	79.21	336,849
12 Apr 19	79.56000 +0.67	79.58	78.61	79.13	284,807
11 Apr 19	78.89000 +0.25	79.40	78.69	78.92	294,008
10 Apr 19	78.64000 +0.47	78.84	78.31	78.33	270,288
09 Apr 19	78.17000 -0.20	78.53	77.94	77.94	367,321
08 Apr 19	78.37000 -0.16	78.46	77.74	78.16	264,176
05 Apr 19	78.53000 +0.26	79.10	78.01	78.50	357,985
04 Apr 19	78.27000 -1.11	79.70	77.87	79.40	528,935
03 Apr 19	79.38000 +0.76	79.38	78.39	78.88	483,534
02 Apr 19	78.62000 -0.31	79.22	78.16	79.08	392,841
01 Apr 19	78.93000 -0.14	79.55	78.39	79.28	247,300
29 Mar 19	79.07000 -0.16	79.35	78.40	79.16	597,051
28 Mar 19	79.23000 +1.36	79.72	77.85	77.88	554,670
27 Mar 19	77.87000 +0.71	78.20	77.07	77.12	393,254
26 Mar 19	77.16000 -0.09	77.64	76.23	77.64	505,478
25 Mar 19	77.25000 -0.44	77.42	75.78	76.03	505,030
22 Mar 19	77.69000 +0.93	77.69	76.50	76.69	732,894
21 Mar 19	76.76000 +1.41	76.94	75.10	75.10	375,748
20 Mar 19	75.35000 -0.11	75.87	75.17	75.41	426,085
19 Mar 19	75.46000 +0.19	75.83	74.93	75.30	409,919
18 Mar 19	75.27000 +0.02	75.59	74.68	75.13	370,001
15 Mar 19	75.25000 +0.93	75.36	74.32	74.64	1,786,366
14 Mar 19	74.32000 +0.25	74.50	74.15	74.25	403,432
13 Mar 19	74.07000 +0.62	74.17	73.50	73.59	435,305
12 Mar 19	73.45000 +0.21	73.92	73.01	73.28	479,500
11 Mar 19	73.24000 +1.06	73.46	72.31	72.31	410,620
08 Mar 19	72.18000 -1.01	72.86	72.06	72.74	634,150
07 Mar 19	73.19000 -0.01	73.63	72.70	72.71	891,037
06 Mar 19	73.20000 +0.72	73.46	72.61	72.61	660,758
05 Mar 19	72.48000 +0.38	73.00	72.13	72.13	590,219
04 Mar 19	72.10000 -0.01	72.93	71.90	72.13	541,250
01 Mar 19	72.11000 +0.55	72.30	71.67	72.08	618,972
28 Feb 19	71.56000 +0.50	71.99	70.65	70.65	862,969
27 Feb 19	71.06000 -0.71	71.53	70.21	71.51	529,615
26 Feb 19	71.77000 +2.06	73.39	70.33	71.02	854,290
25 Feb 19	69.71000 -0.29	70.30	69.55	70.00	600,567
22 Feb 19	70.00000 -0.01	70.61	69.82	70.00	429,454
21 Feb 19	70.01000 +0.65	70.33	68.81	69.27	526,967
20 Feb 19	69.36000 -0.50	70.05	68.99	69.95	368,192
19 Feb 19	69.86000 -0.27	70.41	69.80	70.01	396,390
15 Feb 19	70.13000 +0.13	70.25	69.67	70.19	459,047
14 Feb 19	70.00000 +0.42	70.50	69.36	69.65	375,857
13 Feb 19	69.58000 -0.28	70.12	69.58	69.99	299,047
12 Feb 19	69.86000 -0.11	70.07	69.34	69.92	414,763
11 Feb 19	69.97000 -0.67	71.10	69.88	70.60	334,009
08 Feb 19	70.64000 +0.25	70.81	70.02	70.32	537,705
07 Feb 19	70.39000 +0.56	70.56	69.47	69.60	694,539
06 Feb 19	69.83000 -0.26	70.47	69.63	70.19	302,713
05 Feb 19	70.09000 +0.90	70.18	69.11	69.20	427,662
04 Feb 19	69.19000 +0.54	69.23	68.79	68.93	404,087
01 Feb 19	68.65000 -0.06	69.10	68.39	68.82	469,270
31 Jan 19	68.71000 +0.53	69.11	68.04	68.20	802,370
30 Jan 19	68.18000 +0.02	68.41	67.88	68.14	289,711
29 Jan 19	68.16000 +0.57	68.25	67.48	67.59	379,548
28 Jan 19	67.59000 +0.04	67.68	67.16	67.35	327,359
25 Jan 19	67.55000 -0.48	67.80	66.53	67.77	432,695
24 Jan 19	68.03000 -0.25	68.44	67.98	68.20	412,206
23 Jan 19	68.28000 +0.56	68.38	67.85	67.85	566,907
22 Jan 19	67.72000 +0.74	67.77	66.88	66.94	467,906
21 Jan 19	66.98000 -0.54	67.48	66.90	67.47	133,658
18 Jan 19	67.52000 +0.49	67.89	67.12	67.18	562,671
17 Jan 19	67.03000 +0.22	67.22	66.53	66.53	480,184
16 Jan 19	66.81000 +1.00	66.85	65.79	65.85	845,866
15 Jan 19	65.81000 +0.34	66.22	65.48	65.60	553,651
14 Jan 19	65.47000 +0.33	65.54	64.97	65.22	505,552
11 Jan 19	65.14000 +0.42	65.23	64.43	64.76	495,062
10 Jan 19	64.72000 +0.92	64.75	63.45	63.65	657,984
09 Jan 19	63.80000 +0.61	63.94	63.21	63.23	821,428
08 Jan 19	63.19000 +0.05	64.14	62.95	63.44	1,162,816
07 Jan 19	63.14000 -0.58	63.71	62.92	63.68	853,992
04 Jan 19	63.72000 +0.49	64.05	63.42	63.60	791,553
03 Jan 19	63.23000 -1.37	64.60	63.14	64.39	869,973
02 Jan 19	64.60000 -1.33	65.73	64.25	65.73	1,058,253
31 Dec 18	65.93000 +0.47	66.58	65.46	65.46	585,166
28 Dec 18	65.46000 +0.39	65.94	65.04	65.25	984,449
27 Dec 18	65.07000 +1.60	65.56	63.82	63.82	1,155,388
24 Dec 18	63.47000 -0.72	64.19	63.30	64.19	837,659
21 Dec 18	64.19000 -1.51	66.04	64.19	65.83	4,330,763
20 Dec 18	65.70000 -0.86	66.74	65.38	66.35	1,249,714
19 Dec 18	66.56000 -0.12	67.18	66.26	66.51	1,262,930
18 Dec 18	66.68000 -0.94	67.89	66.37	67.80	1,694,047
17 Dec 18	67.62000 -0.93	68.62	67.46	68.40	1,002,046
14 Dec 18	68.55000 -0.06	69.18	68.16	68.16	796,509
13 Dec 18	68.61000 +0.82	68.68	67.74	68.22	713,419
12 Dec 18	67.79000 +0.55	68.77	67.76	67.76	988,256
11 Dec 18	67.24000 -0.18	68.40	66.94	67.78	999,335
10 Dec 18	67.42000 +0.24	67.66	66.99	66.99	810,483
07 Dec 18	67.18000 -0.97	68.39	66.63	68.26	1,143,753
06 Dec 18	68.15000 -0.41	68.53	66.47	67.28	1,935,415
05 Dec 18	68.56000 +0.98	68.70	66.36	66.62	859,499
04 Dec 18	67.58000 +1.75	68.34	65.53	65.86	1,599,218
03 Dec 18	65.83000 -1.30	67.22	65.32	67.19	869,629
30 Nov 18	67.13000 +0.71	67.13	66.31	66.51	1,665,661
29 Nov 18	66.42000 -0.04	67.10	66.37	66.37	542,328
28 Nov 18	66.46000 +1.01	67.14	65.49	66.48	834,705
27 Nov 18	65.45000 +0.52	66.05	64.61	65.06	814,137
26 Nov 18	64.93000 +0.44	64.95	64.23	64.74	919,995
23 Nov 18	64.49000 +0.59	64.62	63.42	63.77	405,328
22 Nov 18	63.90000 +0.41	64.29	63.37	63.65	188,345
21 Nov 18	63.49000 -0.13	64.15	63.49	63.83	675,105
20 Nov 18	63.62000 -0.22	64.16	63.32	63.50	349,817
19 Nov 18	63.84000 -0.58	64.76	63.66	64.35	305,222
16 Nov 18	64.42000 -0.10	64.63	63.92	64.24	1,154,053
15 Nov 18	64.52000 +1.09	64.60	63.09	63.20	691,400
14 Nov 18	63.43000 -0.10	63.79	63.21	63.29	527,293
13 Nov 18	63.53000 +0.16	64.01	63.14	63.43	691,536
12 Nov 18	63.37000 -0.13	63.85	63.16	63.44	437,301
09 Nov 18	63.50000 +0.20	63.93	63.16	63.17	577,275
08 Nov 18	63.30000 +0.72	63.30	62.19	62.31	655,277
07 Nov 18	62.58000 -0.47	63.00	62.36	63.00	690,388
06 Nov 18	63.05000 +2.77	63.18	60.18	60.28	1,720,695
05 Nov 18	60.28000 +0.04	60.48	59.98	60.05	1,446,570
02 Nov 18	60.24000 -0.36	60.80	60.03	60.75	722,479
01 Nov 18	60.60000 -0.67	61.37	60.45	61.13	1,596,069
31 Oct 18	61.27000 +1.02	61.69	60.55	60.55	679,474
30 Oct 18	60.25000 +0.59	60.48	59.62	59.68	1,246,897
29 Oct 18	59.66000 -0.46	61.14	59.31	60.34	718,182
26 Oct 18	60.12000 -0.56	60.65	59.35	60.34	976,333
25 Oct 18	60.68000 +0.12	61.18	60.56	60.73	711,997
24 Oct 18	60.56000 -0.82	61.54	60.49	61.26	823,862
23 Oct 18	61.38000 -0.17	61.54	60.68	61.31	965,111
22 Oct 18	61.55000 +0.49	61.78	61.01	61.02	805,806
19 Oct 18	61.06000 -0.26	61.75	61.06	61.51	745,164
18 Oct 18	61.32000 +0.34	61.58	60.90	60.98	996,432
17 Oct 18	60.98000 +0.92	61.00	59.98	59.98	801,001
16 Oct 18	60.06000 +0.91	60.22	59.23	59.33	1,295,553
15 Oct 18	59.15000 -0.56	59.70	59.09	59.43	695,944
12 Oct 18	59.71000 +1.79	59.76	57.60	57.60	4,417,867
11 Oct 18	57.92000 -0.75	58.85	57.92	58.51	1,627,100
10 Oct 18	58.67000 -1.33	59.96	58.62	59.96	1,667,687
09 Oct 18	60.00000 -0.69	60.50	59.78	60.12	1,003,097
05 Oct 18	60.69000 +0.23	60.69	59.84	60.31	2,895,221
04 Oct 18	60.46000 -0.26	60.52	58.16	60.52	1,398,916
03 Oct 18	60.72000 +3.36	60.97	60.04	60.77	2,301,649
02 Oct 18	57.36000 -0.64	58.06	57.10	57.84	1,061,119
01 Oct 18	58.00000 -0.94	58.89	57.82	58.89	979,998
28 Sep 18	58.94000 -0.64	59.59	58.93	59.46	979,757
27 Sep 18	59.58000 +0.43	59.73	59.19	59.19	1,511,880
26 Sep 18	59.15000 -0.05	59.32	58.99	59.10	647,807
25 Sep 18	59.20000 +0.30	59.26	58.69	58.90	468,256
24 Sep 18	58.90000 +0.24	58.95	58.50	58.53	612,697
21 Sep 18	58.66000 -0.06	58.97	58.58	58.70	1,837,887
20 Sep 18	58.72000 +0.06	58.92	58.64	58.73	871,403
19 Sep 18	58.66000 -0.55	59.21	58.50	59.03	1,513,525
18 Sep 18	59.21000 -0.09	59.46	59.10	59.21	617,969
17 Sep 18	59.30000 -0.02	59.46	58.94	59.01	906,844
14 Sep 18	59.32000 -0.02	59.46	58.87	59.21	779,047
13 Sep 18	59.34000 +0.57	59.40	58.99	59.06	785,606
12 Sep 18	58.77000 +0.36	58.82	57.98	58.33	877,206
11 Sep 18	58.41000 -0.40	59.08	58.39	58.80	1,040,410
10 Sep 18	58.81000 -0.14	59.15	58.71	58.98	615,919
07 Sep 18	58.95000 -0.08	59.66	58.78	58.97	823,953
06 Sep 18	59.03000 +0.45	59.24	58.46	58.61	997,096
05 Sep 18	58.58000 +0.17	58.70	58.19	58.47	1,025,413
04 Sep 18	58.41000 +0.37	58.79	58.15	58.20	1,306,221
31 Aug 18	58.04000 +0.10	58.30	57.92	57.95	1,258,514
30 Aug 18	57.94000 -0.12	58.28	57.86	57.98	1,810,617
29 Aug 18	58.06000 +0.32	58.50	57.62	57.62	1,786,264
28 Aug 18	57.74000 +1.71	58.50	55.67	56.04	1,417,781
27 Aug 18	56.03000 +0.16	56.16	55.78	55.94	263,461
24 Aug 18	55.87000 -0.20	56.19	55.73	56.08	192,040
23 Aug 18	56.07000 +0.12	56.31	55.87	55.90	329,959
22 Aug 18	55.95000 -0.27	56.18	55.77	56.11	302,692
21 Aug 18	56.22000 -0.18	56.41	56.10	56.31	290,809
20 Aug 18	56.40000 +0.31	56.75	55.89	56.01	464,117
17 Aug 18	56.09000 +0.00	56.10	55.50	55.95	251,948
16 Aug 18	56.09000 +0.51	56.20	55.22	55.60	435,503
15 Aug 18	55.58000 -0.51	55.85	54.97	55.49	668,410
14 Aug 18	56.09000 +0.30	56.24	55.64	55.88	539,504
13 Aug 18	55.79000 +0.58	55.91	55.20	55.23	491,124
10 Aug 18	55.21000 -0.12	55.41	54.83	55.09	813,230
09 Aug 18	55.33000 +0.08	55.36	54.79	55.09	721,244
08 Aug 18	55.25000 +1.72	55.57	53.16	53.51	937,202
07 Aug 18	53.53000 -0.24	53.86	53.30	53.60	700,051
03 Aug 18	53.77000 +0.22	53.95	53.02	53.13	599,106
02 Aug 18	53.55000 -0.25	53.72	53.49	53.72	504,770
01 Aug 18	53.80000 -0.18	54.24	53.57	54.24	560,957
31 Jul 18	53.98000 -0.02	54.42	53.80	54.09	637,638
30 Jul 18	54.00000 -0.24	54.45	53.93	54.29	384,769
27 Jul 18	54.24000 -0.38	54.69	53.88	54.69	451,587
26 Jul 18	54.62000 -0.16	54.97	54.60	54.78	274,042
25 Jul 18	54.78000 -0.46	55.24	54.69	55.23	441,401
24 Jul 18	55.24000 -0.13	55.63	55.21	55.38	292,713
23 Jul 18	55.37000 -0.21	55.97	55.34	55.44	432,029
20 Jul 18	55.58000 -0.22	55.69	55.00	55.69	331,518
19 Jul 18	55.80000 +0.27	55.95	55.41	55.54	414,502
18 Jul 18	55.53000 -0.33	56.22	55.53	55.86	304,603
17 Jul 18	55.86000 +0.16	56.00	55.51	55.67	396,614
16 Jul 18	55.70000 -0.22	55.92	55.56	55.92	238,213
13 Jul 18	55.92000 +0.34	56.06	55.60	55.64	495,626
12 Jul 18	55.58000 +0.74	55.74	54.65	54.94	757,298
11 Jul 18	54.84000 +0.73	54.91	53.73	54.02	868,465
10 Jul 18	54.11000 +0.26	54.18	53.59	53.89	558,724
09 Jul 18	53.85000 -0.02	53.98	53.40	53.86	448,191
06 Jul 18	53.87000 +0.36	54.05	53.30	53.45	519,590
05 Jul 18	53.51000 -0.23	53.81	52.97	53.75	657,908
04 Jul 18	53.74000 +0.53	54.02	52.97	53.20	258,257
03 Jul 18	53.21000 +0.16	53.73	53.05	53.45	393,589
29 Jun 18	53.05000 -0.05	53.36	52.85	53.14	506,699
28 Jun 18	53.10000 -0.17	53.47	52.76	53.18	495,553
27 Jun 18	53.27000 -0.38	53.76	53.05	53.73	575,110
26 Jun 18	53.65000 +0.19	53.90	53.49	53.51	741,355
25 Jun 18	53.46000 -0.62	53.96	53.43	53.96	634,109
22 Jun 18	54.08000 +0.24	54.29	53.98	53.98	525,085
21 Jun 18	53.84000 +0.04	53.95	53.61	53.74	526,931
20 Jun 18	53.80000 +0.36	53.99	53.53	53.62	640,097
19 Jun 18	53.44000 -0.43	54.20	53.42	53.73	578,998
18 Jun 18	53.87000 -0.04	53.97	53.67	53.77	559,329
15 Jun 18	53.91000 +0.18	54.24	53.51	53.71	1,445,635
14 Jun 18	53.73000 +0.75	53.89	53.04	53.04	673,771
13 Jun 18	52.98000 -0.11	53.66	52.98	53.22	530,266
12 Jun 18	53.09000 -0.14	53.41	52.67	53.30	579,337
11 Jun 18	53.23000 +0.49	53.49	52.82	52.93	572,726
08 Jun 18	52.74000 +0.46	52.82	52.12	52.12	568,179
07 Jun 18	52.28000 +1.05	52.90	51.54	51.54	1,093,542
06 Jun 18	51.23000 -0.05	51.52	51.05	51.13	690,994
05 Jun 18	51.28000 +0.20	51.92	51.09	51.14	1,005,553
04 Jun 18	51.08000 +0.43	51.19	50.54	50.68	461,143
01 Jun 18	50.65000 +0.24	50.94	50.37	50.50	945,833
31 May 18	50.41000 +0.01	50.77	50.25	50.25	885,840
30 May 18	50.40000 +0.86	50.40	49.00	49.64	1,619,249
29 May 18	49.54000 -0.50	49.96	49.38	49.89	525,504
28 May 18	50.04000 -0.15	50.50	49.84	50.24	133,211
25 May 18	50.19000 +0.75	50.59	49.20	49.20	843,506
24 May 18	49.44000 -0.01	50.02	49.35	49.52	878,892
23 May 18	49.45000 -0.05	49.60	49.32	49.32	604,708
22 May 18	49.50000 -0.49	49.64	49.15	49.15	1,039,513
18 May 18	49.99000 -0.02	50.20	49.80	50.10	1,335,271
17 May 18	50.01000 +0.16	50.24	49.68	49.86	675,340
16 May 18	49.85000 +0.47	49.90	48.84	48.96	1,032,936
15 May 18	49.38000 +0.23	49.52	48.95	49.18	1,774,034
14 May 18	49.15000 +1.01	49.42	48.33	49.10	1,713,939
11 May 18	48.14000 -1.85	48.60	46.69	48.59	2,624,062
10 May 18	49.99000 +0.03	50.18	49.59	49.88	569,447
09 May 18	49.96000 -0.27	50.34	49.31	50.29	619,896
08 May 18	50.23000 -0.05	50.76	50.21	50.40	860,924
07 May 18	50.28000 -0.37	50.68	50.14	50.68	637,790
04 May 18	50.65000 +0.19	50.75	50.17	50.33	365,207
03 May 18	50.46000 -0.72	51.17	50.27	51.13	520,377
02 May 18	51.18000 -0.46	51.79	51.16	51.73	396,405
01 May 18	51.64000 +0.01	51.73	51.36	51.68	362,732
30 Apr 18	51.63000 -0.06	51.92	51.60	51.72	779,692
27 Apr 18	51.69000 +0.26	51.91	51.40	51.40	411,829
26 Apr 18	51.43000 +0.50	51.54	50.94	50.98	596,138
25 Apr 18	50.93000 -0.27	51.25	50.82	51.13	667,480
24 Apr 18	51.20000 +0.18	51.48	50.92	51.10	533,596
23 Apr 18	51.02000 +0.44	51.11	50.74	50.88	373,025
20 Apr 18	50.58000 +0.19	50.63	50.33	50.47	380,867
19 Apr 18	50.39000 -0.22	50.62	50.26	50.60	340,235
18 Apr 18	50.61000 +0.18	50.82	50.37	50.40	439,990
17 Apr 18	50.43000 +0.93	50.45	49.32	49.66	581,504
16 Apr 18	49.50000 -0.01	49.63	49.31	49.56	382,977
13 Apr 18	49.51000 -0.15	49.87	49.46	49.66	489,484
12 Apr 18	49.66000 +0.43	49.77	49.32	49.40	686,913
11 Apr 18	49.23000 -1.18	50.30	49.21	50.27	714,008
10 Apr 18	50.41000 -0.41	50.96	50.36	50.96	583,122
09 Apr 18	50.82000 +0.14	50.98	50.63	50.74	466,941
06 Apr 18	50.68000 -0.17	50.94	50.33	50.56	616,050
05 Apr 18	50.85000 +0.37	51.10	50.46	50.78	754,671
04 Apr 18	50.48000 +0.68	50.57	49.42	49.74	789,776
03 Apr 18	49.80000 -0.11	50.17	49.60	49.99	583,365
02 Apr 18	49.91000 +0.12	50.30	49.52	49.74	588,703
29 Mar 18	49.79000 +0.02	50.25	49.69	49.89	806,833
28 Mar 18	49.77000 +0.11	49.95	49.37	49.73	928,746
27 Mar 18	49.66000 -0.83	50.55	49.55	50.42	834,725
26 Mar 18	50.49000 +0.25	50.89	50.00	50.53	1,078,586
23 Mar 18	50.24000 +0.10	50.84	50.00	50.06	831,027
22 Mar 18	50.14000 -0.82	50.82	49.98	50.81	573,169
21 Mar 18	50.96000 -0.93	51.74	50.94	51.74	958,936
20 Mar 18	51.89000 +0.67	52.08	51.05	51.28	1,991,297
19 Mar 18	51.22000 +0.17	51.30	50.79	51.10	747,858
16 Mar 18	51.05000 -0.53	52.92	51.05	51.62	2,398,649
15 Mar 18	51.58000 +0.19	51.72	51.35	51.42	582,113
14 Mar 18	51.39000 -0.34	51.96	51.07	51.81	377,521
13 Mar 18	51.73000 -0.23	52.28	51.66	52.03	400,861
12 Mar 18	51.96000 +0.20	52.13	51.68	51.74	431,879
09 Mar 18	51.76000 +0.25	51.90	51.53	51.66	425,716
08 Mar 18	51.51000 +0.73	51.59	50.75	50.84	508,358
07 Mar 18	50.78000 -0.30	51.17	50.75	50.75	619,218
06 Mar 18	51.08000 -0.22	51.39	50.69	51.32	1,641,525
05 Mar 18	51.30000 +0.65	51.42	50.58	50.58	362,774
02 Mar 18	50.65000 +0.34	50.82	50.00	50.20	725,789
01 Mar 18	50.31000 -0.25	50.63	49.86	50.63	660,283
28 Feb 18	50.56000 -0.45	51.40	50.55	51.04	667,267
27 Feb 18	51.01000 +0.16	51.27	50.77	50.77	526,887
26 Feb 18	50.85000 +0.37	51.02	50.43	50.67	640,175
23 Feb 18	50.48000 +0.25	50.50	50.26	50.40	381,520
22 Feb 18	50.23000 -0.18	50.61	50.14	50.40	1,160,012
21 Feb 18	50.41000 +0.13	50.60	49.75	49.91	895,767
20 Feb 18	50.28000 -0.12	50.56	50.16	50.45	442,653
16 Feb 18	50.40000 +0.28	50.47	50.06	50.17	491,353
15 Feb 18	50.12000 -0.09	50.45	50.00	50.38	529,849
14 Feb 18	50.21000 +0.03	50.57	49.90	49.97	511,317
13 Feb 18	50.18000 -0.28	50.40	49.59	50.40	1,282,708
12 Feb 18	50.46000 +0.86	50.94	49.72	49.74	1,197,559
09 Feb 18	49.60000 -0.43	50.18	49.26	49.94	1,073,965
08 Feb 18	50.03000 -1.03	50.89	49.60	50.62	1,098,879
07 Feb 18	51.06000 +0.34	51.36	50.42	50.84	1,205,318
06 Feb 18	50.72000 -0.98	51.69	50.19	50.94	1,385,415
05 Feb 18	51.70000 -0.89	52.74	51.51	52.38	1,007,687
02 Feb 18	52.59000 -0.43	52.93	52.32	52.87	970,820
01 Feb 18	53.02000 -0.21	53.17	50.87	52.75	1,709,856
31 Jan 18	53.23000 -4.14	56.01	52.82	56.00	2,622,259
30 Jan 18	57.37000 +3.78	59.33	56.72	57.89	3,098,278
29 Jan 18	53.59000 -0.63	54.42	53.59	54.09	613,703
26 Jan 18	54.22000 +0.54	54.53	53.70	53.79	455,159
25 Jan 18	53.68000 -0.09	53.91	53.48	53.77	621,517
24 Jan 18	53.77000 +0.04	54.26	53.38	53.66	787,537
23 Jan 18	53.73000 -0.46	54.08	53.51	54.08	1,174,049
22 Jan 18	54.19000 -0.39	54.45	53.98	54.45	1,202,190
19 Jan 18	54.58000 +0.36	54.63	54.14	54.14	400,403
18 Jan 18	54.22000 -0.03	54.53	54.14	54.32	495,666
17 Jan 18	54.25000 +0.05	54.62	54.12	54.22	542,029
16 Jan 18	54.20000 +0.03	54.51	54.10	54.17	771,475
15 Jan 18	54.17000 -0.17	54.45	54.12	54.40	105,999
12 Jan 18	54.34000 +0.12	54.55	54.08	54.19	369,239
11 Jan 18	54.22000 -0.64	54.87	54.19	54.75	540,515
10 Jan 18	54.86000 -0.03	55.07	54.50	54.79	460,745
09 Jan 18	54.89000 +0.19	55.33	54.73	54.84	334,469
08 Jan 18	54.70000 -0.20	54.98	54.47	54.98	308,159
05 Jan 18	54.90000 -0.15	55.16	54.74	55.01	395,107
04 Jan 18	55.05000 +0.14	55.08	54.76	54.90	337,180
03 Jan 18	54.91000 +0.16	55.01	54.57	54.78	446,515
02 Jan 18	54.75000 -0.04	54.90	54.37	54.80	319,373
29 Dec 17	54.79000 +0.09	54.88	54.54	54.72	367,584
28 Dec 17	54.70000 -0.30	54.97	54.29	54.95	335,906
27 Dec 17	55.00000 -0.23	55.10	54.71	54.96	296,573
22 Dec 17	55.23000 -0.07	55.43	55.08	55.25	375,207
21 Dec 17	55.30000 -0.57	55.98	55.16	55.86	359,616
20 Dec 17	55.87000 -0.12	56.11	55.76	56.11	349,852
19 Dec 17	55.99000 -0.27	56.52	55.66	56.25	971,953
18 Dec 17	56.26000 -0.64	57.32	56.26	57.00	421,425
15 Dec 17	56.90000 +0.30	57.26	56.21	56.21	1,517,712
14 Dec 17	56.60000 -0.08	57.15	56.59	56.83	565,041
13 Dec 17	56.68000 -0.34	57.34	56.67	57.15	531,223
12 Dec 17	57.02000 -0.01	57.12	56.85	57.08	398,048
11 Dec 17	57.03000 +0.05	57.09	56.74	56.93	276,344
08 Dec 17	56.98000 +0.44	57.00	56.37	56.62	414,075
07 Dec 17	56.54000 +0.20	57.05	56.44	56.44	474,810
06 Dec 17	56.34000 +0.19	56.69	55.91	56.08	524,422
05 Dec 17	56.15000 -0.11	56.59	56.07	56.43	991,160
04 Dec 17	56.26000 -0.28	56.78	56.20	56.78	870,245
01 Dec 17	56.54000 -0.28	56.76	56.03	56.69	774,791
30 Nov 17	56.82000 -0.18	57.22	56.73	57.04	1,177,761
29 Nov 17	57.00000 -0.13	57.50	56.89	57.17	629,620
28 Nov 17	57.13000 +0.55	57.31	56.74	56.74	567,515
27 Nov 17	56.58000 +0.19	56.64	56.28	56.48	333,684
24 Nov 17	56.39000 -0.16	56.73	56.14	56.69	352,942
23 Nov 17	56.55000 +0.55	56.75	55.95	55.95	179,353
22 Nov 17	56.00000 -0.27	56.34	55.71	56.19	738,541
21 Nov 17	56.27000 +0.07	56.43	56.02	56.29	973,695
20 Nov 17	56.20000 +0.10	56.39	56.00	56.08	1,138,124
17 Nov 17	56.10000 -0.10	56.28	55.90	56.25	715,614
16 Nov 17	56.20000 +0.10	56.40	56.08	56.11	954,072
15 Nov 17	56.10000 -0.42	56.42	56.01	56.01	661,780
14 Nov 17	56.52000 +0.15	56.78	56.29	56.30	371,021
13 Nov 17	56.37000 -0.06	56.54	56.22	56.48	276,707
10 Nov 17	56.43000 -0.14	56.75	56.39	56.52	585,267
09 Nov 17	56.57000 +0.26	56.61	56.04	56.18	648,419
08 Nov 17	56.31000 -0.58	56.69	55.98	56.69	919,386
07 Nov 17	56.89000 +0.10	57.30	56.82	56.85	480,313
06 Nov 17	56.79000 -0.10	57.02	56.62	57.00	711,129
03 Nov 17	56.89000 -0.06	57.00	56.57	56.94	765,659
02 Nov 17	56.95000 +0.00	57.11	56.60	57.00	1,407,147
01 Nov 17	56.95000 -3.37	58.97	55.99	58.97	3,521,895
31 Oct 17	60.32000 +0.00	60.96	60.32	60.50	441,133
30 Oct 17	60.32000 +0.02	60.64	60.22	60.22	302,364
27 Oct 17	60.30000 -0.59	61.11	60.21	61.00	439,377
26 Oct 17	60.89000 +0.42	60.97	60.62	60.63	292,097
25 Oct 17	60.47000 +0.24	60.62	60.09	60.23	444,367
24 Oct 17	60.23000 +0.13	60.50	60.01	60.02	354,630
23 Oct 17	60.10000 -0.07	60.65	60.08	60.33	436,717
20 Oct 17	60.17000 +0.37	60.35	59.99	60.02	701,610
19 Oct 17	59.80000 +0.48	59.85	59.20	59.20	554,827
18 Oct 17	59.32000 -0.87	60.24	59.19	60.24	440,118
17 Oct 17	60.19000 +0.99	61.03	59.77	59.77	902,380
16 Oct 17	59.20000 +0.77	59.27	58.38	58.38	740,563
13 Oct 17	58.43000 +0.61	58.69	57.95	57.95	428,023
12 Oct 17	57.82000 +0.11	57.96	57.69	57.81	561,187
11 Oct 17	57.71000 +0.04	57.99	57.56	57.73	449,261
10 Oct 17	57.67000 -0.01	57.86	57.52	57.86	494,003
06 Oct 17	57.68000 -0.15	57.93	57.54	57.85	369,087
05 Oct 17	57.83000 -0.06	58.24	57.61	57.89	346,791
04 Oct 17	57.89000 +0.33	57.97	57.50	57.56	367,159
03 Oct 17	57.56000 +0.10	57.64	57.28	57.41	337,674
02 Oct 17	57.46000 +0.21	57.73	57.29	57.52	615,990
29 Sep 17	57.25000 +0.51	57.40	56.91	57.00	660,251
28 Sep 17	56.74000 -0.65	57.37	56.68	57.37	410,619
27 Sep 17	57.39000 +0.96	57.49	56.64	56.64	742,308
26 Sep 17	56.43000 -0.29	56.95	56.40	56.95	439,621
25 Sep 17	56.72000 +0.08	56.74	56.39	56.63	506,984
22 Sep 17	56.64000 +0.28	56.69	56.27	56.37	403,229
21 Sep 17	56.36000 +0.07	56.48	55.90	56.35	630,898
20 Sep 17	56.29000 +0.36	56.40	55.90	55.97	683,195
19 Sep 17	55.93000 +0.05	56.23	55.83	55.94	408,984
18 Sep 17	55.88000 +0.51	55.90	55.28	55.49	500,965
15 Sep 17	55.37000 +0.03	55.63	55.24	55.24	3,451,589
14 Sep 17	55.34000 -0.17	55.63	55.13	55.56	595,416
13 Sep 17	55.51000 -0.27	56.09	55.47	55.83	447,321
12 Sep 17	55.78000 +0.47	55.94	55.35	55.35	627,711
11 Sep 17	55.31000 +0.02	55.72	55.12	55.52	558,119
08 Sep 17	55.29000 +0.00	55.48	55.05	55.32	361,041
07 Sep 17	55.29000 -0.42	55.81	55.25	55.81	713,135
06 Sep 17	55.71000 +0.18	56.64	55.70	56.36	759,717
05 Sep 17	55.53000 -0.78	56.29	55.39	56.17	958,427
01 Sep 17	56.31000 -0.79	57.24	56.20	57.24	825,423
31 Aug 17	57.10000 -0.18	57.28	56.94	57.18	699,256
30 Aug 17	57.28000 +0.63	57.45	56.61	56.61	735,078
29 Aug 17	56.65000 -0.06	56.72	56.29	56.45	344,335
28 Aug 17	56.71000 -0.38	57.10	56.61	57.06	428,307
25 Aug 17	57.09000 -0.35	57.77	57.09	57.59	323,744
24 Aug 17	57.44000 -0.23	57.81	57.44	57.71	311,307
23 Aug 17	57.67000 -0.16	57.90	57.54	57.65	714,414
22 Aug 17	57.83000 +0.29	57.89	57.31	57.53	312,600
21 Aug 17	57.54000 -0.14	57.74	57.43	57.74	393,634
18 Aug 17	57.68000 -0.55	58.19	57.62	58.19	460,508
17 Aug 17	58.23000 -0.29	58.59	58.22	58.47	390,351
16 Aug 17	58.52000 -0.50	59.19	58.52	59.15	479,088
15 Aug 17	59.02000 -0.20	59.16	58.95	59.00	504,871
14 Aug 17	59.22000 +0.27	59.72	58.76	59.23	1,087,392
11 Aug 17	58.95000 -0.27	59.27	58.66	59.07	730,011
10 Aug 17	59.22000 -0.44	59.52	59.03	59.50	769,066
09 Aug 17	59.66000 +0.10	59.79	59.31	59.49	570,617
08 Aug 17	59.56000 -0.26	59.88	59.43	59.43	588,553
04 Aug 17	59.82000 +0.05	60.26	59.65	60.00	381,290
03 Aug 17	59.77000 +0.02	60.14	59.62	59.92	591,731
02 Aug 17	59.75000 -0.42	60.24	59.51	60.09	780,921
01 Aug 17	60.17000 +3.07	60.72	58.34	58.53	969,292
31 Jul 17	57.10000 -0.18	57.71	57.10	57.32	385,199
28 Jul 17	57.28000 -0.33	57.42	57.00	57.42	272,258
27 Jul 17	57.61000 +0.39	57.73	57.19	57.27	422,566
26 Jul 17	57.22000 +0.04	57.52	57.16	57.21	467,512
25 Jul 17	57.18000 -0.30	57.55	57.16	57.40	304,379
24 Jul 17	57.48000 -0.09	57.61	57.22	57.58	285,620
21 Jul 17	57.57000 -0.19	57.69	57.39	57.65	1,443,751
20 Jul 17	57.76000 -0.01	57.98	57.58	57.73	217,690
19 Jul 17	57.77000 -0.45	58.31	57.75	58.13	318,961
18 Jul 17	58.22000 -0.03	58.33	57.95	58.14	814,265
17 Jul 17	58.25000 -0.04	58.34	58.10	58.19	360,393
14 Jul 17	58.29000 +0.03	58.45	58.18	58.30	604,412
13 Jul 17	58.26000 -0.42	59.04	58.21	58.72	375,505
12 Jul 17	58.68000 -0.43	59.54	58.68	59.15	450,912
11 Jul 17	59.11000 +0.30	59.11	58.65	58.75	368,997
10 Jul 17	58.81000 -0.23	59.19	58.80	59.13	236,330
07 Jul 17	59.04000 -0.39	59.41	58.81	59.40	243,711
06 Jul 17	59.43000 -0.59	59.87	59.35	59.74	684,602
05 Jul 17	60.02000 -0.04	60.19	59.74	60.13	503,024
04 Jul 17	60.06000 +0.02	60.32	59.41	60.07	185,302
30 Jun 17	60.04000 -0.38	60.52	60.02	60.33	524,515
29 Jun 17	60.42000 -0.59	60.95	60.20	60.95	623,347
28 Jun 17	61.01000 -0.19	61.58	60.98	61.33	698,950
27 Jun 17	61.20000 -0.24	61.53	61.09	61.31	600,956
26 Jun 17	61.44000 -0.31	62.12	61.25	61.86	495,972
23 Jun 17	61.75000 +0.34	62.10	61.33	61.33	943,458
22 Jun 17	61.41000 +0.08	61.50	61.05	61.31	560,626
21 Jun 17	61.33000 +0.36	61.46	60.77	60.89	479,880
20 Jun 17	60.97000 -0.74	61.82	60.95	61.65	1,535,644
19 Jun 17	61.71000 +1.21	61.83	60.70	61.19	747,876
16 Jun 17	60.50000 -0.63	61.25	60.15	61.14	3,212,953
15 Jun 17	61.13000 +2.12	61.60	59.48	59.70	1,681,917
14 Jun 17	59.01000 +0.16	59.37	58.68	58.87	630,244
13 Jun 17	58.85000 -0.24	59.32	58.84	59.08	934,600
12 Jun 17	59.09000 -0.08	59.71	58.92	59.00	874,551
09 Jun 17	59.17000 +0.12	59.18	58.93	59.00	928,280
08 Jun 17	59.05000 +0.12	59.13	58.60	58.94	750,996
07 Jun 17	58.93000 -0.04	59.12	58.84	58.91	1,238,951
06 Jun 17	58.97000 -0.04	59.08	58.83	58.91	537,624
05 Jun 17	59.01000 -0.58	59.70	58.97	59.51	740,477
02 Jun 17	59.59000 +0.30	59.85	59.31	59.31	428,325
01 Jun 17	59.29000 +0.37	59.37	58.91	59.06	660,456
31 May 17	58.92000 -0.05	59.23	58.66	59.04	2,607,822
30 May 17	58.97000 +0.17	59.18	58.66	58.66	669,344
29 May 17	58.80000 -0.12	59.19	58.61	58.79	191,120
26 May 17	58.92000 -0.76	59.74	58.79	59.74	787,562
25 May 17	59.68000 +1.17	60.04	58.65	58.65	963,574
24 May 17	58.51000 +0.29	58.54	58.03	58.25	721,297
23 May 17	58.22000 -0.25	58.60	58.13	58.59	663,095
19 May 17	58.47000 -0.18	58.74	58.31	58.73	455,193
18 May 17	58.65000 +0.01	59.12	58.33	58.78	739,002
17 May 17	58.64000 -0.71	59.37	58.62	59.12	1,420,061
16 May 17	59.35000 -1.23	60.41	59.30	59.98	1,528,765
15 May 17	60.58000 +0.24	60.81	60.36	60.39	929,624
12 May 17	60.34000 +0.05	60.64	60.18	60.22	889,871
11 May 17	60.29000 -0.08	60.63	60.13	60.25	1,006,922
10 May 17	60.37000 -0.24	60.54	60.30	60.52	563,191
09 May 17	60.61000 -0.48	61.21	60.40	61.00	669,702
08 May 17	61.09000 -0.14	61.50	60.98	61.35	409,162
05 May 17	61.23000 +0.51	61.38	60.79	60.87	556,084
04 May 17	60.72000 -0.07	61.37	60.54	61.02	708,068
03 May 17	60.79000 -0.35	61.03	60.54	60.94	593,693
02 May 17	61.14000 +0.70	61.18	60.37	60.50	908,451
01 May 17	60.44000 -1.59	61.43	60.41	61.42	562,129
28 Apr 17	62.03000 +2.37	62.83	61.00	61.01	1,217,161
27 Apr 17	59.66000 +1.09	59.76	58.60	58.60	1,126,510
26 Apr 17	58.57000 +0.34	58.58	58.04	58.18	510,012
25 Apr 17	58.23000 +0.04	58.69	58.16	58.29	741,103
24 Apr 17	58.19000 +0.62	58.33	57.88	57.88	563,215
21 Apr 17	57.57000 -0.02	57.82	57.39	57.44	559,655
20 Apr 17	57.59000 -0.85	58.38	57.48	57.72	848,714
19 Apr 17	58.44000 +0.50	58.44	58.05	58.05	311,968
18 Apr 17	57.94000 +0.41	58.02	57.40	57.46	410,168
17 Apr 17	57.53000 +0.70	57.54	56.80	56.90	317,157
13 Apr 17	56.83000 -0.22	57.18	56.80	56.94	326,927
12 Apr 17	57.05000 -0.17	57.21	56.72	57.05	436,073
11 Apr 17	57.22000 -0.22	57.49	56.79	57.26	409,956
10 Apr 17	57.44000 -0.29	57.68	57.30	57.68	340,950
07 Apr 17	57.73000 +0.14	57.74	57.20	57.50	366,824
06 Apr 17	57.59000 -0.08	57.93	57.45	57.69	325,185
05 Apr 17	57.67000 +0.18	58.01	57.53	57.64	429,266
04 Apr 17	57.49000 -0.23	57.94	57.42	57.54	555,972
03 Apr 17	57.72000 +0.21	57.92	57.19	57.51	410,886
31 Mar 17	57.51000 -0.43	57.74	57.36	57.66	498,804
30 Mar 17	57.94000 +0.01	58.07	57.54	57.91	423,940
29 Mar 17	57.93000 -0.53	58.37	57.71	58.36	497,510
28 Mar 17	58.46000 +0.15	58.66	58.10	58.39	562,658
27 Mar 17	58.31000 -0.22	58.45	58.02	58.42	461,330
24 Mar 17	58.53000 +0.27	59.15	58.17	58.23	484,290
23 Mar 17	58.26000 +0.42	58.28	57.74	57.85	396,303
22 Mar 17	57.84000 +0.16	57.98	57.51	57.65	702,511
21 Mar 17	57.68000 +0.10	58.28	57.52	57.63	773,865
20 Mar 17	57.58000 -0.37	58.24	57.54	57.80	284,651
17 Mar 17	57.95000 -0.50	58.78	57.82	58.39	2,917,216
16 Mar 17	58.45000 +0.29	58.55	58.21	58.25	691,662
15 Mar 17	58.16000 +0.06	58.52	58.05	58.11	593,588
14 Mar 17	58.10000 -0.16	58.60	58.03	58.37	603,043
13 Mar 17	58.26000 +0.09	58.48	58.08	58.19	472,183
10 Mar 17	58.17000 +0.21	58.41	57.91	58.13	595,309
09 Mar 17	57.96000 +0.16	58.34	57.71	57.80	493,044
08 Mar 17	57.80000 +0.23	58.28	57.67	57.75	550,698
07 Mar 17	57.57000 +0.23	57.87	57.02	57.34	395,794
06 Mar 17	57.34000 -0.04	57.61	57.05	57.29	717,629
03 Mar 17	57.38000 -0.23	57.63	57.23	57.47	597,451
02 Mar 17	57.61000 +1.07	57.74	56.56	56.59	955,636
01 Mar 17	56.54000 +0.38	56.66	56.28	56.59	693,472
28 Feb 17	56.16000 +0.14	56.50	56.02	56.02	902,538
27 Feb 17	56.02000 +0.04	56.10	55.57	55.84	1,339,339
24 Feb 17	55.98000 -0.38	56.17	55.36	56.16	778,965
23 Feb 17	56.36000 -0.23	57.00	56.06	56.56	3,149,358
22 Feb 17	56.59000 -1.71	57.85	56.42	57.70	1,258,631
21 Feb 17	58.30000 -0.57	58.75	58.14	58.61	632,418
17 Feb 17	58.87000 +0.15	58.98	58.28	58.59	287,017
16 Feb 17	58.72000 +0.02	58.76	58.42	58.67	389,460
15 Feb 17	58.70000 +0.09	58.92	58.61	58.62	264,771
14 Feb 17	58.61000 -0.02	58.87	58.30	58.49	291,136
13 Feb 17	58.63000 +0.68	58.75	58.13	58.14	617,420
10 Feb 17	57.95000 +1.15	58.02	56.84	56.96	592,054
09 Feb 17	56.80000 -1.95	57.65	56.17	57.57	798,643
08 Feb 17	58.75000 +0.09	58.85	58.03	58.61	482,559
07 Feb 17	58.66000 +0.31	58.96	58.40	58.40	226,330
06 Feb 17	58.35000 -0.27	58.64	58.19	58.58	186,846
03 Feb 17	58.62000 +0.30	58.67	58.32	58.55	300,710
02 Feb 17	58.32000 +0.21	58.38	57.84	57.92	464,484
01 Feb 17	58.11000 -0.22	58.50	57.64	58.33	456,892
31 Jan 17	58.33000 -0.31	58.58	58.01	58.58	370,175
30 Jan 17	58.64000 -0.46	59.02	58.37	59.00	285,839
27 Jan 17	59.10000 -0.07	59.34	58.96	59.17	289,760
26 Jan 17	59.17000 -0.08	59.37	58.91	59.16	269,897
25 Jan 17	59.25000 -0.05	59.63	59.13	59.39	288,503
24 Jan 17	59.30000 -0.26	59.53	58.90	59.40	310,994
23 Jan 17	59.56000 -0.44	59.98	59.29	59.89	251,334
20 Jan 17	60.00000 +0.83	60.13	59.29	59.29	539,265
19 Jan 17	59.17000 +0.35	59.30	58.89	58.93	279,764
18 Jan 17	58.82000 +0.32	58.82	58.35	58.48	730,237
17 Jan 17	58.50000 -0.43	59.11	58.40	58.88	410,166
16 Jan 17	58.93000 -0.26	59.24	58.49	59.19	122,052
13 Jan 17	59.19000 +0.16	59.40	59.03	59.03	768,268
12 Jan 17	59.03000 -0.12	59.19	58.66	58.98	950,395
11 Jan 17	59.15000 +0.14	59.34	58.75	59.04	937,206
10 Jan 17	59.01000 +0.05	59.25	58.77	58.95	309,158
09 Jan 17	58.96000 -0.37	59.29	58.95	59.20	287,601
06 Jan 17	59.33000 +0.09	59.40	58.90	59.23	250,535
05 Jan 17	59.24000 +0.24	59.36	58.70	58.88	370,859
04 Jan 17	59.00000 +0.07	59.21	58.60	58.84	898,651
03 Jan 17	58.93000 +0.17	59.30	58.63	58.91	338,427
30 Dec 16	58.76000 -0.46	59.25	58.68	59.25	269,965
29 Dec 16	59.22000 -0.06	59.42	59.10	59.22	179,863
28 Dec 16	59.28000 -0.17	59.74	59.16	59.44	512,934
23 Dec 16	59.45000 +0.02	59.65	59.36	59.64	612,745
22 Dec 16	59.43000 +0.01	59.56	59.17	59.46	465,060
21 Dec 16	59.42000 +0.15	59.62	59.15	59.27	614,727
20 Dec 16	59.27000 +0.03	59.40	59.05	59.28	406,923
19 Dec 16	59.24000 +0.07	59.38	59.13	59.22	492,745
16 Dec 16	59.17000 -0.23	59.64	59.14	59.50	3,160,285
15 Dec 16	59.40000 -0.15	59.99	59.40	59.67	751,308
14 Dec 16	59.55000 -0.02	59.86	59.40	59.51	695,122
13 Dec 16	59.57000 +0.61	59.73	58.88	58.92	552,085
12 Dec 16	58.96000 -0.04	59.65	58.57	58.91	982,785
09 Dec 16	59.00000 +0.63	59.16	58.22	58.29	473,061
08 Dec 16	58.37000 -0.01	58.55	58.17	58.38	455,929
07 Dec 16	58.38000 +0.83	58.44	57.41	57.53	620,963
06 Dec 16	57.55000 +0.01	57.67	57.21	57.60	313,083
05 Dec 16	57.54000 +0.01	57.77	57.51	57.62	437,796
02 Dec 16	57.53000 +0.06	57.88	57.39	57.53	580,879
01 Dec 16	57.47000 -0.52	58.06	57.41	58.01	1,318,426
30 Nov 16	57.99000 -0.27	58.41	57.99	58.07	881,414
29 Nov 16	58.26000 +0.31	58.29	57.90	57.94	431,721
28 Nov 16	57.95000 -0.10	58.15	57.55	57.87	837,355
25 Nov 16	58.05000 +0.29	58.33	57.72	57.75	335,274
24 Nov 16	57.76000 +0.32	58.04	57.52	57.59	131,935
23 Nov 16	57.44000 +0.10	57.79	57.21	57.21	1,432,214
22 Nov 16	57.34000 +0.49	57.42	56.84	57.00	412,569
21 Nov 16	56.85000 -0.12	57.06	56.73	56.90	632,588
18 Nov 16	56.97000 +0.37	57.13	56.49	56.52	480,135
17 Nov 16	56.60000 +0.64	56.62	55.75	55.96	568,692
16 Nov 16	55.96000 +0.11	56.10	55.65	55.65	590,761
15 Nov 16	55.85000 -0.49	56.04	55.73	55.98	803,239
14 Nov 16	56.34000 +0.19	56.51	56.06	56.28	707,692
11 Nov 16	56.15000 -0.20	56.61	55.92	56.32	562,157
10 Nov 16	56.35000 +0.47	56.66	55.98	56.05	871,773
09 Nov 16	55.88000 +0.54	56.02	55.13	55.13	757,724
08 Nov 16	55.34000 -0.10	55.65	55.23	55.30	758,263
07 Nov 16	55.44000 +0.64	55.73	55.11	55.27	522,755
04 Nov 16	54.80000 -0.01	55.03	54.72	54.82	408,641
03 Nov 16	54.81000 -0.09	55.10	54.69	54.96	719,884
02 Nov 16	54.90000 -0.05	55.26	54.80	54.90	818,743
01 Nov 16	54.95000 +2.09	55.50	52.94	52.95	1,800,762
31 Oct 16	52.86000 -0.03	53.43	52.84	52.99	1,129,354
28 Oct 16	52.89000 -0.07	53.26	52.77	52.88	739,347
27 Oct 16	52.96000 -0.10	53.27	52.91	53.22	654,378
26 Oct 16	53.06000 +0.40	53.28	52.41	52.47	774,311
25 Oct 16	52.66000 -0.50	53.18	52.46	53.17	621,455
24 Oct 16	53.16000 +0.19	53.40	53.01	53.11	566,291
21 Oct 16	52.97000 +0.62	53.16	52.31	52.41	409,652
20 Oct 16	52.35000 +0.19	52.39	52.01	52.10	643,812
19 Oct 16	52.16000 -0.10	52.44	52.03	52.25	435,805
18 Oct 16	52.26000 +0.03	52.63	52.22	52.44	529,282
17 Oct 16	52.23000 -0.08	52.48	52.17	52.31	538,180
14 Oct 16	52.31000 -0.33	53.04	52.31	52.86	417,810
13 Oct 16	52.64000 -0.14	52.72	52.05	52.50	544,560
12 Oct 16	52.78000 +0.14	52.91	52.65	52.68	421,418
11 Oct 16	52.64000 -1.17	53.69	52.62	53.65	730,966
07 Oct 16	53.81000 -0.33	54.18	53.67	54.18	647,623
06 Oct 16	54.14000 -0.17	54.62	54.09	54.31	533,957
05 Oct 16	54.31000 +0.18	54.45	54.23	54.35	490,340
04 Oct 16	54.13000 -0.20	54.88	54.08	54.47	962,747
03 Oct 16	54.33000 +0.08	54.47	54.01	54.17	416,613
30 Sep 16	54.25000 +0.48	54.58	53.72	53.82	742,028
29 Sep 16	53.77000 -0.27	53.96	53.61	53.92	357,224
28 Sep 16	54.04000 +0.00	54.33	53.90	54.09	713,869
27 Sep 16	54.04000 -0.07	54.44	53.79	54.04	547,564
26 Sep 16	54.11000 -0.37	54.29	53.87	54.25	383,568
23 Sep 16	54.48000 -0.24	54.80	54.40	54.65	610,918
22 Sep 16	54.72000 +0.80	54.77	53.72	53.90	568,315
21 Sep 16	53.92000 -0.28	54.50	53.72	54.41	665,766
20 Sep 16	54.20000 +0.40	54.42	53.83	54.05	543,259
19 Sep 16	53.80000 -0.99	54.15	53.73	53.98	580,392
16 Sep 16	54.79000 +1.05	54.79	53.23	53.23	4,119,364
15 Sep 16	53.74000 +0.45	53.87	53.14	53.25	486,256
14 Sep 16	53.29000 -0.02	53.74	53.24	53.28	809,683
13 Sep 16	53.31000 -0.60	53.77	53.26	53.76	749,580
12 Sep 16	53.91000 +0.87	54.10	52.98	53.02	887,338
09 Sep 16	53.04000 -0.89	53.70	52.99	53.59	1,056,111
08 Sep 16	53.93000 -0.39	54.23	53.77	54.22	826,694
07 Sep 16	54.32000 -0.21	54.70	54.22	54.44	1,020,194
06 Sep 16	54.53000 -0.52	54.88	54.31	54.88	651,578
02 Sep 16	55.05000 +0.26	55.20	54.74	54.83	540,858
01 Sep 16	54.79000 +0.48	54.90	54.22	54.41	713,223
31 Aug 16	54.31000 -0.09	54.60	54.20	54.44	1,313,592
30 Aug 16	54.40000 +0.27	54.50	54.09	54.13	333,096
29 Aug 16	54.13000 +0.22	54.43	53.94	54.02	305,887
26 Aug 16	53.91000 +0.13	54.21	53.65	53.82	384,638
25 Aug 16	53.78000 +0.04	54.07	53.57	53.76	267,537
24 Aug 16	53.74000 +0.09	53.90	53.57	53.64	357,437
23 Aug 16	53.65000 -0.15	54.15	53.63	54.00	409,544
22 Aug 16	53.80000 +0.31	54.03	53.34	53.45	990,527
19 Aug 16	53.49000 +0.02	53.66	53.15	53.49	326,063
18 Aug 16	53.47000 -0.01	53.61	53.19	53.47	443,666
17 Aug 16	53.48000 +0.43	53.59	52.82	53.01	522,073
16 Aug 16	53.05000 -1.14	53.71	53.05	53.71	417,261
15 Aug 16	54.19000 -0.15	54.45	54.15	54.45	368,693
12 Aug 16	54.34000 -0.42	54.80	54.19	54.72	356,554
11 Aug 16	54.76000 +0.15	54.94	54.55	54.67	448,613
10 Aug 16	54.61000 -0.27	54.88	54.41	54.87	437,727
09 Aug 16	54.88000 +0.53	55.05	54.33	54.40	529,654
08 Aug 16	54.35000 +0.03	54.47	54.03	54.46	444,382
05 Aug 16	54.32000 +0.36	54.79	54.23	54.24	416,958
04 Aug 16	53.96000 -0.23	54.31	53.73	54.19	335,305
03 Aug 16	54.19000 +0.02	54.49	54.06	54.21	496,523
02 Aug 16	54.17000 -0.84	54.85	54.12	54.85	585,251
29 Jul 16	55.01000 -0.62	55.45	54.80	55.37	541,734
28 Jul 16	55.63000 -1.55	56.50	55.54	56.38	619,857
27 Jul 16	57.18000 -0.32	57.46	57.12	57.31	308,501
26 Jul 16	57.50000 +0.09	57.66	57.24	57.43	298,783
25 Jul 16	57.41000 +0.32	57.55	57.10	57.10	274,440
22 Jul 16	57.09000 +0.41	57.11	56.77	56.79	249,135
21 Jul 16	56.68000 -0.06	56.84	56.40	56.79	235,522
20 Jul 16	56.74000 +0.40	57.11	56.53	56.65	364,628
19 Jul 16	56.34000 +0.30	56.52	55.99	56.05	443,938
18 Jul 16	56.04000 +0.56	56.26	55.45	55.45	328,876
15 Jul 16	55.48000 -0.09	55.97	55.45	55.73	309,800
14 Jul 16	55.57000 +0.29	55.80	55.32	55.50	438,348
13 Jul 16	55.28000 +0.39	55.29	54.83	55.12	449,174
12 Jul 16	54.89000 +0.49	54.99	54.55	54.69	449,342
11 Jul 16	54.40000 +1.13	54.64	53.39	53.39	463,642
08 Jul 16	53.27000 +0.79	53.54	52.79	52.79	558,387
07 Jul 16	52.48000 -0.02	52.70	52.32	52.46	295,870
06 Jul 16	52.50000 -0.15	52.59	52.03	52.49	466,182
05 Jul 16	52.65000 +0.12	53.10	52.50	52.50	585,447
04 Jul 16	52.53000 +0.26	53.22	52.51	53.02	250,020
30 Jun 16	52.27000 +0.33	52.53	51.74	52.00	726,937
29 Jun 16	51.94000 +1.21	52.00	51.04	51.04	627,089
28 Jun 16	50.73000 +0.37	51.01	50.57	50.69	496,800
27 Jun 16	50.36000 -1.66	51.00	50.01	50.73	971,279
24 Jun 16	52.02000 -1.52	52.71	51.45	51.75	1,053,707
23 Jun 16	53.54000 +0.42	53.63	53.22	53.41	368,985
22 Jun 16	53.12000 +0.01	53.47	53.01	53.15	426,425
21 Jun 16	53.11000 +0.14	53.32	52.99	53.05	312,566
20 Jun 16	52.97000 +0.17	53.43	52.95	52.96	545,184
17 Jun 16	52.80000 -0.57	53.31	52.60	53.25	2,531,392
16 Jun 16	53.37000 +0.08	53.41	52.79	53.13	440,223
15 Jun 16	53.29000 +0.00	53.51	53.19	53.22	362,824
14 Jun 16	53.29000 -0.07	53.40	52.97	53.29	387,251
13 Jun 16	53.36000 -0.13	53.69	53.14	53.30	422,164
10 Jun 16	53.49000 -0.49	53.80	53.41	53.68	309,862
09 Jun 16	53.98000 -0.19	54.14	53.77	53.99	413,599
08 Jun 16	54.17000 -0.16	54.28	53.92	54.27	414,236
07 Jun 16	54.33000 +0.00	54.49	54.14	54.44	540,528
06 Jun 16	54.33000 -0.42	54.90	54.33	54.68	707,645
03 Jun 16	54.75000 -0.35	54.88	54.42	54.85	444,400
02 Jun 16	55.10000 +0.17	55.16	54.74	54.87	720,176
01 Jun 16	54.93000 -0.14	55.42	54.70	55.09	641,438
31 May 16	55.07000 -0.07	55.30	54.98	55.24	1,054,295
30 May 16	55.14000 +0.04	55.37	54.87	55.25	398,030
27 May 16	55.10000 +0.80	55.18	54.40	54.40	625,659
26 May 16	54.30000 -0.03	54.54	54.10	54.32	563,202
25 May 16	54.33000 -0.16	54.96	54.21	54.65	667,318
24 May 16	54.49000 +0.36	54.64	53.98	54.04	650,844
20 May 16	54.13000 +1.11	54.39	53.08	53.08	618,862
19 May 16	53.02000 +0.31	53.04	52.49	52.70	354,581
18 May 16	52.71000 +0.26	52.72	52.25	52.44	483,941
17 May 16	52.45000 -0.98	53.10	52.07	53.05	629,565
16 May 16	53.43000 +0.27	53.59	52.78	53.16	496,875
13 May 16	53.16000 +0.00	53.30	53.04	53.20	534,630
12 May 16	53.16000 +0.43	53.23	52.64	52.91	470,467
11 May 16	52.73000 -0.79	53.36	52.46	53.19	522,724
10 May 16	53.52000 +0.75	53.64	52.92	53.00	680,369
09 May 16	52.77000 +0.38	52.84	52.30	52.33	505,422
06 May 16	52.39000 +0.35	52.49	51.87	51.87	401,307
05 May 16	52.04000 -0.21	52.31	51.92	52.30	868,790
04 May 16	52.25000 +0.67	52.38	51.37	51.64	518,753
03 May 16	51.58000 -0.14	52.09	51.40	51.54	663,390
02 May 16	51.72000 +0.08	51.77	50.84	51.36	328,869
29 Apr 16	51.64000 +0.05	51.66	50.95	51.39	591,981
28 Apr 16	51.59000 -0.86	52.35	51.53	52.17	494,708
27 Apr 16	52.45000 -0.11	52.68	51.83	52.68	371,277
26 Apr 16	52.56000 +0.75	53.12	51.89	51.98	780,045
25 Apr 16	51.81000 +0.11	51.86	51.30	51.56	365,570
22 Apr 16	51.70000 -0.05	51.99	51.39	51.77	366,597
21 Apr 16	51.75000 -0.12	51.98	51.63	51.89	465,115
20 Apr 16	51.87000 -0.42	52.57	51.66	52.45	528,366
19 Apr 16	52.29000 +0.04	52.47	52.02	52.26	471,709
18 Apr 16	52.25000 +0.05	52.46	52.08	52.14	600,811
15 Apr 16	52.20000 -0.08	52.39	52.14	52.19	442,667
14 Apr 16	52.28000 +0.11	52.45	52.18	52.28	441,545
13 Apr 16	52.17000 +0.04	52.67	52.09	52.45	524,525
12 Apr 16	52.13000 +0.04	52.53	52.10	52.23	383,391
11 Apr 16	52.09000 +0.10	52.53	51.97	51.98	489,472
08 Apr 16	51.99000 -0.25	52.51	51.63	52.31	669,012
07 Apr 16	52.24000 -0.32	52.61	52.01	52.33	367,594
06 Apr 16	52.56000 -0.18	52.91	52.35	52.68	604,159
05 Apr 16	52.74000 -0.05	52.99	52.45	52.60	481,220
04 Apr 16	52.79000 +0.07	53.28	52.71	52.91	432,463
01 Apr 16	52.72000 +0.10	52.96	52.32	52.58	512,992
31 Mar 16	52.62000 +0.13	53.03	52.37	52.37	556,431
30 Mar 16	52.49000 -0.01	52.66	52.13	52.66	358,157
29 Mar 16	52.50000 -0.03	52.59	52.12	52.40	398,094
28 Mar 16	52.53000 +0.40	52.69	52.06	52.18	527,893
24 Mar 16	52.13000 -0.05	52.24	51.89	51.91	674,196
23 Mar 16	52.18000 +0.64	52.23	51.60	52.10	592,483
22 Mar 16	51.54000 -0.12	51.87	51.32	51.35	401,965
21 Mar 16	51.66000 +0.60	51.84	51.16	51.24	267,562
18 Mar 16	51.06000 -0.69	51.71	50.98	51.71	1,709,268
17 Mar 16	51.75000 +0.82	51.96	50.58	50.81	649,838
16 Mar 16	50.93000 -0.13	51.53	50.84	51.02	540,340
15 Mar 16	51.06000 +0.46	51.29	50.33	50.49	508,444
14 Mar 16	50.60000 +0.38	50.95	49.84	50.07	583,683
11 Mar 16	50.22000 +0.73	50.32	49.52	49.88	394,521
10 Mar 16	49.49000 -0.34	50.13	48.89	49.99	779,188
09 Mar 16	49.83000 +0.20	50.41	49.69	49.84	483,210
08 Mar 16	49.63000 +0.37	49.90	49.26	49.26	539,977
07 Mar 16	49.26000 +0.37	49.39	48.64	48.75	680,790
04 Mar 16	48.89000 -0.12	49.38	48.75	49.04	1,072,383
03 Mar 16	49.01000 -0.16	49.32	48.75	49.17	895,226
02 Mar 16	49.17000 -0.44	49.76	48.80	49.58	953,739
01 Mar 16	49.61000 +0.04	49.96	49.47	49.81	736,273
29 Feb 16	49.57000 +0.16	49.96	49.35	49.43	814,893
26 Feb 16	49.41000 -0.52	50.24	49.30	50.23	1,024,206
25 Feb 16	49.93000 -0.14	50.25	49.60	50.12	866,056
24 Feb 16	50.07000 -0.04	50.21	49.18	49.72	798,527
23 Feb 16	50.11000 +0.03	50.65	49.96	50.07	653,983
22 Feb 16	50.08000 +0.58	50.23	49.78	49.78	703,075
19 Feb 16	49.50000 -0.71	50.14	49.34	49.56	450,875
18 Feb 16	50.21000 +0.10	50.43	49.93	50.02	473,902
17 Feb 16	50.11000 +0.39	50.14	49.47	49.97	650,682
16 Feb 16	49.72000 +0.26	49.94	49.01	49.90	610,961
12 Feb 16	49.46000 +1.25	49.80	47.99	49.04	895,400
11 Feb 16	48.21000 -1.44	49.49	47.56	48.19	887,758
10 Feb 16	49.65000 +0.20	50.27	49.41	49.77	520,910
09 Feb 16	49.45000 -0.47	49.91	48.84	49.54	984,295
08 Feb 16	49.92000 -0.90	50.51	49.71	50.51	744,589
05 Feb 16	50.82000 -1.05	52.16	50.67	52.16	829,521
04 Feb 16	51.87000 +0.15	52.03	51.33	51.82	602,231
03 Feb 16	51.72000 -0.30	52.26	51.11	52.06	679,248
02 Feb 16	52.02000 -0.24	52.21	51.69	51.92	662,764
01 Feb 16	52.26000 -0.14	52.55	50.91	51.14	673,905
29 Jan 16	52.40000 +0.44	52.78	51.91	52.10	1,271,481
28 Jan 16	51.96000 +0.81	52.14	51.22	51.67	1,024,036
27 Jan 16	51.15000 -0.47	51.90	51.03	51.73	978,818
26 Jan 16	51.62000 +0.45	51.81	51.12	51.43	755,632
25 Jan 16	51.17000 -0.52	51.83	51.10	51.70	619,602
22 Jan 16	51.69000 +0.67	51.92	51.07	51.63	768,694
21 Jan 16	51.02000 +0.22	51.21	50.35	50.83	982,297
20 Jan 16	50.80000 -0.77	51.18	49.56	51.09	808,055
19 Jan 16	51.57000 +1.22	51.68	50.90	51.01	809,712
18 Jan 16	50.35000 -0.75	51.35	50.08	50.82	327,480
15 Jan 16	51.10000 -0.29	51.34	50.10	50.10	1,430,837
14 Jan 16	51.39000 +0.99	51.55	50.26	50.52	986,566
13 Jan 16	50.40000 -0.40	51.45	50.33	51.05	550,825
12 Jan 16	50.80000 +0.57	50.86	50.34	50.43	749,130
11 Jan 16	50.23000 -0.07	50.68	50.12	50.51	894,792
08 Jan 16	50.30000 +0.52	50.88	49.91	49.97	723,323
07 Jan 16	49.78000 -2.31	51.11	49.42	50.88	1,092,309
06 Jan 16	52.09000 +0.28	52.30	51.24	51.25	1,142,917
05 Jan 16	51.81000 +0.05	51.97	51.28	51.76	632,174
04 Jan 16	51.76000 -0.65	51.92	51.15	51.76	627,279
31 Dec 15	52.41000 -0.87	53.06	52.33	52.99	354,163
30 Dec 15	53.28000 -0.14	53.73	53.26	53.50	298,236
29 Dec 15	53.42000 +0.61	53.59	52.89	52.90	323,782
24 Dec 15	52.81000 -0.02	53.19	52.78	52.88	201,118
23 Dec 15	52.83000 +0.33	52.86	52.41	52.72	322,056
22 Dec 15	52.50000 +0.29	52.63	51.96	52.29	440,044
21 Dec 15	52.21000 -0.23	52.86	51.87	52.60	658,341
18 Dec 15	52.44000 -0.37	52.96	52.43	52.55	1,996,347
17 Dec 15	52.81000 -0.58	53.70	52.59	53.61	1,513,222
16 Dec 15	53.39000 +0.20	53.55	53.02	53.36	712,936
15 Dec 15	53.19000 +0.37	53.38	52.82	53.00	949,671
14 Dec 15	52.82000 +0.42	52.98	52.40	52.53	893,250
11 Dec 15	52.40000 -0.27	52.86	52.26	52.27	700,709
10 Dec 15	52.67000 +0.00	53.05	52.45	52.56	641,048
09 Dec 15	52.67000 -0.73	53.47	52.55	53.20	977,941
08 Dec 15	53.40000 -0.11	53.77	53.11	53.11	899,215
07 Dec 15	53.51000 -0.64	54.32	53.46	54.00	689,537
04 Dec 15	54.15000 +0.10	54.29	53.55	54.01	697,175
03 Dec 15	54.05000 -0.78	55.11	53.89	54.97	652,075
02 Dec 15	54.83000 -0.02	55.09	54.71	54.90	988,893
01 Dec 15	54.85000 +0.84	55.02	54.00	54.25	1,051,997
30 Nov 15	54.01000 +0.54	54.02	53.16	53.48	1,032,441
27 Nov 15	53.47000 +0.04	53.77	53.19	53.40	439,385
26 Nov 15	53.43000 +0.23	53.87	52.98	53.20	310,147
25 Nov 15	53.20000 +0.28	53.63	53.08	53.09	734,995
24 Nov 15	52.92000 +0.10	53.06	52.48	52.64	1,344,116
23 Nov 15	52.82000 -0.20	53.32	52.80	53.01	679,337
20 Nov 15	53.02000 +0.09	53.21	52.84	53.21	425,952
19 Nov 15	52.93000 -0.12	53.37	52.82	52.96	1,270,292
18 Nov 15	53.05000 +0.57	53.14	52.30	52.67	955,915
17 Nov 15	52.48000 -0.12	52.68	52.14	52.46	994,859
16 Nov 15	52.60000 +0.67	52.60	51.86	51.88	800,958
13 Nov 15	51.93000 -1.05	52.84	51.86	52.80	534,497
12 Nov 15	52.98000 -1.03	53.95	52.83	53.75	1,035,234
11 Nov 15	54.01000 +1.06	54.29	53.04	53.15	1,324,803
10 Nov 15	52.95000 +0.04	53.08	52.60	52.84	414,466
09 Nov 15	52.91000 -0.44	53.28	52.55	53.20	379,362
06 Nov 15	53.35000 -0.14	53.85	52.97	53.61	566,589
05 Nov 15	53.49000 -0.05	53.76	53.35	53.50	833,721
04 Nov 15	53.54000 -0.48	54.14	53.47	54.02	780,006
03 Nov 15	54.02000 -0.13	54.25	53.81	54.08	507,973
02 Nov 15	54.15000 +0.47	54.25	53.30	53.73	524,745
30 Oct 15	53.68000 -0.85	54.74	53.64	54.74	1,063,516
29 Oct 15	54.53000 +0.60	54.68	53.69	53.89	529,152
28 Oct 15	53.93000 +0.21	53.95	53.35	53.81	741,012
27 Oct 15	53.72000 -0.28	54.13	53.42	53.88	842,000
26 Oct 15	54.00000 -0.60	54.66	53.96	54.60	991,581
23 Oct 15	54.60000 -0.74	55.92	54.27	55.85	926,092
22 Oct 15	55.34000 +0.74	55.45	54.78	54.82	1,129,880
21 Oct 15	54.60000 -0.06	55.28	54.56	54.92	966,918
20 Oct 15	54.66000 +0.59	54.74	53.98	54.00	691,038
19 Oct 15	54.07000 +0.49	54.27	53.50	53.50	812,288
16 Oct 15	53.58000 +0.03	53.98	53.45	53.98	658,969
15 Oct 15	53.55000 +0.10	53.91	53.44	53.63	818,736
14 Oct 15	53.45000 -0.58	54.18	53.31	54.04	920,690
13 Oct 15	54.03000 +0.44	54.43	53.99	54.07	820,400
09 Oct 15	53.59000 -0.15	53.95	53.43	53.72	428,579
08 Oct 15	53.74000 +0.11	53.80	53.29	53.56	688,673
07 Oct 15	53.63000 +0.18	53.82	53.45	53.77	721,103
06 Oct 15	53.45000 +0.03	53.64	53.30	53.49	480,182
05 Oct 15	53.42000 -0.06	53.79	53.42	53.78	1,617,637
02 Oct 15	53.48000 +0.05	53.54	52.81	53.06	782,845
01 Oct 15	53.43000 -0.21	53.78	52.90	53.78	1,483,406
30 Sep 15	53.64000 +0.95	53.79	53.01	53.11	2,988,474
29 Sep 15	52.69000 +0.42	53.03	52.27	52.39	1,033,977
28 Sep 15	52.27000 -0.83	53.04	52.21	52.98	1,137,473
25 Sep 15	53.10000 -0.01	53.68	52.97	53.56	589,352
24 Sep 15	53.11000 -0.07	53.25	52.71	52.88	1,028,380
23 Sep 15	53.18000 +0.68	53.21	52.61	52.64	692,870
22 Sep 15	52.50000 -1.22	53.25	52.32	53.06	871,168
21 Sep 15	53.72000 +0.97	53.74	52.84	52.91	759,556
18 Sep 15	52.75000 +0.01	52.96	51.83	51.95	3,441,183
17 Sep 15	52.74000 -0.35	53.23	52.56	53.12	713,652
16 Sep 15	53.09000 +0.35	53.17	52.66	52.70	751,866
15 Sep 15	52.74000 +0.02	52.95	52.53	52.72	659,039
14 Sep 15	52.72000 -0.11	53.06	52.65	52.86	630,721
11 Sep 15	52.83000 +0.24	52.86	52.42	52.49	581,645
10 Sep 15	52.59000 +0.31	52.74	52.08	52.08	631,868
09 Sep 15	52.28000 +0.15	52.75	52.22	52.60	734,914
08 Sep 15	52.13000 +0.53	52.46	51.93	52.14	633,659
04 Sep 15	51.60000 -0.14	51.70	50.96	51.01	486,722
03 Sep 15	51.74000 +0.54	51.96	51.10	51.17	613,201
02 Sep 15	51.20000 +1.15	51.30	50.31	50.35	1,026,177
01 Sep 15	50.05000 -1.13	50.54	49.83	50.28	994,886
31 Aug 15	51.18000 -0.46	52.07	50.90	51.51	1,125,697
28 Aug 15	51.64000 +0.24	51.84	51.15	51.27	790,486
27 Aug 15	51.40000 +0.55	51.93	50.71	51.08	825,221
26 Aug 15	50.85000 +1.42	51.01	49.26	50.39	1,010,805
25 Aug 15	49.43000 -0.09	50.88	49.37	50.59	1,001,363
24 Aug 15	49.52000 -1.57	50.68	48.47	49.29	1,872,465
21 Aug 15	51.09000 -0.81	52.15	51.04	51.49	909,208
20 Aug 15	51.90000 -1.42	53.11	51.89	53.00	761,389
19 Aug 15	53.32000 +0.03	53.77	52.79	53.24	606,249
18 Aug 15	53.29000 -0.65	53.50	53.05	53.42	992,132
17 Aug 15	53.94000 +0.07	54.06	53.34	53.66	454,468
14 Aug 15	53.87000 +0.27	53.89	53.21	53.60	454,941
13 Aug 15	53.60000 +0.21	53.78	52.91	53.36	381,201
12 Aug 15	53.39000 +0.45	53.54	52.12	52.57	730,487
11 Aug 15	52.94000 -0.11	53.25	52.75	52.80	480,523
10 Aug 15	53.05000 -0.33	53.73	53.04	53.38	431,917
07 Aug 15	53.38000 -0.18	53.81	52.90	53.44	345,951
06 Aug 15	53.56000 -0.76	54.47	53.34	54.25	580,624
05 Aug 15	54.32000 +0.71	54.39	53.66	53.98	749,048
04 Aug 15	53.61000 +0.66	53.96	52.87	53.30	565,367
31 Jul 15	52.95000 -0.13	53.46	52.74	53.04	613,310
30 Jul 15	53.08000 +2.34	53.18	51.03	51.03	916,577
29 Jul 15	50.74000 +2.07	50.98	49.10	49.14	1,198,239
28 Jul 15	48.67000 +0.01	48.88	48.56	48.74	293,168
27 Jul 15	48.66000 -0.38	48.98	48.51	48.79	673,198
24 Jul 15	49.04000 -0.06	49.29	48.83	49.03	420,455
23 Jul 15	49.10000 -0.20	49.30	48.74	49.18	382,061
22 Jul 15	49.30000 +0.01	49.48	49.08	49.22	301,650
21 Jul 15	49.29000 -0.70	49.93	48.86	49.93	539,736
20 Jul 15	49.99000 -0.01	50.14	49.86	49.98	358,778
17 Jul 15	50.00000 -0.20	50.37	49.63	50.18	388,871
16 Jul 15	50.20000 +0.72	50.22	49.74	49.74	454,588
15 Jul 15	49.48000 +0.41	49.77	48.95	49.36	571,838
14 Jul 15	49.07000 +0.04	49.19	48.73	48.97	341,331
13 Jul 15	49.03000 +0.49	49.37	48.60	48.60	429,783
10 Jul 15	48.54000 +0.88	48.62	48.06	48.11	726,767
09 Jul 15	47.66000 -0.32	48.48	47.63	48.25	737,349
08 Jul 15	47.98000 -0.88	48.78	47.88	48.59	520,796
07 Jul 15	48.86000 +0.62	48.92	48.10	48.36	753,264
06 Jul 15	48.24000 +0.02	48.41	47.88	47.89	875,453
03 Jul 15	48.22000 +0.11	48.57	47.94	48.10	111,735
02 Jul 15	48.11000 +0.55	48.29	47.90	47.99	603,024
30 Jun 15	47.56000 +0.26	47.77	47.25	47.49	804,057
29 Jun 15	47.30000 -0.92	48.00	47.25	47.86	655,713
26 Jun 15	48.22000 +0.32	48.35	47.92	48.09	993,634
25 Jun 15	47.90000 -0.24	48.28	47.84	48.06	992,541
24 Jun 15	48.14000 -0.38	48.47	48.13	48.25	1,986,229
23 Jun 15	48.52000 +0.16	48.63	48.13	48.20	1,510,069
22 Jun 15	48.36000 +0.35	48.58	47.97	48.00	1,918,367
19 Jun 15	48.01000 -0.11	48.36	47.35	47.35	2,740,614
18 Jun 15	48.12000 +0.11	48.18	47.52	47.85	323,199
17 Jun 15	48.01000 +0.01	48.28	47.78	48.03	451,699
16 Jun 15	48.00000 +0.07	48.21	47.86	47.86	621,600
15 Jun 15	47.93000 +0.00	47.98	47.52	47.84	354,951
12 Jun 15	47.93000 -0.39	48.49	47.83	48.22	887,055
11 Jun 15	48.32000 +0.21	48.49	48.10	48.25	555,220
10 Jun 15	48.11000 +0.19	48.46	47.93	47.95	1,167,524
09 Jun 15	47.92000 -0.28	48.00	47.33	47.95	790,773
08 Jun 15	48.20000 -0.88	49.05	48.17	49.00	721,156
05 Jun 15	49.08000 -0.64	49.80	49.02	49.66	285,412
04 Jun 15	49.72000 -0.23	50.14	49.40	49.95	405,592
03 Jun 15	49.95000 +0.28	50.11	49.68	49.80	326,640
02 Jun 15	49.67000 -0.46	50.12	49.58	49.98	262,873
01 Jun 15	50.13000 +0.47	50.25	49.76	49.82	341,632
29 May 15	49.66000 -0.44	50.31	49.51	50.12	711,997
28 May 15	50.10000 +0.25	50.32	49.85	49.85	472,307
27 May 15	49.85000 +0.41	50.10	49.25	49.50	379,837
26 May 15	49.44000 -0.17	50.05	49.10	49.75	399,335
25 May 15	49.61000 -0.17	49.85	49.46	49.51	59,551
22 May 15	49.78000 +0.13	50.00	49.61	49.65	214,739
21 May 15	49.65000 +0.18	49.89	49.52	49.59	343,146
20 May 15	49.47000 -0.37	50.02	49.45	49.96	531,272
19 May 15	49.84000 +0.57	49.97	49.29	49.50	685,406
15 May 15	49.27000 +0.37	49.31	48.98	48.98	253,254
14 May 15	48.90000 +0.95	48.94	47.96	47.96	917,361
13 May 15	47.95000 -0.45	48.37	47.84	48.34	782,529
12 May 15	48.40000 -0.78	49.04	48.38	49.04	570,705
11 May 15	49.18000 -0.27	49.82	49.00	49.47	493,161
08 May 15	49.45000 +0.23	49.86	49.39	49.50	373,240
07 May 15	49.22000 +0.27	49.42	48.91	48.95	691,299
06 May 15	48.95000 -0.30	49.72	48.51	49.40	484,390
05 May 15	49.25000 -0.87	49.94	48.93	49.91	477,182
04 May 15	50.12000 -0.04	50.31	49.97	50.18	373,049
01 May 15	50.16000 +0.59	50.46	49.40	49.57	643,756
30 Apr 15	49.57000 +0.00	50.20	49.19	49.57	785,379
29 Apr 15	49.57000 +0.47	49.86	48.47	48.47	521,219
28 Apr 15	49.10000 -0.28	49.48	48.71	49.44	584,826
27 Apr 15	49.38000 -0.98	50.46	49.33	50.46	706,201
24 Apr 15	50.36000 -0.06	50.59	50.18	50.50	614,044
23 Apr 15	50.42000 -0.13	50.76	50.26	50.41	400,751
22 Apr 15	50.55000 +0.42	50.62	50.10	50.35	628,244
21 Apr 15	50.13000 -0.19	50.86	49.87	50.68	1,074,816
20 Apr 15	50.32000 -0.08	51.01	50.26	50.62	981,904
17 Apr 15	50.40000 -0.38	50.51	50.17	50.51	865,556
16 Apr 15	50.78000 -1.28	51.68	50.52	51.30	902,586
15 Apr 15	52.06000 -0.37	52.82	52.02	52.58	975,516
14 Apr 15	52.43000 +0.00	52.55	52.02	52.24	429,893
13 Apr 15	52.43000 -0.27	53.00	52.43	52.62	633,568
10 Apr 15	52.70000 +0.11	52.83	52.52	52.70	459,259
09 Apr 15	52.59000 +0.32	52.67	52.13	52.13	788,696
08 Apr 15	52.27000 +0.28	52.54	51.80	51.89	492,994
07 Apr 15	51.99000 -0.01	52.49	51.95	52.06	481,185
06 Apr 15	52.00000 +0.17	52.36	51.31	51.49	705,648
02 Apr 15	51.83000 +0.64	52.23	51.17	51.21	472,399
01 Apr 15	51.19000 -0.16	51.36	50.93	51.29	729,078
31 Mar 15	51.35000 +0.51	51.72	50.51	50.58	1,354,469
30 Mar 15	50.84000 +0.30	51.28	50.57	50.61	516,571
27 Mar 15	50.54000 +0.23	50.70	49.91	50.26	588,787
26 Mar 15	50.31000 -0.15	50.60	49.89	50.49	661,705
25 Mar 15	50.46000 -0.74	51.54	50.36	51.30	664,098
24 Mar 15	51.20000 +0.45	51.34	50.78	50.78	715,505
23 Mar 15	50.75000 -0.52	51.29	50.73	51.12	367,267
20 Mar 15	51.27000 +0.02	51.53	51.24	51.39	2,129,513
19 Mar 15	51.25000 -0.01	51.69	51.07	51.50	723,721
18 Mar 15	51.26000 -0.29	51.63	51.05	51.60	774,955
17 Mar 15	51.55000 +0.21	51.97	50.93	51.11	890,352
16 Mar 15	51.34000 +0.49	51.70	50.82	50.85	852,513
13 Mar 15	50.85000 -0.05	51.00	50.71	50.87	600,323
12 Mar 15	50.90000 +0.47	51.14	50.25	50.34	1,005,660
11 Mar 15	50.43000 +1.08	50.55	49.24	49.39	824,087
10 Mar 15	49.35000 -0.29	49.88	49.34	49.55	780,959
09 Mar 15	49.64000 +0.40	49.92	49.02	49.14	452,242
06 Mar 15	49.24000 -0.61	49.88	48.98	49.75	580,262
05 Mar 15	49.85000 +0.53	50.02	49.51	49.51	572,869
04 Mar 15	49.32000 -0.25	49.61	49.17	49.17	540,646
03 Mar 15	49.57000 +0.24	49.57	48.98	49.25	656,032
02 Mar 15	49.33000 +0.27	49.46	48.89	48.98	558,975
27 Feb 15	49.06000 -0.54	49.69	49.06	49.42	845,912
26 Feb 15	49.60000 +0.10	49.86	49.40	49.57	505,072
25 Feb 15	49.50000 -0.38	49.79	49.31	49.76	663,486
24 Feb 15	49.88000 -0.16	50.62	49.87	50.04	449,565
23 Feb 15	50.04000 +0.73	50.04	49.20	49.21	1,200,808
20 Feb 15	49.31000 +0.52	49.41	48.79	48.97	701,314
19 Feb 15	48.79000 -0.41	49.26	48.57	48.81	813,962
18 Feb 15	49.20000 -0.03	49.42	48.88	49.25	671,542
17 Feb 15	49.23000 +0.36	49.54	48.64	48.82	618,633
13 Feb 15	48.87000 +0.19	49.16	48.40	48.66	793,277
12 Feb 15	48.68000 -0.12	48.81	48.02	48.65	1,548,877
11 Feb 15	48.80000 -0.96	49.57	47.95	49.00	2,177,646
10 Feb 15	49.76000 +0.21	50.08	49.27	49.75	503,654
09 Feb 15	49.55000 -0.32	49.95	49.40	49.69	400,564
06 Feb 15	49.87000 +0.13	50.53	49.58	49.94	656,127
05 Feb 15	49.74000 -0.27	50.10	49.51	50.01	490,739
04 Feb 15	50.01000 +1.08	50.28	48.89	48.89	662,636
03 Feb 15	48.93000 -0.12	49.18	48.78	48.80	582,711
02 Feb 15	49.05000 +0.29	49.27	48.40	49.27	560,312
30 Jan 15	48.76000 -0.08	49.28	48.45	48.78	1,044,081
29 Jan 15	48.84000 -0.26	49.50	48.45	49.22	706,083
28 Jan 15	49.10000 -0.07	49.71	49.03	49.40	610,690
27 Jan 15	49.17000 -0.61	49.57	48.94	49.44	850,689
26 Jan 15	49.78000 +0.39	49.89	49.25	49.50	653,274
23 Jan 15	49.39000 +0.01	49.75	49.02	49.26	691,977
22 Jan 15	49.38000 +1.45	49.42	48.00	48.00	675,004
21 Jan 15	47.93000 -0.12	48.35	46.96	47.32	674,434
20 Jan 15	48.05000 +0.40	48.28	47.49	47.90	1,065,385
19 Jan 15	47.65000 -0.07	47.73	47.31	47.55	159,006
16 Jan 15	47.72000 +1.03	47.75	46.49	46.49	917,433
15 Jan 15	46.69000 +0.34	46.91	45.76	46.51	551,540
14 Jan 15	46.35000 -0.36	46.59	45.95	46.38	603,474
13 Jan 15	46.71000 +0.37	47.23	46.28	46.55	640,615
12 Jan 15	46.34000 +0.26	46.34	45.59	46.13	553,186
09 Jan 15	46.08000 -0.22	46.66	45.80	46.33	369,484
08 Jan 15	46.30000 +0.66	46.36	45.72	45.75	718,470
07 Jan 15	45.64000 +0.04	46.22	45.50	46.11	819,078
06 Jan 15	45.60000 +0.05	45.75	45.29	45.45	592,619
05 Jan 15	45.55000 -1.40	47.02	45.49	46.81	872,120
02 Jan 15	46.95000 +0.08	47.36	46.67	47.02	430,726
31 Dec 14	46.87000 -0.23	47.30	46.85	47.09	224,397
30 Dec 14	47.10000 -0.18	47.39	46.93	47.35	319,640
29 Dec 14	47.28000 -0.34	47.94	47.27	47.75	406,526
24 Dec 14	47.62000 +0.25	47.91	47.40	47.40	161,899
23 Dec 14	47.37000 +0.29	47.61	47.11	47.15	414,259
22 Dec 14	47.08000 +0.44	47.25	46.76	46.84	496,123
19 Dec 14	46.64000 +0.51	46.96	46.18	46.50	2,817,578
18 Dec 14	46.13000 +0.11	46.13	45.54	46.00	1,006,600
17 Dec 14	46.02000 +0.05	46.15	45.62	46.15	1,230,764
16 Dec 14	45.97000 +0.90	46.30	44.69	45.05	2,934,887
15 Dec 14	45.07000 +0.27	45.30	44.79	44.98	1,038,354
12 Dec 14	44.80000 -0.34	45.31	44.59	45.05	517,711
11 Dec 14	45.14000 +0.60	45.42	44.56	44.64	682,471
10 Dec 14	44.54000 -0.27	45.09	44.37	44.61	435,983
09 Dec 14	44.81000 -0.35	45.06	44.49	44.85	495,031
08 Dec 14	45.16000 -0.13	45.32	44.89	45.21	482,779
05 Dec 14	45.29000 +0.10	45.60	45.13	45.30	319,105
04 Dec 14	45.19000 -0.23	45.57	44.87	45.39	544,249
03 Dec 14	45.42000 +0.07	45.52	45.15	45.19	384,573
02 Dec 14	45.35000 +0.09	45.50	45.00	45.29	655,925
01 Dec 14	45.26000 -0.34	46.50	45.06	46.42	1,065,205
28 Nov 14	45.60000 +1.30	45.76	44.15	44.15	1,135,665
27 Nov 14	44.30000 +0.53	44.48	43.77	43.96	413,059
26 Nov 14	43.77000 +0.14	43.89	43.59	43.70	407,012
25 Nov 14	43.63000 +0.28	43.81	43.17	43.17	742,043
24 Nov 14	43.35000 +0.32	43.43	43.13	43.15	353,442
21 Nov 14	43.03000 -0.10	43.33	42.85	43.33	358,443
20 Nov 14	43.13000 -0.06	43.26	42.90	43.00	319,290
19 Nov 14	43.19000 +0.17	43.44	42.91	43.04	355,060
18 Nov 14	43.02000 -0.43	43.50	42.95	43.23	378,370
17 Nov 14	43.45000 +0.06	43.74	43.26	43.29	469,657
14 Nov 14	43.39000 +0.05	43.39	43.04	43.35	336,423
13 Nov 14	43.34000 +0.06	43.48	43.11	43.39	428,354
12 Nov 14	43.28000 +0.32	43.38	42.75	42.88	1,384,420
11 Nov 14	42.96000 -0.22	43.24	42.78	43.14	439,793
10 Nov 14	43.18000 +0.54	43.24	42.52	42.78	505,950
07 Nov 14	42.64000 -0.23	43.07	42.51	42.71	298,940
06 Nov 14	42.87000 -0.26	43.43	42.81	43.29	354,260
05 Nov 14	43.13000 +0.65	43.26	42.53	42.53	511,865
04 Nov 14	42.48000 +0.29	42.61	41.97	42.18	528,866
03 Nov 14	42.19000 +0.26	42.35	41.77	42.05	579,371
31 Oct 14	41.93000 +0.10	42.35	41.81	42.10	708,878
30 Oct 14	41.83000 +0.02	41.99	41.25	41.71	483,787
29 Oct 14	41.81000 -0.15	42.15	41.67	41.80	640,570
28 Oct 14	41.96000 +0.26	42.01	41.52	41.89	516,610
27 Oct 14	41.70000 +0.21	41.85	41.34	41.42	455,992
24 Oct 14	41.49000 +0.88	41.57	40.62	40.67	345,153
23 Oct 14	40.61000 +0.14	40.96	40.52	40.56	599,321
22 Oct 14	40.47000 -0.39	40.82	40.38	40.80	580,072
21 Oct 14	40.86000 +0.65	41.04	39.91	40.22	528,040
20 Oct 14	40.21000 +0.22	40.21	39.76	39.85	409,757
17 Oct 14	39.99000 +0.00	40.22	39.63	40.00	629,344
16 Oct 14	39.99000 -0.23	40.43	39.45	39.45	939,693
15 Oct 14	40.22000 -0.08	40.36	39.56	39.84	1,083,384
14 Oct 14	40.30000 -0.47	40.64	39.76	39.76	878,463
10 Oct 14	40.77000 -0.33	41.30	40.52	40.95	1,080,398
09 Oct 14	41.10000 -0.19	41.43	41.02	41.17	740,498
08 Oct 14	41.29000 +0.22	41.33	40.98	41.20	454,352
07 Oct 14	41.07000 -0.55	41.64	41.06	41.55	2,178,820
06 Oct 14	41.62000 -0.17	42.10	41.62	41.91	773,893
03 Oct 14	41.79000 +1.03	41.88	40.77	40.77	993,249
02 Oct 14	40.76000 +0.10	40.77	40.17	40.65	532,819
01 Oct 14	40.66000 -0.14	40.80	40.51	40.70	981,198
30 Sep 14	40.80000 +0.35	40.91	40.14	40.40	472,134
29 Sep 14	40.45000 -0.04	40.54	40.06	40.28	409,835
26 Sep 14	40.49000 +0.35	40.56	39.91	40.32	548,999
25 Sep 14	40.14000 -0.37	40.73	39.99	40.73	901,260
24 Sep 14	40.51000 +0.02	40.64	40.27	40.46	507,611
23 Sep 14	40.49000 +0.00	40.63	40.25	40.37	428,311
22 Sep 14	40.49000 +0.16	40.98	40.30	40.30	591,559
19 Sep 14	40.33000 -0.43	40.82	40.09	40.68	3,903,287
18 Sep 14	40.76000 +0.07	40.87	40.55	40.74	357,901
17 Sep 14	40.69000 -0.49	41.15	40.67	40.98	589,386
16 Sep 14	41.18000 -0.26	41.57	41.12	41.34	744,115
15 Sep 14	41.44000 -0.26	41.71	41.25	41.62	498,755
12 Sep 14	41.70000 +0.02	41.89	41.55	41.74	398,682
11 Sep 14	41.68000 +0.13	41.90	41.42	41.50	576,796
10 Sep 14	41.55000 -0.13	41.87	41.38	41.73	292,724
09 Sep 14	41.68000 +0.14	41.92	41.51	41.51	637,958
08 Sep 14	41.54000 +0.16	41.65	41.47	41.51	143,297
05 Sep 14	41.38000 -0.10	41.50	41.24	41.36	337,975
04 Sep 14	41.48000 +0.12	41.54	41.33	41.47	343,465
03 Sep 14	41.36000 -0.08	41.66	41.25	41.50	360,436
02 Sep 14	41.44000 +0.24	41.52	41.17	41.17	316,243
29 Aug 14	41.20000 +0.09	41.29	40.78	41.11	819,730
28 Aug 14	41.11000 -0.16	41.42	41.01	41.22	298,668
27 Aug 14	41.27000 +0.03	41.32	41.07	41.12	355,091
26 Aug 14	41.24000 -0.06	41.48	41.03	41.39	428,026
25 Aug 14	41.30000 +0.24	41.41	41.13	41.15	255,051
22 Aug 14	41.06000 -0.18	41.56	41.00	41.21	1,027,414
21 Aug 14	41.24000 -0.06	41.38	41.12	41.23	245,274
20 Aug 14	41.30000 +0.16	41.32	40.95	41.00	658,170
19 Aug 14	41.14000 -0.28	41.25	40.80	41.20	570,923
18 Aug 14	41.42000 +0.12	41.75	41.30	41.30	311,565
15 Aug 14	41.30000 -0.13	41.50	40.97	41.43	415,145
14 Aug 14	41.43000 +0.40	41.47	40.92	40.92	595,909
13 Aug 14	41.03000 -0.09	41.19	40.63	41.19	516,790
12 Aug 14	41.12000 +0.12	41.38	40.95	41.05	431,898
11 Aug 14	41.00000 +0.05	41.28	40.80	40.80	256,921
08 Aug 14	40.95000 +0.19	41.01	40.65	41.01	381,547
07 Aug 14	40.76000 +0.05	40.99	40.61	40.71	497,470
06 Aug 14	40.71000 +0.05	40.74	40.42	40.50	443,664
05 Aug 14	40.66000 -0.33	41.25	40.40	41.13	1,202,020
01 Aug 14	40.99000 -0.20	41.27	40.77	41.27	953,713
31 Jul 14	41.19000 -0.23	41.72	40.99	41.19	933,270
30 Jul 14	41.42000 +1.34	41.87	40.70	40.70	1,277,904
29 Jul 14	40.08000 +0.05	40.37	39.99	40.03	913,561
28 Jul 14	40.03000 +0.15	40.09	39.73	39.95	359,364
25 Jul 14	39.88000 +0.12	40.09	39.64	39.70	236,987
24 Jul 14	39.76000 +0.14	39.88	39.48	39.59	346,146
23 Jul 14	39.62000 +0.15	39.89	39.45	39.51	317,633
22 Jul 14	39.47000 +0.16	39.54	39.19	39.19	506,638
21 Jul 14	39.31000 -0.15	39.48	39.25	39.45	414,794
18 Jul 14	39.46000 +0.04	39.51	39.32	39.32	272,857
17 Jul 14	39.42000 -0.35	39.72	39.38	39.68	593,448
16 Jul 14	39.77000 +0.25	39.90	39.64	39.68	236,979
15 Jul 14	39.52000 -0.23	39.90	39.48	39.68	434,075
14 Jul 14	39.75000 +0.24	39.85	39.46	39.46	423,072
11 Jul 14	39.51000 +0.16	39.53	39.26	39.49	322,965
10 Jul 14	39.35000 -0.09	39.40	38.86	39.29	991,953
09 Jul 14	39.44000 +0.18	39.47	39.01	39.29	714,727
08 Jul 14	39.26000 -0.02	39.39	39.04	39.13	974,949
07 Jul 14	39.28000 +0.22	39.31	38.91	39.04	331,406
04 Jul 14	39.06000 +0.06	39.40	39.00	39.00	91,405
03 Jul 14	39.00000 +0.04	39.25	38.94	39.10	1,230,212
02 Jul 14	38.96000 +0.11	39.01	38.42	38.62	564,306
30 Jun 14	38.85000 +0.12	38.89	38.52	38.82	502,236
27 Jun 14	38.73000 +0.16	38.76	38.43	38.55	327,611
26 Jun 14	38.57000 -0.10	38.76	38.30	38.65	438,935
25 Jun 14	38.67000 +0.02	38.78	38.53	38.78	456,978
24 Jun 14	38.65000 -0.03	38.83	38.61	38.76	332,678
23 Jun 14	38.68000 -0.02	38.78	38.51	38.66	315,119
20 Jun 14	38.70000 +0.11	38.79	38.47	38.53	1,692,944
19 Jun 14	38.59000 -0.24	38.88	38.55	38.76	319,029
18 Jun 14	38.83000 +0.08	38.94	38.53	38.66	369,498
17 Jun 14	38.75000 +0.32	38.88	38.33	38.34	296,506
16 Jun 14	38.43000 +0.00	38.51	38.32	38.40	390,139
13 Jun 14	38.43000 +0.05	38.54	38.29	38.50	285,449
12 Jun 14	38.38000 +0.01	38.47	38.15	38.23	270,961
11 Jun 14	38.37000 -0.22	38.48	38.22	38.48	401,144
10 Jun 14	38.59000 +0.12	38.65	38.31	38.49	365,983
09 Jun 14	38.47000 +0.24	38.51	38.11	38.14	445,136
06 Jun 14	38.23000 +0.29	38.33	37.94	38.02	401,060
05 Jun 14	37.94000 +0.19	38.00	37.50	37.68	637,439
04 Jun 14	37.75000 +0.21	37.84	37.24	37.59	435,747
03 Jun 14	37.54000 -0.82	38.42	37.53	38.24	615,764
02 Jun 14	38.36000 +0.77	38.39	38.16	38.18	540,671
30 May 14	37.59000 -0.16	37.83	37.59	37.70	1,384,483
29 May 14	37.75000 -0.41	38.40	37.60	38.13	735,287
28 May 14	38.16000 -0.13	38.36	38.03	38.21	524,808
27 May 14	38.29000 +0.04	38.50	38.17	38.27	410,546
26 May 14	38.25000 +0.00	38.60	38.11	38.40	106,967
23 May 14	38.25000 +0.06	38.26	38.00	38.12	291,092
22 May 14	38.19000 -0.38	38.50	38.18	38.45	350,441
21 May 14	38.57000 +0.79	38.64	37.86	37.86	609,475
20 May 14	37.78000 -1.11	38.73	37.76	38.57	631,782
16 May 14	38.89000 -0.15	39.00	38.54	39.00	498,120
15 May 14	39.04000 -0.49	39.65	38.88	39.53	649,984
14 May 14	39.53000 +0.14	39.58	39.35	39.46	627,649
13 May 14	39.39000 +0.14	39.43	39.13	39.28	702,976
12 May 14	39.25000 +0.49	39.31	38.78	38.98	637,788
09 May 14	38.76000 +0.32	38.93	38.51	38.51	433,684
08 May 14	38.44000 -0.21	38.64	38.36	38.60	484,081
07 May 14	38.65000 +0.19	38.73	38.41	38.50	724,867
06 May 14	38.46000 -0.23	38.68	38.31	38.68	554,963
05 May 14	38.69000 -0.51	39.14	38.56	39.02	619,278
02 May 14	39.20000 -0.06	39.46	39.06	39.24	384,653
01 May 14	39.26000 -0.41	40.00	39.14	39.70	505,725
30 Apr 14	39.67000 +1.52	40.03	38.46	38.53	1,170,839
29 Apr 14	38.15000 -0.06	38.54	38.15	38.21	603,451
28 Apr 14	38.21000 +0.04	38.40	37.94	38.34	473,522
25 Apr 14	38.17000 +0.20	38.30	37.58	37.62	686,415
24 Apr 14	37.97000 +0.05	38.09	37.69	38.09	519,046
23 Apr 14	37.92000 -0.34	38.28	37.92	38.22	601,749
22 Apr 14	38.26000 -0.08	38.54	38.19	38.49	436,785
21 Apr 14	38.34000 -0.01	38.53	38.31	38.45	271,000
17 Apr 14	38.35000 +0.10	38.43	38.11	38.19	464,432
16 Apr 14	38.25000 +0.59	38.30	37.84	37.86	457,508
15 Apr 14	37.66000 +0.20	37.83	37.39	37.54	484,990
14 Apr 14	37.46000 +0.23	37.67	37.21	37.50	580,543
11 Apr 14	37.23000 -0.60	37.92	37.10	37.80	600,985
10 Apr 14	37.83000 -0.34	38.40	37.83	38.20	915,887
09 Apr 14	38.17000 -0.16	38.46	37.86	38.32	632,619
08 Apr 14	38.33000 +0.01	38.49	38.18	38.49	432,692
07 Apr 14	38.32000 -0.25	38.66	38.28	38.45	690,211
04 Apr 14	38.57000 -0.17	38.79	38.52	38.79	984,059
03 Apr 14	38.74000 +0.29	38.87	38.49	38.57	1,044,541
02 Apr 14	38.45000 +0.16	38.55	38.10	38.25	591,475
01 Apr 14	38.29000 +0.50	38.31	37.70	37.81	1,047,857
31 Mar 14	37.79000 +0.18	37.99	37.65	37.75	877,468
28 Mar 14	37.61000 +0.08	37.91	37.51	37.52	532,162
27 Mar 14	37.53000 -0.26	37.88	37.36	37.84	557,315
26 Mar 14	37.79000 -0.41	38.45	37.75	38.35	766,676
25 Mar 14	38.20000 -0.07	38.50	38.12	38.28	652,176
24 Mar 14	38.27000 +0.13	38.62	38.20	38.29	1,988,521
21 Mar 14	38.14000 +0.21	38.57	37.69	37.81	1,664,422
20 Mar 14	37.93000 -0.29	38.48	37.85	38.30	934,402
19 Mar 14	38.22000 +0.31	38.36	37.86	37.86	793,963
18 Mar 14	37.91000 +0.55	37.97	37.26	37.45	526,684
17 Mar 14	37.36000 +0.26	37.63	37.16	37.16	533,189
14 Mar 14	37.10000 -0.05	37.42	36.86	37.01	718,013
13 Mar 14	37.15000 -0.34	37.50	37.00	37.44	831,912
12 Mar 14	37.49000 -0.24	37.67	37.24	37.45	886,086
11 Mar 14	37.73000 -0.20	38.00	37.65	37.98	517,935
10 Mar 14	37.93000 +0.09	38.05	37.75	37.75	409,866
07 Mar 14	37.84000 +0.05	38.15	37.79	38.09	764,056
06 Mar 14	37.79000 -0.20	38.00	37.74	37.99	673,562
05 Mar 14	37.99000 +0.08	38.00	37.67	37.95	761,994
04 Mar 14	37.91000 +0.27	38.12	37.69	37.69	956,822
03 Mar 14	37.64000 -0.36	37.96	37.42	37.83	702,292
28 Feb 14	38.00000 -0.26	38.35	38.00	38.12	923,722
27 Feb 14	38.26000 -0.05	38.50	37.95	38.22	1,144,254
26 Feb 14	38.31000 -0.07	38.66	38.28	38.39	516,359
25 Feb 14	38.38000 -0.16	38.74	38.31	38.61	732,194
24 Feb 14	38.54000 +0.19	38.73	38.17	38.37	1,686,120
21 Feb 14	38.35000 +0.25	38.53	38.20	38.27	1,511,533
20 Feb 14	38.10000 +0.03	38.23	37.63	37.89	1,693,388
19 Feb 14	38.07000 +0.25	38.34	37.75	37.91	1,038,839
18 Feb 14	37.82000 +0.14	38.02	37.63	37.69	810,558
14 Feb 14	37.68000 +0.00	38.02	37.21	37.48	886,921
13 Feb 14	37.68000 -0.07	37.92	37.04	37.50	1,744,219
12 Feb 14	37.75000 -2.47	38.63	37.60	38.55	2,931,448
11 Feb 14	40.22000 +0.24	40.55	39.92	39.96	1,740,738
10 Feb 14	39.98000 -0.05	40.25	39.87	40.15	643,888
07 Feb 14	40.03000 -0.02	40.40	39.97	40.18	685,393
06 Feb 14	40.05000 +0.58	40.25	39.36	39.46	1,373,840
05 Feb 14	39.47000 +0.22	39.61	39.17	39.41	1,302,923
04 Feb 14	39.25000 -0.19	39.55	39.17	39.43	1,124,792
03 Feb 14	39.44000 -0.74	40.03	39.35	40.00	974,391
31 Jan 14	40.18000 -0.38	40.29	39.95	40.13	810,258
30 Jan 14	40.56000 +0.37	40.67	40.28	40.38	441,429
29 Jan 14	40.19000 -0.12	40.29	39.65	40.05	585,210
28 Jan 14	40.31000 +0.18	40.47	40.13	40.22	540,380
27 Jan 14	40.13000 -0.02	40.57	40.00	40.00	873,300
24 Jan 14	40.15000 -0.95	41.10	40.12	41.05	872,625
23 Jan 14	41.10000 -0.33	41.42	40.98	41.26	856,516
22 Jan 14	41.43000 -0.21	41.64	41.37	41.40	1,209,142
21 Jan 14	41.64000 -0.09	42.10	41.37	41.63	726,779
20 Jan 14	41.73000 +0.51	41.90	41.18	41.39	235,651
17 Jan 14	41.22000 +0.22	41.44	41.00	41.06	588,188
16 Jan 14	41.00000 +0.09	41.06	40.62	40.62	779,191
15 Jan 14	40.91000 +0.33	41.08	40.57	40.57	872,520
14 Jan 14	40.58000 -0.12	40.99	40.53	40.82	556,278
13 Jan 14	40.70000 -0.22	41.13	40.57	40.94	1,174,158
10 Jan 14	40.92000 +0.67	41.10	40.32	40.37	831,089
09 Jan 14	40.25000 +0.23	40.43	39.95	40.02	473,206
08 Jan 14	40.02000 -0.12	40.30	39.96	40.03	509,389
07 Jan 14	40.14000 +0.09	40.39	40.14	40.23	536,106
06 Jan 14	40.05000 +0.04	40.19	39.96	40.09	532,462
03 Jan 14	40.01000 +0.10	40.14	39.80	39.80	319,244
02 Jan 14	39.91000 -0.26	40.12	39.79	40.03	505,725
31 Dec 13	40.17000 -0.30	40.51	40.16	40.47	260,606
30 Dec 13	40.47000 -0.15	40.58	40.24	40.52	244,560
27 Dec 13	40.62000 +0.27	40.70	40.43	40.54	262,175
24 Dec 13	40.35000 +0.16	40.47	40.23	40.30	120,367
23 Dec 13	40.19000 +0.11	40.29	39.98	40.11	298,900
20 Dec 13	40.08000 +0.27	40.53	39.96	39.99	1,822,877
19 Dec 13	39.81000 +0.69	40.00	39.41	39.57	968,655
18 Dec 13	39.12000 +0.02	39.32	38.70	39.10	1,013,078
17 Dec 13	39.10000 -0.15	39.40	39.07	39.40	950,842
16 Dec 13	39.25000 +0.28	39.47	39.01	39.01	781,232
13 Dec 13	38.97000 -0.01	39.20	38.90	39.06	532,224
12 Dec 13	38.98000 +0.06	39.19	38.82	38.82	722,770
11 Dec 13	38.92000 -0.51	39.53	38.86	39.49	948,775
10 Dec 13	39.43000 -0.26	39.71	39.25	39.50	476,194
09 Dec 13	39.69000 +0.39	39.81	39.30	39.30	844,601
06 Dec 13	39.30000 +0.21	39.41	39.22	39.34	811,006
05 Dec 13	39.09000 -0.43	39.69	39.09	39.43	758,635
04 Dec 13	39.52000 -0.36	39.59	39.21	39.45	826,391
03 Dec 13	39.88000 -0.10	40.02	39.63	39.73	767,003
02 Dec 13	39.98000 +0.41	40.03	39.44	39.44	571,748
29 Nov 13	39.57000 +0.08	40.01	39.50	39.50	443,427
28 Nov 13	39.49000 -0.19	39.94	39.42	39.93	113,810
27 Nov 13	39.68000 +0.40	39.92	39.54	39.54	710,443
26 Nov 13	39.28000 -0.58	39.95	39.28	39.85	1,175,361
25 Nov 13	39.86000 -0.09	40.20	39.85	40.07	864,768
22 Nov 13	39.95000 -0.16	40.21	39.95	40.01	862,280
21 Nov 13	40.11000 +0.38	40.20	39.71	39.71	1,403,180
20 Nov 13	39.73000 -0.03	39.92	39.63	39.63	797,563
19 Nov 13	39.76000 -0.31	39.93	39.59	39.62	862,198
18 Nov 13	40.07000 +0.04	40.38	39.97	40.01	479,843
15 Nov 13	40.03000 -0.26	40.31	39.92	40.23	1,312,923
14 Nov 13	40.29000 +0.23	40.61	39.77	39.77	1,306,258
13 Nov 13	40.06000 +0.12	40.12	39.72	39.82	753,550
12 Nov 13	39.94000 +0.08	40.11	39.69	39.90	1,072,496
11 Nov 13	39.86000 -0.22	40.17	39.86	40.03	351,769
08 Nov 13	40.08000 +0.34	40.13	39.70	39.70	633,500
07 Nov 13	39.74000 -0.08	40.03	39.71	39.88	610,209
06 Nov 13	39.82000 +0.06	40.00	39.66	39.78	1,442,546
05 Nov 13	39.76000 +0.28	39.91	39.21	39.21	1,105,308
04 Nov 13	39.48000 -0.23	39.86	39.41	39.46	814,279
01 Nov 13	39.71000 +0.53	39.76	39.18	39.20	1,021,737
31 Oct 13	39.18000 -0.16	39.74	39.02	39.02	1,905,593
30 Oct 13	39.34000 +0.76	39.43	38.58	38.60	2,247,102
29 Oct 13	38.58000 +1.26	38.60	37.75	37.75	2,451,079
28 Oct 13	37.32000 +0.35	37.49	36.86	37.00	1,456,866
25 Oct 13	36.97000 +0.05	37.08	36.79	36.89	1,412,253
24 Oct 13	36.92000 +0.02	37.15	36.79	36.79	886,471
23 Oct 13	36.90000 +0.21	37.04	36.34	36.52	965,350
22 Oct 13	36.69000 +0.51	36.72	36.18	36.25	847,757
21 Oct 13	36.18000 +0.17	36.27	35.93	35.93	849,372
18 Oct 13	36.01000 -0.04	36.19	35.95	35.97	851,729
17 Oct 13	36.05000 +0.31	36.11	35.59	35.69	575,640
16 Oct 13	35.74000 -0.27	36.12	35.69	36.01	695,322
15 Oct 13	36.01000 +0.07	36.22	35.75	36.22	797,829
11 Oct 13	35.94000 +0.09	36.08	35.87	36.00	432,397
10 Oct 13	35.85000 +0.62	35.95	35.49	35.49	454,810
09 Oct 13	35.23000 -0.03	35.50	35.17	35.25	535,500
08 Oct 13	35.26000 -0.03	35.41	35.07	35.21	615,015
07 Oct 13	35.29000 -0.16	35.55	35.15	35.17	695,352
04 Oct 13	35.45000 -0.12	35.88	35.45	35.65	648,483
03 Oct 13	35.57000 -0.07	35.76	35.45	35.60	922,738
02 Oct 13	35.64000 -0.65	36.34	35.63	36.07	1,625,040
01 Oct 13	36.29000 +0.27	36.50	36.00	36.00	855,555
30 Sep 13	36.02000 -0.21	36.50	35.95	36.09	908,476
27 Sep 13	36.23000 -0.36	36.55	36.16	36.53	446,152
26 Sep 13	36.59000 +0.09	36.76	36.45	36.64	733,883
25 Sep 13	36.50000 -0.02	36.69	36.39	36.52	670,096
24 Sep 13	36.52000 +0.19	36.66	36.26	36.30	712,722
23 Sep 13	36.33000 +0.41	36.36	35.79	35.79	452,706
20 Sep 13	35.92000 -0.08	36.05	35.87	36.00	1,366,849
19 Sep 13	36.00000 -0.21	36.19	35.87	36.19	410,815
18 Sep 13	36.21000 +0.18	36.29	35.96	35.96	637,967
17 Sep 13	36.03000 +0.01	36.14	35.83	35.96	603,113
16 Sep 13	36.02000 +0.18	36.23	35.83	35.83	738,240
13 Sep 13	35.84000 +0.09	36.06	35.74	35.87	676,074
12 Sep 13	35.75000 -0.10	36.09	35.68	35.88	823,992
11 Sep 13	35.85000 +0.25	35.89	35.37	35.64	511,977
10 Sep 13	35.60000 +0.22	35.74	35.39	35.74	776,125
09 Sep 13	35.38000 +0.03	35.39	34.98	35.27	419,641
06 Sep 13	35.35000 -0.15	35.71	35.07	35.71	573,106
05 Sep 13	35.50000 +0.55	35.52	34.89	34.95	591,050
04 Sep 13	34.95000 +0.13	35.01	34.74	34.82	484,320
03 Sep 13	34.82000 +0.30	35.00	34.69	34.79	599,712
30 Aug 13	34.52000 -0.52	35.04	34.52	34.98	675,391
29 Aug 13	35.04000 +0.33	35.15	34.67	34.67	598,176
28 Aug 13	34.71000 +0.08	35.08	34.59	34.68	686,249
27 Aug 13	34.63000 -0.60	35.14	34.57	34.67	642,915
26 Aug 13	35.23000 -0.16	35.54	35.21	35.47	702,212
23 Aug 13	35.39000 -0.11	35.75	35.33	35.56	568,183
22 Aug 13	35.50000 +0.35	35.53	35.16	35.27	783,647
21 Aug 13	35.15000 -0.22	35.50	34.90	35.19	750,379
20 Aug 13	35.37000 -0.37	35.60	35.07	35.59	720,853
19 Aug 13	35.74000 -0.25	36.02	35.66	35.80	598,429
16 Aug 13	35.99000 +0.15	36.20	35.72	35.72	970,101
15 Aug 13	35.84000 -0.30	36.09	35.69	36.09	1,041,191
14 Aug 13	36.14000 -0.04	36.26	35.88	36.24	786,280
13 Aug 13	36.18000 +0.08	36.44	36.14	36.20	766,921
12 Aug 13	36.10000 +0.47	36.20	35.53	35.59	643,623
09 Aug 13	35.63000 +0.03	35.72	35.42	35.50	368,678
08 Aug 13	35.60000 +0.10	35.90	35.48	35.50	500,210
07 Aug 13	35.50000 -0.12	35.60	35.39	35.40	480,818
06 Aug 13	35.62000 -0.13	35.83	35.23	35.54	876,549
02 Aug 13	35.75000 -0.01	35.96	35.62	35.66	642,640
01 Aug 13	35.76000 +0.76	35.77	35.20	35.43	932,716
31 Jul 13	35.00000 -0.15	35.65	34.93	35.16	1,083,993
30 Jul 13	35.15000 -1.22	36.40	34.89	36.39	1,540,664
29 Jul 13	36.37000 +0.11	36.98	36.19	36.20	1,176,962
26 Jul 13	36.26000 +0.02	36.33	35.81	36.21	736,669
25 Jul 13	36.24000 +0.21	36.29	35.94	36.07	641,386
24 Jul 13	36.03000 -0.04	36.37	35.94	36.04	526,644
23 Jul 13	36.07000 +0.26	36.21	35.90	36.00	524,754
22 Jul 13	35.81000 +0.02	36.00	35.70	35.70	323,769
19 Jul 13	35.79000 -0.09	36.06	35.62	35.78	366,366
18 Jul 13	35.88000 +0.04	36.14	35.79	35.79	407,520
17 Jul 13	35.84000 +0.35	36.00	35.58	35.60	582,397
16 Jul 13	35.49000 -0.13	35.69	35.42	35.60	500,269
15 Jul 13	35.62000 +0.33	35.88	35.46	35.48	538,144
12 Jul 13	35.29000 +0.19	35.36	35.07	35.18	445,282
11 Jul 13	35.10000 +0.04	35.27	34.80	35.26	638,887
10 Jul 13	35.06000 +0.06	35.17	34.74	34.98	791,190
09 Jul 13	35.00000 +0.50	35.04	34.43	34.62	660,388
08 Jul 13	34.50000 +0.10	34.73	34.33	34.50	542,888
05 Jul 13	34.40000 +0.02	34.65	34.24	34.48	553,530
04 Jul 13	34.38000 +0.23	34.69	34.11	34.34	221,544
03 Jul 13	34.15000 -0.21	34.44	33.70	34.43	393,929
02 Jul 13	34.36000 +0.04	34.56	34.16	34.43	715,509
28 Jun 13	34.32000 +0.33	34.50	34.03	34.06	549,348
27 Jun 13	33.99000 +0.27	34.20	33.84	33.99	1,170,395
26 Jun 13	33.72000 +0.32	34.06	33.50	33.50	1,070,930
25 Jun 13	33.40000 +0.26	33.50	33.20	33.20	1,224,934
24 Jun 13	33.14000 -0.51	33.63	33.08	33.42	976,056
21 Jun 13	33.65000 -0.09	34.07	33.64	33.72	2,194,990
20 Jun 13	33.74000 -0.55	34.36	33.61	34.29	1,837,453
19 Jun 13	34.29000 -0.21	34.50	34.18	34.36	744,350
18 Jun 13	34.50000 +0.42	34.65	34.13	34.20	486,851
17 Jun 13	34.08000 +0.41	34.24	33.83	33.98	729,653
14 Jun 13	33.67000 -0.07	33.84	33.56	33.56	616,992
13 Jun 13	33.74000 +0.15	33.75	33.23	33.38	1,003,199
12 Jun 13	33.59000 -0.61	34.38	33.52	34.30	1,253,016
11 Jun 13	34.20000 -0.18	34.38	33.95	34.33	787,979
10 Jun 13	34.38000 -0.07	34.58	34.28	34.45	901,890
07 Jun 13	34.45000 +0.18	34.45	33.89	34.23	915,120
06 Jun 13	34.27000 -0.41	34.70	33.99	34.60	975,411
05 Jun 13	34.68000 -0.30	34.95	34.52	34.70	866,704
04 Jun 13	34.98000 +0.26	35.12	34.62	34.90	670,933
03 Jun 13	34.72000 +0.22	34.82	34.49	34.60	1,012,373
31 May 13	34.50000 -0.90	35.25	34.50	35.12	1,834,499
30 May 13	35.40000 -0.50	35.96	35.28	35.94	1,106,862
29 May 13	35.90000 -0.55	36.36	35.76	36.23	741,717
28 May 13	36.45000 +0.10	36.75	36.38	36.40	1,595,803
27 May 13	36.35000 -0.02	36.64	36.12	36.31	381,342
24 May 13	36.37000 +0.27	36.53	36.00	36.00	1,141,658
23 May 13	36.10000 -0.11	36.43	35.88	36.00	2,268,339
22 May 13	36.21000 +0.34	36.58	35.96	36.02	2,596,648
21 May 13	35.87000 +0.36	36.26	35.51	35.52	1,862,071
17 May 13	35.51000 +0.45	35.59	34.88	34.90	1,076,036
16 May 13	35.06000 +0.12	35.08	34.95	34.95	1,147,665
15 May 13	34.94000 -0.07	35.13	34.87	34.89	1,181,966
14 May 13	35.01000 +0.15	35.25	34.84	34.84	1,194,439
13 May 13	34.86000 +0.10	34.98	34.69	34.80	591,681
10 May 13	34.76000 +0.34	34.82	34.37	34.40	472,316
09 May 13	34.42000 +0.26	34.48	34.15	34.15	388,656
08 May 13	34.16000 -0.02	34.31	33.87	34.10	1,409,329
07 May 13	34.18000 -0.05	34.35	34.18	34.20	632,153
06 May 13	34.23000 -0.06	34.59	34.22	34.47	692,067
03 May 13	34.29000 +0.33	34.38	33.97	34.16	834,636
02 May 13	33.96000 +0.33	34.06	33.45	33.45	481,954
01 May 13	33.63000 -0.12	33.79	33.48	33.73	576,185
30 Apr 13	33.75000 -0.35	34.00	33.02	33.49	1,772,366
29 Apr 13	34.10000 +0.32	34.12	33.79	34.00	1,722,203
26 Apr 13	33.78000 -0.04	33.92	33.64	33.82	804,783
25 Apr 13	33.82000 +0.16	34.00	33.47	33.54	579,262
24 Apr 13	33.66000 +0.21	33.70	33.30	33.41	419,866
23 Apr 13	33.45000 +0.20	33.55	33.22	33.45	717,256
22 Apr 13	33.25000 +0.02	33.40	33.06	33.24	554,740
19 Apr 13	33.23000 +0.24	33.26	32.83	32.83	404,102
18 Apr 13	32.99000 -0.26	33.52	32.95	33.52	1,092,696
17 Apr 13	33.25000 -0.10	33.43	33.13	33.35	1,211,338
16 Apr 13	33.35000 +0.23	33.54	33.05	33.10	684,853
15 Apr 13	33.12000 +0.05	33.26	32.94	33.07	707,557
12 Apr 13	33.07000 -0.11	33.16	32.90	33.09	739,423
11 Apr 13	33.18000 -0.03	33.24	33.08	33.11	435,132
10 Apr 13	33.21000 +0.45	33.23	32.84	32.93	1,290,572
09 Apr 13	32.76000 +0.12	32.77	32.37	32.64	559,547
08 Apr 13	32.64000 +0.31	32.68	32.12	32.29	2,017,616
05 Apr 13	32.33000 +0.13	32.35	31.79	32.15	877,421
04 Apr 13	32.20000 -0.14	32.55	32.16	32.53	1,103,273
03 Apr 13	32.34000 -0.50	32.92	32.32	32.78	1,583,525
02 Apr 13	32.84000 -0.09	33.05	32.83	32.91	804,337
01 Apr 13	32.93000 -0.03	33.04	32.85	33.04	480,435
28 Mar 13	32.96000 +0.08	33.07	32.52	32.71	923,200
27 Mar 13	32.88000 +0.00	33.05	32.61	32.61	1,011,131
26 Mar 13	32.88000 -0.19	33.09	32.80	33.08	1,276,889
25 Mar 13	33.07000 +0.08	33.54	32.89	33.22	973,738
22 Mar 13	32.99000 +0.09	33.04	32.59	33.00	1,866,660
21 Mar 13	32.90000 -0.42	33.28	32.90	33.28	1,092,775
20 Mar 13	33.32000 +0.52	33.32	32.81	33.00	1,141,478
19 Mar 13	32.80000 +0.07	32.96	32.64	32.75	653,435
18 Mar 13	32.73000 -0.15	33.04	32.38	32.76	644,549
15 Mar 13	32.88000 +0.89	33.40	32.21	32.25	3,087,792
14 Mar 13	31.99000 -0.07	32.27	31.88	32.13	841,490
13 Mar 13	32.06000 +0.04	32.22	31.87	32.10	1,297,219
12 Mar 13	32.02000 +0.16	32.08	31.79	31.86	6,270,007
11 Mar 13	31.86000 +0.25	31.92	31.55	31.61	692,684
08 Mar 13	31.61000 -0.01	31.79	31.36	31.79	1,764,468
07 Mar 13	31.62000 +0.13	31.66	31.28	31.50	1,294,652
06 Mar 13	31.49000 -0.22	31.99	31.46	31.99	679,393
05 Mar 13	31.71000 +0.37	31.79	31.31	31.31	1,164,054
04 Mar 13	31.34000 +0.02	31.45	31.17	31.39	368,507
01 Mar 13	31.32000 -0.19	31.59	31.12	31.59	1,346,176
28 Feb 13	31.51000 +0.52	31.55	30.99	31.16	784,020
27 Feb 13	30.99000 +0.16	31.18	30.80	30.80	1,215,885
26 Feb 13	30.83000 -0.07	31.01	30.75	30.90	382,348
25 Feb 13	30.90000 +0.39	31.18	30.71	30.78	874,419
22 Feb 13	30.51000 +0.14	30.73	30.37	30.49	593,752
21 Feb 13	30.37000 -0.99	31.00	30.30	31.00	1,026,957
20 Feb 13	31.36000 +0.07	31.57	31.15	31.23	1,847,579
19 Feb 13	31.29000 +0.49	31.29	30.89	30.99	1,249,014
15 Feb 13	30.80000 +0.57	30.85	30.10	30.15	1,920,304
14 Feb 13	30.23000 +0.21	30.28	29.91	30.01	1,267,691
13 Feb 13	30.02000 -0.70	30.94	29.40	30.87	1,912,565
12 Feb 13	30.72000 +0.00	30.86	30.68	30.77	938,053
11 Feb 13	30.72000 -0.04	30.97	30.72	30.97	410,730
08 Feb 13	30.76000 +0.14	30.88	30.59	30.75	480,495
07 Feb 13	30.62000 -0.01	30.80	30.31	30.80	470,850
06 Feb 13	30.63000 +0.23	30.75	30.40	30.47	511,736
05 Feb 13	30.40000 +0.04	30.62	30.38	30.49	1,096,857
04 Feb 13	30.36000 -0.49	30.70	30.25	30.63	485,320
01 Feb 13	30.85000 +0.30	31.13	30.63	30.81	1,007,687
31 Jan 13	30.55000 -0.03	30.73	30.54	30.71	676,387
30 Jan 13	30.58000 -0.28	30.97	30.50	30.97	1,273,917
29 Jan 13	30.86000 +0.02	31.00	30.78	30.88	815,261
28 Jan 13	30.84000 -0.12	31.11	30.72	30.94	728,190
25 Jan 13	30.96000 -0.08	31.22	30.87	31.04	1,457,585
24 Jan 13	31.04000 +0.32	31.16	30.84	30.85	1,230,735
23 Jan 13	30.72000 +0.73	30.72	29.91	29.91	646,968
22 Jan 13	29.99000 -0.18	30.17	29.84	30.17	776,895
21 Jan 13	30.17000 +0.30	30.25	29.80	29.97	280,256
18 Jan 13	29.87000 +0.12	29.97	29.72	29.86	419,340
17 Jan 13	29.75000 +0.30	29.80	29.38	29.38	665,904
16 Jan 13	29.45000 -0.24	29.77	29.41	29.51	832,475
15 Jan 13	29.69000 +0.30	29.75	29.22	29.22	858,126
14 Jan 13	29.39000 +0.12	29.48	29.09	29.30	533,426
11 Jan 13	29.27000 +0.17	29.28	29.03	29.19	484,621
10 Jan 13	29.10000 +0.14	29.19	28.94	29.10	499,445
09 Jan 13	28.96000 -0.09	29.07	28.85	29.06	346,063
08 Jan 13	29.05000 +0.21	29.07	28.75	28.95	460,679
07 Jan 13	28.84000 -0.19	29.03	28.82	29.03	1,272,773
04 Jan 13	29.03000 +0.08	29.09	28.84	28.95	457,265
03 Jan 13	28.95000 -0.05	29.12	28.75	29.12	414,532
02 Jan 13	29.00000 +0.22	29.19	28.80	29.00	1,091,918
31 Dec 12	28.78000 +0.23	29.00	28.45	28.49	306,040
28 Dec 12	28.55000 -0.23	28.77	28.50	28.60	235,798
27 Dec 12	28.78000 +0.17	28.78	28.49	28.51	486,849
24 Dec 12	28.61000 -0.15	28.95	28.55	28.94	165,346
21 Dec 12	28.76000 -0.27	29.04	28.70	29.04	1,293,328
20 Dec 12	29.03000 +0.23	29.03	28.80	28.88	1,142,637
19 Dec 12	28.80000 +0.16	28.91	28.59	28.59	527,818
18 Dec 12	28.64000 -0.06	28.80	28.46	28.80	1,018,641
17 Dec 12	28.70000 +0.32	28.74	28.28	28.42	1,013,192
14 Dec 12	28.38000 -0.12	28.66	28.26	28.59	1,514,847
13 Dec 12	28.50000 -0.20	28.65	28.45	28.55	447,131
12 Dec 12	28.70000 +0.42	28.76	28.31	28.31	799,948
11 Dec 12	28.28000 +0.55	28.33	27.70	27.84	1,457,075
10 Dec 12	27.73000 -0.01	27.96	27.61	27.71	926,281
07 Dec 12	27.74000 -0.01	27.91	27.51	27.88	569,241
06 Dec 12	27.75000 -0.05	27.90	27.63	27.90	708,945
05 Dec 12	27.80000 +0.28	27.84	27.49	27.75	888,229
04 Dec 12	27.52000 -0.21	27.72	27.35	27.53	885,804
03 Dec 12	27.73000 +0.38	27.83	27.11	27.25	1,114,138
30 Nov 12	27.35000 +0.32	27.40	26.99	27.00	1,626,225
29 Nov 12	27.03000 -0.01	27.12	26.92	27.05	851,899
28 Nov 12	27.04000 +0.03	27.05	26.84	27.02	333,936
27 Nov 12	27.01000 -0.26	27.32	26.98	27.32	917,444
26 Nov 12	27.27000 -0.04	27.47	27.12	27.12	422,246
23 Nov 12	27.31000 +0.14	27.44	27.02	27.03	352,651
22 Nov 12	27.17000 +0.32	27.29	26.93	27.00	203,970
21 Nov 12	26.85000 -0.04	26.93	26.65	26.76	716,248
20 Nov 12	26.89000 -0.26	27.29	26.78	27.15	829,756
19 Nov 12	27.15000 -0.28	27.40	27.03	27.31	1,026,248
16 Nov 12	27.43000 +0.05	27.54	27.24	27.45	889,701
15 Nov 12	27.38000 -0.05	27.63	27.34	27.42	850,459
14 Nov 12	27.43000 -0.38	27.92	27.39	27.92	791,623
13 Nov 12	27.81000 +0.12	27.99	27.68	27.69	580,740
12 Nov 12	27.69000 -0.20	28.01	27.57	27.86	710,705
09 Nov 12	27.89000 -0.32	28.25	27.88	28.04	627,166
08 Nov 12	28.21000 +0.28	28.30	27.93	27.93	781,099
07 Nov 12	27.93000 +0.13	28.00	27.65	27.89	1,089,903
06 Nov 12	27.80000 +0.11	27.90	27.64	27.71	867,607
05 Nov 12	27.69000 -0.37	27.91	27.37	27.80	1,299,084
02 Nov 12	28.06000 -0.37	28.53	27.93	28.47	989,927
01 Nov 12	28.43000 +0.31	28.66	28.07	28.13	690,276
31 Oct 12	28.12000 -0.52	28.65	28.12	28.65	716,104
30 Oct 12	28.64000 +0.52	28.64	28.07	28.20	265,883
29 Oct 12	28.12000 -0.17	28.51	28.00	28.02	172,548
26 Oct 12	28.29000 +0.09	28.46	28.13	28.25	463,744
25 Oct 12	28.20000 +0.43	28.20	27.75	27.99	1,883,096
24 Oct 12	27.77000 -0.30	28.25	27.75	28.25	538,586
23 Oct 12	28.07000 -0.23	28.17	27.70	28.01	672,059
22 Oct 12	28.30000 +0.00	28.39	28.11	28.11	612,367
19 Oct 12	28.30000 -0.13	28.52	28.27	28.43	599,821
18 Oct 12	28.43000 +0.33	28.45	28.10	28.11	673,201
17 Oct 12	28.10000 +0.10	28.14	27.87	27.91	2,293,296
16 Oct 12	28.00000 +0.31	28.04	27.83	27.84	697,180
15 Oct 12	27.69000 +0.14	27.70	27.45	27.55	629,555
12 Oct 12	27.55000 +0.00	27.72	27.51	27.57	455,453
11 Oct 12	27.55000 -0.16	27.91	27.51	27.71	965,288
10 Oct 12	27.71000 -0.01	28.02	27.64	27.71	644,919
09 Oct 12	27.72000 -0.53	28.10	27.67	28.09	1,733,585
05 Oct 12	28.25000 -0.13	28.60	28.18	28.53	770,062
04 Oct 12	28.38000 -0.05	28.54	28.24	28.50	396,613
03 Oct 12	28.43000 -0.03	28.61	28.42	28.53	497,263
02 Oct 12	28.46000 +0.11	28.55	28.35	28.44	1,251,803
01 Oct 12	28.35000 -0.07	28.67	28.28	28.54	437,886
28 Sep 12	28.42000 -0.33	28.70	28.30	28.61	1,103,451
27 Sep 12	28.75000 -0.05	28.85	28.56	28.75	433,983
26 Sep 12	28.80000 +0.23	29.06	28.52	28.52	387,981
25 Sep 12	28.57000 -0.15	28.75	28.57	28.73	1,196,271
24 Sep 12	28.72000 -0.08	29.00	28.61	28.79	653,226
21 Sep 12	28.80000 -0.10	29.09	28.67	28.90	2,220,844
20 Sep 12	28.90000 +0.02	29.12	28.66	28.69	573,513
19 Sep 12	28.88000 -0.10	29.14	28.85	28.99	357,381
18 Sep 12	28.98000 +0.43	29.03	28.47	28.56	784,131
17 Sep 12	28.55000 +0.01	28.73	28.45	28.48	432,165
14 Sep 12	28.54000 +0.31	28.58	28.15	28.35	1,531,438
13 Sep 12	28.23000 +0.07	28.40	28.08	28.25	1,704,582
12 Sep 12	28.16000 +0.52	28.25	27.77	27.83	1,685,902
11 Sep 12	27.64000 +0.07	27.77	27.55	27.60	2,257,439
10 Sep 12	27.57000 -0.24	27.95	27.53	27.93	663,564
07 Sep 12	27.81000 -0.22	28.16	27.59	28.01	949,127
06 Sep 12	28.03000 +0.07	28.03	27.81	27.95	381,299
05 Sep 12	27.96000 +0.31	28.05	27.70	27.70	310,386
04 Sep 12	27.65000 -0.33	28.00	27.63	27.99	667,491
31 Aug 12	27.98000 -0.23	28.34	27.96	28.25	807,220
30 Aug 12	28.21000 -0.21	28.57	28.17	28.30	488,989
29 Aug 12	28.42000 -0.27	28.83	28.38	28.69	474,580
28 Aug 12	28.69000 -0.07	28.95	28.48	28.67	1,773,801
27 Aug 12	28.76000 +0.08	28.87	28.66	28.76	191,932
24 Aug 12	28.68000 +0.19	28.85	28.41	28.41	321,251
23 Aug 12	28.49000 -0.11	28.60	28.34	28.42	945,870
22 Aug 12	28.60000 -0.28	28.87	28.37	28.74	558,677
21 Aug 12	28.88000 -0.52	29.26	28.71	29.21	597,095
20 Aug 12	29.40000 -0.25	29.67	29.12	29.51	704,720
17 Aug 12	29.65000 +0.02	29.70	29.21	29.65	471,730
16 Aug 12	29.63000 +0.09	29.85	29.39	29.69	413,288
15 Aug 12	29.54000 +0.30	29.60	29.18	29.24	332,659
14 Aug 12	29.24000 +0.25	29.31	28.79	29.05	449,967
13 Aug 12	28.99000 +0.06	29.08	28.74	28.99	177,691
10 Aug 12	28.93000 +0.15	29.25	28.63	28.90	408,654
09 Aug 12	28.78000 -0.12	29.05	28.63	28.92	245,411
08 Aug 12	28.90000 +0.09	29.04	28.34	28.86	808,629
07 Aug 12	28.81000 +0.45	28.86	28.20	28.20	1,209,166
03 Aug 12	28.36000 +0.51	28.51	28.13	28.19	907,192
02 Aug 12	27.85000 -0.47	28.35	27.75	28.27	702,543
01 Aug 12	28.32000 -0.12	28.74	28.27	28.73	469,197
31 Jul 12	28.44000 -0.50	29.20	27.97	29.20	911,163
30 Jul 12	28.94000 -0.34	29.46	28.53	29.45	779,513
27 Jul 12	29.28000 +0.46	29.37	28.81	29.37	492,542
26 Jul 12	28.82000 +0.48	29.02	28.49	28.62	655,951
25 Jul 12	28.34000 +0.20	28.50	28.25	28.25	798,342
24 Jul 12	28.14000 -0.61	28.73	27.90	28.71	1,286,638
23 Jul 12	28.75000 -0.27	28.92	28.36	28.92	380,897
20 Jul 12	29.02000 -0.64	29.59	29.02	29.59	394,503
19 Jul 12	29.66000 -0.07	29.99	29.45	29.88	752,983
18 Jul 12	29.73000 +0.14	29.84	29.57	29.69	277,404
17 Jul 12	29.59000 +0.31	29.67	29.16	29.43	460,034
16 Jul 12	29.28000 -0.01	29.40	29.21	29.40	298,760
13 Jul 12	29.29000 +0.37	29.38	28.89	28.89	2,900,949
12 Jul 12	28.92000 -0.21	29.21	28.76	28.95	590,763
11 Jul 12	29.13000 +0.19	29.24	28.91	29.24	784,821
10 Jul 12	28.94000 -0.05	29.32	28.82	29.00	955,307
09 Jul 12	28.99000 -0.04	29.33	28.50	28.91	855,373
06 Jul 12	29.03000 -0.33	29.33	28.91	29.30	294,588
05 Jul 12	29.36000 -0.06	29.53	29.00	29.48	572,362
04 Jul 12	29.42000 +0.43	29.53	29.01	29.01	160,697
03 Jul 12	28.99000 +0.02	29.38	28.76	29.25	689,107
29 Jun 12	28.97000 +0.44	28.97	28.63	28.79	628,038
28 Jun 12	28.53000 -0.03	28.59	28.12	28.56	498,319
27 Jun 12	28.56000 +0.34	28.71	28.22	28.22	339,445
26 Jun 12	28.22000 +0.03	28.27	27.99	28.17	492,944
25 Jun 12	28.19000 -0.34	28.55	28.11	28.55	364,818
22 Jun 12	28.53000 +0.11	28.77	28.34	28.62	249,334
21 Jun 12	28.42000 -0.56	29.12	28.40	29.00	469,176
20 Jun 12	28.98000 +0.21	29.08	28.66	28.66	684,021
19 Jun 12	28.77000 +0.32	28.86	28.42	28.57	1,189,912
18 Jun 12	28.45000 +0.35	28.63	28.00	28.00	719,984
15 Jun 12	28.10000 -0.08	28.58	28.05	28.27	1,534,809
14 Jun 12	28.18000 -0.42	28.66	28.03	28.66	919,147
13 Jun 12	28.60000 -0.33	28.88	28.58	28.69	563,731
12 Jun 12	28.93000 -0.09	29.09	28.69	28.96	817,883
11 Jun 12	29.02000 +0.03	29.26	28.95	29.00	889,494
08 Jun 12	28.99000 -0.11	29.23	28.89	29.05	711,096
07 Jun 12	29.10000 -0.04	29.58	29.10	29.32	1,100,488
06 Jun 12	29.14000 +0.54	29.23	28.46	28.46	986,168
05 Jun 12	28.60000 +0.24	28.80	28.25	28.36	1,017,448
04 Jun 12	28.36000 +0.33	28.57	27.75	27.83	877,959
01 Jun 12	28.03000 -0.36	28.31	28.02	28.31	1,559,331
31 May 12	28.39000 -0.18	28.68	28.27	28.46	1,104,883
30 May 12	28.57000 -0.31	28.88	28.51	28.78	2,199,701
29 May 12	28.88000 -0.14	29.19	28.79	29.19	1,021,588
28 May 12	29.02000 +0.30	29.13	28.09	28.74	942,871
25 May 12	28.72000 -0.72	29.49	28.61	29.49	2,119,197
24 May 12	29.44000 +0.55	29.58	28.90	28.90	1,953,970
23 May 12	28.89000 +0.31	28.97	28.13	28.31	583,411
22 May 12	28.58000 +0.20	28.83	28.43	28.55	379,958
18 May 12	28.38000 -0.27	28.89	28.33	28.89	503,191
17 May 12	28.65000 -0.46	29.16	28.62	29.10	466,100
16 May 12	29.11000 +0.28	29.16	28.71	28.71	689,020
15 May 12	28.83000 -0.22	29.05	28.63	29.01	810,660
14 May 12	29.05000 -0.47	29.42	29.02	29.26	844,936
11 May 12	29.52000 -0.05	29.64	29.31	29.50	244,301
10 May 12	29.57000 -0.07	29.74	29.37	29.51	445,224
09 May 12	29.64000 +0.05	29.84	29.35	29.49	566,445
08 May 12	29.59000 +0.10	29.68	29.19	29.49	677,870
07 May 12	29.49000 +0.08	29.57	29.05	29.25	712,108
04 May 12	29.41000 -0.45	29.81	29.18	29.51	624,211
03 May 12	29.86000 -0.16	30.25	29.77	30.00	642,956
02 May 12	30.02000 +0.24	30.20	29.82	29.90	760,322
01 May 12	29.78000 +0.26	30.21	29.72	29.75	1,257,364
30 Apr 12	29.52000 +0.25	29.52	29.11	29.26	592,937
27 Apr 12	29.27000 +0.20	29.42	28.94	28.95	614,621
26 Apr 12	29.07000 +0.33	29.08	28.48	28.79	559,924
25 Apr 12	28.74000 +0.14	28.84	28.50	28.75	318,609
24 Apr 12	28.60000 +0.40	28.68	28.18	28.18	405,384
23 Apr 12	28.20000 -0.45	28.53	28.11	28.53	612,836
20 Apr 12	28.65000 +0.38	28.73	28.30	28.46	369,346
19 Apr 12	28.27000 -0.01	28.30	28.00	28.21	977,611
18 Apr 12	28.28000 -0.37	28.62	28.15	28.50	707,953
17 Apr 12	28.65000 +0.18	28.67	28.27	28.32	353,329
16 Apr 12	28.47000 +0.22	28.58	28.28	28.57	417,175
13 Apr 12	28.25000 -0.13	28.51	28.19	28.23	492,473
12 Apr 12	28.38000 +0.06	28.47	28.03	28.19	546,424
11 Apr 12	28.32000 +0.57	28.33	27.66	27.67	574,769
10 Apr 12	27.75000 -0.03	27.86	27.56	27.78	859,457
09 Apr 12	27.78000 -0.24	27.96	27.62	27.96	522,906
05 Apr 12	28.02000 -0.35	28.24	27.98	28.23	614,538
04 Apr 12	28.37000 -0.44	28.78	28.37	28.65	824,500
03 Apr 12	28.81000 -0.32	29.20	28.78	29.13	707,152
02 Apr 12	29.13000 +0.29	29.13	28.77	28.96	637,402
30 Mar 12	28.84000 -0.10	29.16	28.80	29.13	566,565
29 Mar 12	28.94000 -0.41	29.34	28.82	29.30	719,494
28 Mar 12	29.35000 -0.14	29.57	29.16	29.39	631,970
27 Mar 12	29.49000 -0.34	29.98	29.45	29.84	625,643
26 Mar 12	29.83000 +0.26	29.99	29.63	29.80	509,292
23 Mar 12	29.57000 -0.05	29.80	29.52	29.53	818,392
22 Mar 12	29.62000 -0.24	29.95	29.39	29.50	1,758,057
21 Mar 12	29.86000 +0.91	29.95	28.90	28.98	1,449,859
20 Mar 12	28.95000 +0.12	29.08	28.54	28.67	1,096,545
19 Mar 12	28.83000 -0.35	29.46	28.78	28.98	563,318
16 Mar 12	29.18000 +0.26	29.33	28.92	28.94	2,070,704
15 Mar 12	28.92000 +0.32	28.92	28.55	28.63	3,745,939
14 Mar 12	28.60000 -0.51	29.14	28.41	29.05	737,902
13 Mar 12	29.11000 +0.19	29.11	28.72	28.95	430,755
12 Mar 12	28.92000 +0.45	28.96	28.49	28.55	962,254
09 Mar 12	28.47000 +0.02	28.61	28.27	28.34	435,413
08 Mar 12	28.45000 -0.05	28.63	28.31	28.48	583,959
07 Mar 12	28.50000 +0.16	28.67	28.20	28.35	846,048
06 Mar 12	28.34000 -0.59	29.00	28.34	28.75	3,365,903
05 Mar 12	28.93000 +0.21	29.00	28.51	28.51	2,506,751
02 Mar 12	28.72000 +0.22	28.77	28.40	28.58	998,540
01 Mar 12	28.50000 -0.21	28.68	28.17	28.56	932,495
29 Feb 12	28.71000 +0.07	28.89	28.56	28.71	3,608,585
28 Feb 12	28.64000 -0.07	28.87	28.50	28.77	1,178,674
27 Feb 12	28.71000 +0.18	28.90	28.36	28.46	494,646
24 Feb 12	28.53000 -0.02	28.60	28.45	28.50	633,452
23 Feb 12	28.55000 +0.22	28.57	28.08	28.30	810,822
22 Feb 12	28.33000 +0.66	28.57	27.64	27.67	2,390,976
21 Feb 12	27.67000 +0.68	27.76	26.98	26.99	1,233,962
17 Feb 12	26.99000 -0.35	27.12	26.90	27.09	1,131,743
16 Feb 12	27.34000 +0.41	27.36	26.83	27.00	1,867,044
15 Feb 12	26.93000 -0.02	27.10	26.86	27.08	800,831
14 Feb 12	26.95000 -0.03	27.00	26.65	26.98	877,119
13 Feb 12	26.98000 +0.32	27.08	26.62	26.80	930,079
10 Feb 12	26.66000 -0.70	27.06	26.47	27.04	2,844,537
09 Feb 12	27.36000 -0.34	27.58	27.18	27.25	1,618,003
08 Feb 12	27.70000 +0.50	27.71	27.15	27.21	1,091,211
07 Feb 12	27.20000 -0.17	27.40	26.98	27.35	1,125,458
06 Feb 12	27.37000 +0.18	27.39	27.06	27.22	1,211,068
03 Feb 12	27.19000 -0.07	27.53	27.10	27.32	3,232,501
02 Feb 12	27.26000 -0.31	27.90	27.26	27.70	1,371,618
01 Feb 12	27.57000 +0.03	27.79	27.50	27.55	5,496,478
31 Jan 12	27.54000 -0.26	27.92	27.23	27.92	1,619,226
30 Jan 12	27.80000 +0.00	27.88	27.58	27.70	528,977
27 Jan 12	27.80000 -0.14	28.05	27.56	27.83	1,911,419
26 Jan 12	27.94000 -0.96	28.78	27.85	28.78	1,861,007
25 Jan 12	28.90000 +0.01	29.05	28.73	28.94	591,745
24 Jan 12	28.89000 -0.31	29.47	28.85	29.12	610,222
23 Jan 12	29.20000 -0.03	29.32	29.06	29.15	391,346
20 Jan 12	29.23000 +0.07	29.28	29.04	29.28	2,467,525
19 Jan 12	29.16000 +0.43	29.28	28.83	29.06	1,274,421
18 Jan 12	28.73000 -0.36	29.42	28.68	29.14	1,501,907
17 Jan 12	29.09000 +0.59	29.18	28.43	28.50	2,027,130
16 Jan 12	28.50000 -0.06	28.84	28.30	28.74	356,632
13 Jan 12	28.56000 -0.14	28.72	28.37	28.60	2,047,874
12 Jan 12	28.70000 +0.29	28.75	28.34	28.34	844,954
11 Jan 12	28.41000 +0.04	28.51	28.16	28.37	1,797,643
10 Jan 12	28.37000 +0.23	28.42	28.17	28.21	876,819
09 Jan 12	28.14000 +0.44	28.21	27.70	27.85	1,135,438
06 Jan 12	27.70000 +0.25	28.05	27.35	27.36	496,365
05 Jan 12	27.45000 +0.09	27.50	27.12	27.36	625,173
04 Jan 12	27.36000 +0.00	27.57	27.27	27.48	726,581
03 Jan 12	27.36000 +0.13	27.79	27.09	27.60	605,545
30 Dec 11	27.23000 +0.27	27.40	26.95	26.97	402,647
29 Dec 11	26.96000 +0.36	26.99	26.68	26.72	188,799
28 Dec 11	26.60000 -0.33	26.95	26.50	26.95	259,975
23 Dec 11	26.93000 +0.17	27.15	26.71	26.71	1,127,449
22 Dec 11	26.76000 +0.38	26.81	26.24	26.36	1,148,911
21 Dec 11	26.38000 +0.17	26.38	26.10	26.10	1,406,864
20 Dec 11	26.21000 -0.15	26.49	26.13	26.40	1,453,131
19 Dec 11	26.36000 -0.34	26.90	26.24	26.70	1,663,772
16 Dec 11	26.70000 -0.32	27.25	26.70	27.05	2,103,973
15 Dec 11	27.02000 -0.22	27.36	26.89	27.30	1,181,691
14 Dec 11	27.24000 -0.02	27.43	26.95	27.10	1,498,156
13 Dec 11	27.26000 -0.15	27.80	27.15	27.37	1,572,690
12 Dec 11	27.41000 +0.09	27.41	27.01	27.02	1,492,019
09 Dec 11	27.32000 +0.31	27.51	26.92	26.92	926,356
08 Dec 11	27.01000 -0.24	27.40	26.93	27.15	804,404
07 Dec 11	27.25000 +0.26	27.27	26.61	27.01	1,091,493
06 Dec 11	26.99000 -0.45	27.43	26.91	27.31	921,782
05 Dec 11	27.44000 +0.61	27.51	26.90	26.90	589,350
02 Dec 11	26.83000 -0.39	27.65	26.65	27.43	1,102,634
01 Dec 11	27.22000 -0.39	27.94	27.20	27.94	875,604
30 Nov 11	27.61000 +0.57	27.65	27.33	27.35	1,089,724
29 Nov 11	27.04000 -0.42	27.50	26.46	27.40	3,193,106
28 Nov 11	27.46000 -0.03	27.64	27.26	27.49	567,180
25 Nov 11	27.49000 +0.49	27.61	26.78	26.78	872,766
24 Nov 11	27.00000 -0.38	27.59	26.60	27.59	315,752
23 Nov 11	27.38000 -0.29	27.57	27.04	27.41	1,727,778
22 Nov 11	27.67000 -0.10	27.93	27.53	27.77	690,674
21 Nov 11	27.77000 -0.18	27.94	27.57	27.77	1,684,256
18 Nov 11	27.95000 -0.39	28.50	27.92	28.45	796,614
17 Nov 11	28.34000 -0.44	28.83	28.17	28.79	917,489
16 Nov 11	28.78000 -0.60	29.23	28.71	29.11	2,578,934
15 Nov 11	29.38000 -0.42	29.68	29.35	29.44	640,704
14 Nov 11	29.80000 +0.04	30.08	29.53	29.99	1,008,326
11 Nov 11	29.76000 +0.08	29.98	29.64	29.88	846,778
10 Nov 11	29.68000 +0.18	30.00	29.46	29.53	925,246
09 Nov 11	29.50000 -0.82	29.99	29.49	29.99	662,321
08 Nov 11	30.32000 +0.35	30.40	29.94	30.30	514,507
07 Nov 11	29.97000 +0.56	29.97	29.33	29.51	778,839
04 Nov 11	29.41000 -0.23	29.76	29.27	29.73	1,049,447
03 Nov 11	29.64000 +0.34	29.64	29.30	29.62	1,418,984
02 Nov 11	29.30000 -0.40	29.93	29.24	29.70	1,720,858
01 Nov 11	29.70000 +0.21	30.02	28.70	28.75	1,710,131
31 Oct 11	29.49000 -0.57	30.13	29.49	29.75	787,105
28 Oct 11	30.06000 -0.03	30.24	29.88	30.12	1,012,823
27 Oct 11	30.09000 +0.79	30.23	29.60	29.75	2,515,927
26 Oct 11	29.30000 +0.25	29.32	29.02	29.05	1,862,789
25 Oct 11	29.05000 -0.25	29.49	28.99	29.49	1,230,309
24 Oct 11	29.30000 +0.29	29.30	28.94	29.12	1,229,612
21 Oct 11	29.01000 +0.38	29.01	28.68	28.91	590,957
20 Oct 11	28.63000 +0.44	28.71	28.17	28.17	1,032,203
19 Oct 11	28.19000 -0.24	28.52	28.00	28.27	656,868
18 Oct 11	28.43000 +0.03	28.47	28.07	28.20	817,460
17 Oct 11	28.40000 -0.38	28.82	28.32	28.80	602,710
14 Oct 11	28.78000 -0.13	29.03	28.71	29.01	674,964
13 Oct 11	28.91000 -0.43	29.46	28.72	29.46	615,925
12 Oct 11	29.34000 +0.10	29.71	29.18	29.70	875,364
11 Oct 11	29.24000 +0.07	29.57	29.14	29.43	1,162,825
07 Oct 11	29.17000 -0.21	29.54	29.12	29.38	1,341,392
06 Oct 11	29.38000 +0.88	29.38	28.37	28.44	1,255,003
05 Oct 11	28.50000 +0.10	28.60	28.00	28.39	1,100,261
04 Oct 11	28.40000 +0.59	28.40	27.55	27.55	3,505,726
03 Oct 11	27.81000 -0.59	28.34	27.68	28.00	1,358,888
30 Sep 11	28.40000 -0.34	28.87	28.19	28.66	928,516
29 Sep 11	28.74000 +0.00	29.09	28.27	29.00	690,593
28 Sep 11	28.74000 -0.14	29.30	28.63	28.94	911,672
27 Sep 11	28.88000 -0.09	29.43	28.84	29.24	1,046,267
26 Sep 11	28.97000 +0.42	28.97	28.13	28.53	1,291,038
23 Sep 11	28.55000 +0.40	28.66	27.81	27.81	2,027,918
22 Sep 11	28.15000 -0.80	28.78	27.99	28.51	1,734,229
21 Sep 11	28.95000 -0.41	29.70	28.89	29.39	771,967
20 Sep 11	29.36000 +0.26	29.84	29.02	29.02	718,359
19 Sep 11	29.10000 -0.27	29.28	28.74	28.74	1,059,172
16 Sep 11	29.37000 -0.07	29.85	29.21	29.60	2,101,868
15 Sep 11	29.44000 +0.40	29.66	29.11	29.37	861,552
14 Sep 11	29.04000 +0.63	29.28	28.28	28.53	1,095,541
13 Sep 11	28.41000 +0.27	28.61	28.07	28.07	2,393,309
12 Sep 11	28.14000 -0.11	28.21	27.90	28.00	1,507,226
09 Sep 11	28.25000 -0.76	28.92	28.21	28.79	1,215,214
08 Sep 11	29.01000 -0.24	29.32	28.89	28.99	923,571
07 Sep 11	29.25000 +0.66	29.26	28.80	29.00	1,136,029
06 Sep 11	28.59000 -0.82	28.88	27.91	28.80	1,758,872
02 Sep 11	29.41000 -0.64	29.96	29.41	29.62	1,677,989
01 Sep 11	30.05000 -0.24	30.48	29.96	30.38	1,286,792
31 Aug 11	30.29000 +0.47	30.49	29.82	30.09	1,488,901
30 Aug 11	29.82000 -0.25	30.05	29.53	30.05	812,338
29 Aug 11	30.07000 +0.53	30.10	29.69	29.96	849,963
26 Aug 11	29.54000 +0.14	29.74	28.81	29.25	1,744,878
25 Aug 11	29.40000 -0.60	30.09	29.34	30.05	1,013,288
24 Aug 11	30.00000 -0.23	30.26	29.83	30.23	1,118,926
23 Aug 11	30.23000 +0.95	30.23	29.13	29.28	4,175,786
22 Aug 11	29.28000 +0.07	29.75	29.21	29.73	822,717
19 Aug 11	29.21000 -0.87	30.18	29.21	29.51	1,842,735
18 Aug 11	30.08000 -0.61	30.56	29.73	30.01	1,275,515
17 Aug 11	30.69000 -0.12	31.38	30.69	30.86	1,556,694
16 Aug 11	30.81000 -0.66	31.22	30.78	31.00	913,409
15 Aug 11	31.47000 +0.18	31.62	31.27	31.37	1,589,049
12 Aug 11	31.29000 -0.02	31.52	30.87	31.52	763,634
11 Aug 11	31.31000 +1.26	31.31	29.95	30.14	1,516,713
10 Aug 11	30.05000 -0.19	30.53	29.62	29.79	1,549,409
09 Aug 11	30.24000 +0.86	30.29	28.77	29.31	2,977,799
08 Aug 11	29.38000 -1.32	30.34	29.23	30.00	1,917,627
05 Aug 11	30.70000 -0.03	31.15	30.14	31.00	1,820,850
04 Aug 11	30.73000 -1.04	31.70	30.69	31.70	1,389,557
03 Aug 11	31.77000 -0.28	31.95	31.17	31.92	2,195,695
02 Aug 11	32.05000 -0.81	33.00	31.98	33.00	1,056,625
29 Jul 11	32.86000 -0.24	33.14	32.64	33.14	966,312
28 Jul 11	33.10000 +1.17	33.30	32.75	32.83	1,140,833
27 Jul 11	31.93000 -0.58	32.46	31.90	32.26	1,283,021
26 Jul 11	32.51000 -0.62	33.00	32.51	32.98	1,162,783
25 Jul 11	33.13000 -0.63	33.52	32.96	33.38	1,270,540
22 Jul 11	33.76000 -0.84	34.42	33.49	34.25	1,647,998
21 Jul 11	34.60000 +0.30	34.66	34.11	34.39	1,031,650
20 Jul 11	34.30000 -0.11	34.51	34.17	34.51	2,350,524
19 Jul 11	34.41000 +0.49	34.41	33.87	34.00	992,971
18 Jul 11	33.92000 -0.28	34.26	33.80	34.20	1,156,752
15 Jul 11	34.20000 -0.56	34.80	33.97	34.80	1,284,768
14 Jul 11	34.76000 -0.39	35.31	34.68	35.18	628,743
13 Jul 11	35.15000 -0.11	35.41	35.10	35.10	593,034
12 Jul 11	35.26000 -0.03	35.36	35.10	35.11	714,787
11 Jul 11	35.29000 -0.32	35.63	35.10	35.63	994,347
08 Jul 11	35.61000 -0.02	35.68	35.45	35.64	538,208
07 Jul 11	35.63000 -0.21	35.95	35.53	35.84	1,271,764
06 Jul 11	35.84000 -0.12	36.19	35.82	36.16	1,039,856
05 Jul 11	35.96000 -0.14	36.30	35.96	36.22	575,753
04 Jul 11	36.10000 -0.11	36.33	35.90	36.21	185,001
30 Jun 11	36.21000 +0.22	36.25	35.95	35.97	851,908
29 Jun 11	35.99000 +0.03	36.14	35.77	36.10	477,616
28 Jun 11	35.96000 -0.09	36.22	35.88	36.05	540,768
27 Jun 11	36.05000 +0.57	36.13	35.37	35.48	597,097
24 Jun 11	35.48000 -0.02	35.75	35.39	35.51	572,465
23 Jun 11	35.50000 -0.39	35.73	35.28	35.60	651,094
22 Jun 11	35.89000 -0.15	36.20	35.88	35.91	942,825
21 Jun 11	36.04000 -0.23	36.47	35.97	36.47	684,219
20 Jun 11	36.27000 +0.01	36.42	36.05	36.27	305,762
17 Jun 11	36.26000 +0.02	36.59	36.24	36.32	1,226,475
16 Jun 11	36.24000 +0.27	36.44	35.97	35.97	2,467,233
15 Jun 11	35.97000 -0.35	36.30	35.91	35.96	405,947
14 Jun 11	36.32000 +0.48	36.32	35.90	35.99	815,199
13 Jun 11	35.84000 -0.21	36.22	35.80	35.82	400,105
10 Jun 11	36.05000 -0.50	36.57	35.90	36.50	358,420
09 Jun 11	36.55000 -0.13	36.72	36.45	36.64	447,723
08 Jun 11	36.68000 -0.07	36.69	36.41	36.45	745,047
07 Jun 11	36.75000 -0.19	37.15	36.64	36.83	631,722
06 Jun 11	36.94000 -0.13	37.17	36.80	37.07	594,345
03 Jun 11	37.07000 -0.11	37.14	36.80	37.00	570,486
02 Jun 11	37.18000 +0.13	37.43	37.05	37.05	545,648
01 Jun 11	37.05000 -0.69	37.73	37.05	37.73	577,850
31 May 11	37.74000 -0.30	38.21	37.46	38.20	1,928,307
30 May 11	38.04000 +0.13	38.24	37.79	37.90	132,646
27 May 11	37.91000 +0.13	38.12	37.82	37.91	942,182
26 May 11	37.78000 +0.40	37.82	37.24	37.34	376,005
25 May 11	37.38000 +0.17	37.41	37.03	37.04	515,695
24 May 11	37.21000 -0.19	37.39	36.99	37.25	458,146
20 May 11	37.40000 -0.14	37.63	37.34	37.38	440,088
19 May 11	37.54000 -0.13	37.67	37.29	37.67	614,453
18 May 11	37.67000 +0.01	37.80	37.54	37.79	307,241
17 May 11	37.66000 -0.18	37.83	37.38	37.58	1,756,724
16 May 11	37.84000 +0.06	37.95	37.54	37.94	942,498
13 May 11	37.78000 +0.03	37.97	37.49	37.73	801,823
12 May 11	37.75000 +0.05	37.82	37.50	37.51	832,097
11 May 11	37.70000 -0.26	38.00	37.58	37.90	524,250
10 May 11	37.96000 -0.04	38.15	37.86	38.15	257,302
09 May 11	38.00000 -0.11	38.20	37.78	38.16	2,049,945
06 May 11	38.11000 +0.13	38.25	37.90	37.96	605,927
05 May 11	37.98000 -0.18	38.24	37.70	37.87	531,180
04 May 11	38.16000 +0.27	38.17	37.62	37.80	565,457
03 May 11	37.89000 -0.46	38.29	37.60	38.12	620,714
02 May 11	38.35000 -0.01	38.90	38.16	38.36	452,954
29 Apr 11	38.36000 +0.25	38.40	37.96	38.15	928,258
28 Apr 11	38.11000 -1.02	38.59	37.80	38.58	906,732
27 Apr 11	39.13000 -0.12	39.31	38.99	39.25	577,139
26 Apr 11	39.25000 +0.22	39.36	39.08	39.22	442,453
25 Apr 11	39.03000 -0.05	39.17	38.92	39.10	366,204
21 Apr 11	39.08000 -0.17	39.30	38.91	39.29	328,072
20 Apr 11	39.25000 +0.15	39.44	39.06	39.43	396,788
19 Apr 11	39.10000 +0.72	39.40	38.11	38.28	976,547
18 Apr 11	38.38000 +0.35	38.65	37.85	38.13	885,596
15 Apr 11	38.03000 +0.02	38.17	37.82	37.85	627,823
14 Apr 11	38.01000 +0.02	38.13	37.80	37.87	870,206
13 Apr 11	37.99000 +0.17	38.25	37.75	37.80	411,684
12 Apr 11	37.82000 -0.20	38.09	37.79	37.82	929,045
11 Apr 11	38.02000 -0.21	38.23	37.93	38.08	648,886
08 Apr 11	38.23000 +0.27	38.23	37.83	37.96	423,722
07 Apr 11	37.96000 -0.23	38.23	37.96	38.23	443,170
06 Apr 11	38.19000 +0.01	38.35	37.75	38.35	746,301
05 Apr 11	38.18000 +0.33	38.30	37.75	37.95	574,719
04 Apr 11	37.85000 -0.15	38.20	37.81	38.12	503,752
01 Apr 11	38.00000 -0.05	38.09	37.77	37.98	1,260,182
31 Mar 11	38.05000 -0.32	38.50	37.99	38.50	645,786
30 Mar 11	38.37000 +0.35	38.44	37.81	38.05	497,488
29 Mar 11	38.02000 +0.31	38.18	37.74	37.89	523,164
28 Mar 11	37.71000 -0.30	38.27	37.71	38.03	514,127
25 Mar 11	38.01000 +0.39	38.36	37.60	37.60	910,823
24 Mar 11	37.62000 -0.19	37.99	37.52	37.77	640,279
23 Mar 11	37.81000 +0.08	37.85	37.41	37.70	835,565
22 Mar 11	37.73000 +0.33	37.90	37.41	37.49	1,193,651
21 Mar 11	37.40000 +0.02	37.62	37.36	37.47	537,653
18 Mar 11	37.38000 -0.04	37.52	37.20	37.42	1,800,665
17 Mar 11	37.42000 -0.15	37.70	37.28	37.61	877,876
16 Mar 11	37.57000 -0.29	37.91	37.38	37.70	2,008,819
15 Mar 11	37.86000 -0.96	38.36	37.62	37.94	1,135,478
14 Mar 11	38.82000 +0.76	38.93	37.80	37.81	685,682
11 Mar 11	38.06000 -0.19	38.45	37.78	38.22	847,721
10 Mar 11	38.25000 -0.01	38.60	37.75	38.20	604,948
09 Mar 11	38.26000 +0.03	38.85	38.11	38.34	1,288,443
08 Mar 11	38.23000 +0.17	38.66	38.04	38.35	847,681
07 Mar 11	38.06000 -0.17	38.47	37.90	38.47	530,547
04 Mar 11	38.23000 +0.12	38.33	38.00	38.00	485,777
03 Mar 11	38.11000 +0.15	38.32	37.90	37.98	705,200
02 Mar 11	37.96000 -0.07	38.13	37.87	38.13	507,944
01 Mar 11	38.03000 -0.29	38.48	38.00	38.27	596,177
28 Feb 11	38.32000 -0.08	38.48	38.23	38.40	1,029,518
25 Feb 11	38.40000 +0.16	38.47	38.18	38.37	727,902
24 Feb 11	38.24000 -0.11	38.56	38.16	38.33	751,056
23 Feb 11	38.35000 -0.41	38.98	38.31	38.86	787,046
22 Feb 11	38.76000 -0.35	39.12	38.58	39.05	683,853
18 Feb 11	39.11000 +0.03	39.21	38.71	39.21	788,561
17 Feb 11	39.08000 -0.19	39.31	38.98	39.10	716,018
16 Feb 11	39.27000 -0.21	39.69	39.22	39.55	1,129,398
15 Feb 11	39.48000 -0.02	39.65	39.31	39.65	1,100,880
14 Feb 11	39.50000 -0.05	39.73	39.41	39.73	1,100,520
11 Feb 11	39.55000 -0.41	40.09	39.45	39.97	818,937
10 Feb 11	39.96000 -1.10	40.55	39.62	40.30	2,207,145
09 Feb 11	41.06000 -0.21	41.25	41.01	41.20	573,317
08 Feb 11	41.27000 +0.31	41.36	40.92	41.13	1,049,268
07 Feb 11	40.96000 -0.53	41.61	40.96	41.60	960,554
04 Feb 11	41.49000 +0.49	41.56	40.75	41.14	456,046
03 Feb 11	41.00000 +0.05	41.49	40.86	41.49	1,058,504
02 Feb 11	40.95000 +0.43	41.02	40.50	40.50	615,600
01 Feb 11	40.52000 +0.52	40.64	39.87	40.31	890,629
31 Jan 11	40.00000 +0.62	40.49	39.45	39.50	1,082,557
28 Jan 11	39.38000 -0.25	39.87	39.01	39.59	520,097
27 Jan 11	39.63000 -0.35	40.15	39.47	40.15	568,288
26 Jan 11	39.98000 +0.61	40.29	39.18	39.50	1,097,913
25 Jan 11	39.37000 +0.20	39.47	39.09	39.23	983,851
24 Jan 11	39.17000 +0.78	39.27	38.29	38.64	646,057
21 Jan 11	38.39000 +0.36	38.56	37.95	38.00	1,209,897
20 Jan 11	38.03000 -0.30	38.20	37.73	38.17	1,173,769
19 Jan 11	38.33000 +0.07	38.62	38.05	38.15	688,123
18 Jan 11	38.26000 +0.45	38.26	37.70	37.89	812,553
17 Jan 11	37.81000 -0.13	37.95	37.55	37.74	189,064
14 Jan 11	37.94000 +0.32	38.10	37.83	37.95	1,009,995
13 Jan 11	37.62000 -0.06	37.90	37.45	37.85	710,333
12 Jan 11	37.68000 -0.01	37.85	37.57	37.80	397,956
11 Jan 11	37.69000 +0.53	37.89	37.20	37.29	737,840
10 Jan 11	37.16000 -0.15	37.37	36.85	37.36	386,992
07 Jan 11	37.31000 -0.15	37.50	37.21	37.42	376,329
06 Jan 11	37.46000 +0.09	37.59	37.29	37.45	475,281
05 Jan 11	37.37000 -0.24	37.68	37.33	37.54	472,353
04 Jan 11	37.61000 +0.37	38.02	37.61	37.99	657,871
31 Dec 10	37.24000 -0.20	37.56	37.08	37.51	267,161
30 Dec 10	37.44000 -0.16	37.79	37.22	37.47	383,932
29 Dec 10	37.60000 -0.22	37.76	37.50	37.69	574,540
24 Dec 10	37.82000 +0.16	37.94	37.66	37.66	65,538
23 Dec 10	37.66000 +0.00	37.84	37.43	37.55	447,749
22 Dec 10	37.66000 +0.31	37.73	37.41	37.41	569,157
21 Dec 10	37.35000 +0.35	37.37	36.94	36.94	496,059
20 Dec 10	37.00000 -0.14	37.25	36.93	37.12	754,137
17 Dec 10	37.14000 +0.27	37.22	36.69	37.00	1,907,395
16 Dec 10	36.87000 -0.18	37.10	36.63	36.94	880,270
15 Dec 10	37.05000 +0.04	37.06	36.83	36.83	964,779
14 Dec 10	37.01000 -0.24	37.37	36.78	37.37	1,032,636
13 Dec 10	37.25000 +0.00	37.52	37.14	37.25	811,563
10 Dec 10	37.25000 +0.15	37.41	37.03	37.10	578,114
09 Dec 10	37.10000 +0.10	37.24	36.89	37.19	2,089,699
08 Dec 10	37.00000 -0.29	37.25	36.88	37.11	887,356
07 Dec 10	37.29000 -0.26	37.69	37.25	37.55	719,493
06 Dec 10	37.55000 +0.31	37.55	37.08	37.15	1,864,953
03 Dec 10	37.24000 -0.52	37.89	37.04	37.61	1,097,413
02 Dec 10	37.76000 +0.25	37.88	37.39	37.59	749,129
01 Dec 10	37.51000 +0.11	37.52	37.11	37.11	1,219,542
30 Nov 10	37.40000 -0.28	37.78	37.35	37.41	1,189,488
29 Nov 10	37.68000 -0.11	37.91	37.24	37.91	532,730
26 Nov 10	37.79000 +0.14	37.87	37.34	37.44	1,771,673
25 Nov 10	37.65000 +0.00	37.85	37.37	37.85	194,609
24 Nov 10	37.65000 +0.52	37.65	37.25	37.32	1,416,394
23 Nov 10	37.13000 -0.22	37.41	36.89	37.35	485,015
22 Nov 10	37.35000 -0.08	37.43	37.05	37.37	419,936
19 Nov 10	37.43000 +0.43	37.47	36.84	37.01	476,901
18 Nov 10	37.00000 -0.52	37.76	36.79	37.52	1,001,115
17 Nov 10	37.52000 -0.18	37.66	37.20	37.44	450,671
16 Nov 10	37.70000 -0.33	37.96	37.25	37.61	969,453
15 Nov 10	38.03000 +0.27	38.26	37.66	37.69	1,667,916
12 Nov 10	37.76000 -0.44	38.05	37.52	37.96	1,726,711
11 Nov 10	38.20000 -0.11	38.37	37.75	38.37	1,758,096
10 Nov 10	38.31000 +0.43	38.33	37.67	37.98	634,099
09 Nov 10	37.88000 -0.04	38.16	37.64	38.16	410,489
08 Nov 10	37.92000 -0.29	38.51	37.74	38.50	687,169
05 Nov 10	38.21000 +0.37	38.28	37.88	38.10	820,663
04 Nov 10	37.84000 -0.57	38.93	37.84	38.93	2,216,850
03 Nov 10	38.41000 -0.31	38.60	38.16	38.50	518,228
02 Nov 10	38.72000 -0.15	38.99	38.59	38.98	1,080,994
01 Nov 10	38.87000 -0.08	39.12	38.66	38.95	443,354
29 Oct 10	38.95000 +0.11	39.07	38.61	38.62	696,816
28 Oct 10	38.84000 -0.55	40.04	38.75	40.04	712,216
27 Oct 10	39.39000 -0.39	39.85	39.13	39.85	844,391
26 Oct 10	39.78000 +0.48	39.88	39.07	39.07	639,884
25 Oct 10	39.30000 -0.20	39.70	39.20	39.70	445,658
22 Oct 10	39.50000 -0.40	39.99	39.25	39.94	508,553
21 Oct 10	39.90000 +0.40	40.11	39.50	39.55	579,213
20 Oct 10	39.50000 +0.18	39.50	39.16	39.46	624,945
19 Oct 10	39.32000 +0.23	39.43	38.95	38.95	579,026
18 Oct 10	39.09000 +0.23	39.20	38.85	39.00	291,594
15 Oct 10	38.86000 +0.16	39.09	38.64	38.99	579,067
14 Oct 10	38.70000 -0.03	39.25	38.69	38.89	597,537
13 Oct 10	38.73000 -0.26	39.15	38.50	39.01	938,910
12 Oct 10	38.99000 -0.08	39.24	38.70	39.24	634,813
08 Oct 10	39.07000 -0.08	39.19	38.95	39.15	653,908
07 Oct 10	39.15000 +0.09	39.26	38.85	38.94	746,496
06 Oct 10	39.06000 +0.03	39.20	38.63	39.20	616,204
05 Oct 10	39.03000 +0.43	39.10	38.18	38.75	796,558
04 Oct 10	38.60000 +0.15	38.60	38.17	38.55	692,086
01 Oct 10	38.45000 -0.23	39.09	38.39	38.76	470,348
30 Sep 10	38.68000 -0.39	39.11	38.51	39.00	677,398
29 Sep 10	39.07000 +0.44	39.21	38.13	38.50	695,120
28 Sep 10	38.63000 -0.22	39.12	38.34	38.83	993,971
27 Sep 10	38.85000 -0.30	39.29	38.81	39.06	452,755
24 Sep 10	39.15000 +0.59	39.30	38.60	38.85	703,161
23 Sep 10	38.56000 -0.35	38.99	38.48	38.80	635,765
22 Sep 10	38.91000 +0.01	39.23	38.71	38.90	527,322
21 Sep 10	38.90000 -0.03	39.27	38.64	39.14	562,872
20 Sep 10	38.93000 +0.02	39.13	38.60	38.75	484,746
17 Sep 10	38.91000 +0.36	39.27	38.65	38.83	2,443,071
16 Sep 10	38.55000 -0.04	38.77	38.19	38.36	786,955
15 Sep 10	38.59000 +0.11	38.65	38.17	38.48	742,255
14 Sep 10	38.48000 +0.23	38.87	38.26	38.40	497,904
13 Sep 10	38.25000 +0.28	38.28	37.93	38.28	650,398
10 Sep 10	37.97000 -0.13	38.20	37.88	38.15	1,685,125
09 Sep 10	38.10000 +0.20	38.27	37.75	37.92	720,434
08 Sep 10	37.90000 -0.13	38.37	37.83	37.89	591,711
07 Sep 10	38.03000 -0.01	38.38	37.95	38.21	529,795
03 Sep 10	38.04000 +0.15	38.45	37.66	38.00	1,148,998
02 Sep 10	37.89000 +0.36	37.93	37.42	37.59	1,069,717
01 Sep 10	37.53000 +0.50	37.77	37.30	37.42	984,568
31 Aug 10	37.03000 +0.01	37.41	36.83	37.02	846,467
30 Aug 10	37.02000 -0.23	37.57	36.97	37.50	534,157
27 Aug 10	37.25000 +0.87	37.46	36.20	36.26	857,023
26 Aug 10	36.38000 +0.10	36.69	36.26	36.37	659,864
25 Aug 10	36.28000 +0.13	36.29	35.85	35.90	678,247
24 Aug 10	36.15000 -0.57	36.72	35.98	36.40	997,242
23 Aug 10	36.72000 -0.08	37.09	36.60	36.82	790,984
20 Aug 10	36.80000 +0.30	36.87	36.28	36.50	728,461
19 Aug 10	36.50000 -0.65	37.25	36.50	37.25	1,117,306
18 Aug 10	37.15000 +0.00	37.42	37.00	37.13	876,428
17 Aug 10	37.15000 +0.11	37.19	36.60	36.70	1,508,149
16 Aug 10	37.04000 +0.02	37.10	36.68	37.06	390,707
13 Aug 10	37.02000 +0.27	37.14	36.47	36.60	556,811
12 Aug 10	36.75000 -0.15	36.92	36.23	36.41	1,411,944
11 Aug 10	36.90000 -0.66	37.24	36.84	37.24	822,923
10 Aug 10	37.56000 -0.26	37.77	37.31	37.75	759,036
09 Aug 10	37.82000 -0.03	38.11	37.65	38.00	878,469
06 Aug 10	37.85000 -0.43	38.29	37.51	38.13	1,236,957
05 Aug 10	38.28000 -0.68	38.68	37.84	38.68	1,095,705
04 Aug 10	38.96000 +0.16	39.08	38.79	39.08	773,277
03 Aug 10	38.80000 +0.36	39.32	38.51	39.16	682,577
30 Jul 10	38.44000 -0.52	38.57	38.05	38.50	945,181
29 Jul 10	38.96000 -0.74	39.52	38.55	39.12	1,367,686
28 Jul 10	39.70000 -0.09	40.33	39.67	40.03	628,310
27 Jul 10	39.79000 +0.33	40.19	39.50	39.80	816,638
26 Jul 10	39.46000 +0.50	39.52	38.81	39.01	528,070
23 Jul 10	38.96000 +0.22	39.04	38.69	38.83	558,210
22 Jul 10	38.74000 +0.34	38.90	38.51	38.51	1,314,690
21 Jul 10	38.40000 -0.40	38.97	38.19	38.97	722,720
20 Jul 10	38.80000 -0.05	38.80	38.15	38.50	636,482
19 Jul 10	38.85000 +0.00	39.03	38.55	38.76	577,633
16 Jul 10	38.85000 -0.15	39.06	38.78	39.00	1,350,811
15 Jul 10	39.00000 +0.35	39.00	38.36	38.50	1,087,520
14 Jul 10	38.65000 -0.36	39.15	38.43	39.15	877,451
13 Jul 10	39.01000 +0.08	39.01	38.70	38.99	720,651
12 Jul 10	38.93000 -0.07	39.15	38.67	39.00	507,320
09 Jul 10	39.00000 +0.46	39.00	38.15	38.54	475,624
08 Jul 10	38.54000 +0.09	38.70	38.29	38.70	800,674
07 Jul 10	38.45000 +0.17	38.52	37.92	38.04	1,004,141
06 Jul 10	38.28000 +0.58	38.32	37.78	38.00	842,848
05 Jul 10	37.70000 -0.64	38.25	37.55	38.00	165,035
02 Jul 10	38.34000 +0.24	38.85	38.01	38.01	596,655
30 Jun 10	38.10000 +0.11	38.52	37.87	37.87	990,892
29 Jun 10	37.99000 -0.60	38.46	37.96	38.25	1,456,967
28 Jun 10	38.59000 +0.38	38.71	38.06	38.25	699,088
25 Jun 10	38.21000 -0.77	39.26	37.98	38.81	1,709,177
24 Jun 10	38.98000 +0.10	39.28	38.54	38.76	668,183
23 Jun 10	38.88000 +0.06	39.18	38.70	38.70	938,616
22 Jun 10	38.82000 -0.63	39.49	38.75	39.40	866,673
21 Jun 10	39.45000 +0.06	39.74	39.32	39.74	503,955
18 Jun 10	39.39000 -0.33	39.95	39.39	39.79	3,067,245
17 Jun 10	39.72000 -0.10	39.95	39.36	39.95	843,323
16 Jun 10	39.82000 +0.04	39.84	39.38	39.78	1,000,863
15 Jun 10	39.78000 +1.12	39.85	38.58	38.65	1,524,184
14 Jun 10	38.66000 +0.75	38.79	38.25	38.35	937,376
11 Jun 10	37.91000 +0.12	38.09	37.40	37.51	955,511
10 Jun 10	37.79000 +0.70	37.82	37.10	37.10	670,359
09 Jun 10	37.09000 +0.08	37.28	36.93	37.02	841,640
08 Jun 10	37.01000 +0.05	37.04	36.56	36.90	735,042
07 Jun 10	36.96000 -0.02	37.19	36.65	36.98	686,182
04 Jun 10	36.98000 -0.35	37.23	36.95	37.03	1,624,211
03 Jun 10	37.33000 +0.08	37.42	36.64	37.40	800,554
02 Jun 10	37.25000 +0.15	37.42	36.60	37.10	705,117
01 Jun 10	37.10000 -0.65	37.89	37.02	37.36	1,011,993
31 May 10	37.75000 +0.51	37.89	36.94	37.76	318,902
28 May 10	37.24000 +0.22	37.57	36.69	37.02	895,488
27 May 10	37.02000 +0.17	37.66	36.82	37.17	818,550
26 May 10	36.85000 -0.24	37.49	36.68	37.06	809,698
25 May 10	37.09000 -0.11	37.09	36.03	36.08	786,077
21 May 10	37.20000 +0.21	37.20	36.20	36.34	816,088
20 May 10	36.99000 -0.89	37.45	36.92	37.26	996,511
19 May 10	37.88000 -0.53	38.55	37.87	38.30	833,391
18 May 10	38.41000 -0.17	38.66	38.26	38.66	1,682,201
17 May 10	38.58000 -0.35	39.00	38.09	38.80	1,768,417
14 May 10	38.93000 -0.32	39.22	38.72	39.00	923,588
13 May 10	39.25000 -0.35	39.60	39.11	39.60	696,239
12 May 10	39.60000 +0.30	39.65	39.05	39.40	1,024,152
11 May 10	39.30000 +0.75	39.34	38.33	38.85	1,245,517
10 May 10	38.55000 +0.81	39.18	38.22	38.74	753,952
07 May 10	37.74000 -1.12	38.72	37.50	38.64	1,147,107
06 May 10	38.86000 +0.84	39.56	37.85	38.05	2,637,443
05 May 10	38.02000 +1.12	38.17	36.60	36.60	3,015,151
04 May 10	36.90000 +0.12	37.08	36.30	36.60	2,618,579
03 May 10	36.78000 +0.18	37.06	36.56	37.06	646,804
30 Apr 10	36.60000 -0.29	36.95	36.39	36.95	1,029,761
29 Apr 10	36.89000 +0.71	36.95	36.25	36.43	1,239,224
28 Apr 10	36.18000 -0.66	36.78	36.07	36.71	620,995
27 Apr 10	36.84000 -0.24	37.19	36.75	37.15	573,785
26 Apr 10	37.08000 +0.17	37.08	36.76	36.90	918,186
23 Apr 10	36.91000 -0.09	37.09	36.71	37.00	1,470,177
22 Apr 10	37.00000 -0.05	37.10	36.76	36.85	889,881
21 Apr 10	37.05000 +0.17	37.19	36.78	36.86	560,132
20 Apr 10	36.88000 -0.13	37.04	36.88	36.92	531,346
19 Apr 10	37.01000 +0.17	37.04	36.66	36.84	445,522
16 Apr 10	36.84000 -0.38	37.36	36.77	37.28	691,446
15 Apr 10	37.22000 +0.68	37.22	36.25	36.25	3,326,455
14 Apr 10	36.54000 +0.21	36.59	36.24	36.33	1,484,863
13 Apr 10	36.33000 +0.04	36.49	36.18	36.21	321,348
12 Apr 10	36.29000 -0.38	36.60	36.24	36.60	323,346
09 Apr 10	36.67000 +0.42	36.71	36.13	36.34	658,896
08 Apr 10	36.25000 -0.09	36.47	35.83	36.45	509,636
07 Apr 10	36.34000 -0.34	36.71	36.15	36.60	614,071
06 Apr 10	36.68000 -0.42	36.95	36.60	36.85	767,391
05 Apr 10	37.10000 +0.22	37.10	36.73	36.81	418,628
01 Apr 10	36.88000 -0.08	37.34	36.71	36.78	1,053,540
31 Mar 10	36.96000 +0.08	37.00	36.64	37.00	566,929
30 Mar 10	36.88000 +0.19	37.19	36.59	36.59	471,566
29 Mar 10	36.69000 -0.30	37.00	36.66	36.90	784,553
26 Mar 10	36.99000 +0.22	36.99	36.68	36.77	1,088,229
25 Mar 10	36.77000 -0.05	36.99	36.71	36.76	933,851
24 Mar 10	36.82000 -0.69	37.50	36.78	37.37	1,098,312
23 Mar 10	37.51000 +0.58	37.61	36.85	36.85	1,089,772
22 Mar 10	36.93000 -0.19	37.33	36.90	37.17	1,049,788
19 Mar 10	37.12000 -0.45	38.14	37.08	37.57	3,147,858
18 Mar 10	37.57000 +0.17	37.59	37.37	37.39	711,767
17 Mar 10	37.40000 -0.07	37.62	37.20	37.62	881,965
16 Mar 10	37.47000 +0.04	37.82	37.21	37.43	1,192,756
15 Mar 10	37.43000 +0.25	37.48	37.01	37.35	994,630
12 Mar 10	37.18000 +0.48	37.23	36.64	36.85	2,040,973
11 Mar 10	36.70000 +0.48	36.79	36.12	36.15	871,724
10 Mar 10	36.22000 -0.17	36.46	36.01	36.40	985,804
09 Mar 10	36.39000 -0.10	36.70	36.22	36.50	1,003,467
08 Mar 10	36.49000 +0.00	36.70	36.20	36.50	968,772
05 Mar 10	36.49000 +0.25	36.50	35.83	36.26	1,920,260
04 Mar 10	36.24000 -0.65	36.69	36.08	36.53	958,960
03 Mar 10	36.89000 -0.11	37.07	36.59	37.07	1,784,801
02 Mar 10	37.00000 +0.29	37.00	36.11	36.52	657,894
01 Mar 10	36.71000 +0.19	37.00	36.52	36.67	460,516
26 Feb 10	36.52000 -0.38	37.24	36.51	36.90	1,845,205
25 Feb 10	36.90000 +0.52	36.90	35.99	36.00	1,229,957
24 Feb 10	36.38000 -0.68	36.80	35.55	36.80	1,781,430
23 Feb 10	37.06000 +0.26	37.07	36.59	36.80	734,403
22 Feb 10	36.80000 -0.26	37.35	36.57	36.97	540,404
19 Feb 10	37.06000 +0.17	37.34	36.82	36.95	514,304
18 Feb 10	36.89000 -0.36	37.49	36.74	37.02	558,673
17 Feb 10	37.25000 +0.06	37.66	37.18	37.28	570,204
16 Feb 10	37.19000 +0.37	37.35	36.71	36.95	582,349
12 Feb 10	36.82000 +0.29	36.83	36.35	36.55	626,425
11 Feb 10	36.53000 +0.03	36.60	36.11	36.49	507,631
10 Feb 10	36.50000 +0.40	36.50	35.91	35.91	824,730
09 Feb 10	36.10000 +0.63	36.18	35.60	35.77	764,433
08 Feb 10	35.47000 -0.16	35.72	35.31	35.50	936,001
05 Feb 10	35.63000 -0.37	36.00	35.50	36.00	1,331,347
04 Feb 10	36.00000 -0.63	36.61	35.96	36.50	1,287,877
03 Feb 10	36.63000 -0.12	36.73	36.24	36.70	622,809
02 Feb 10	36.75000 +0.71	37.00	36.32	36.46	1,422,505
01 Feb 10	36.04000 +0.33	36.12	35.52	35.71	826,936
29 Jan 10	35.71000 +0.34	35.90	35.25	35.25	903,123
28 Jan 10	35.37000 +0.54	35.64	34.83	34.94	1,070,886
27 Jan 10	34.83000 +0.33	34.86	34.44	34.55	1,353,599
26 Jan 10	34.50000 +0.28	34.58	34.03	34.36	689,396
25 Jan 10	34.22000 +0.62	34.31	33.58	33.85	981,909
22 Jan 10	33.60000 -0.45	34.04	33.45	33.90	692,913
21 Jan 10	34.05000 -0.34	34.46	33.82	34.46	1,153,112
20 Jan 10	34.39000 +0.39	34.39	33.89	33.94	1,279,597
19 Jan 10	34.00000 -0.56	34.43	33.82	34.39	945,892
18 Jan 10	34.56000 +0.19	34.58	34.28	34.38	195,676
15 Jan 10	34.37000 -0.27	34.74	34.31	34.70	687,069
14 Jan 10	34.64000 +0.03	34.84	34.46	34.84	662,500
13 Jan 10	34.61000 +0.38	34.82	33.85	34.29	1,476,669
12 Jan 10	34.23000 -0.27	34.65	34.09	34.50	757,170
11 Jan 10	34.50000 +0.02	34.87	34.48	34.83	790,005
08 Jan 10	34.48000 +0.27	34.78	34.02	34.29	982,184
07 Jan 10	34.21000 -0.30	34.51	33.74	34.50	1,081,325
06 Jan 10	34.51000 +0.90	34.80	33.75	33.80	1,871,104
05 Jan 10	33.61000 -0.44	34.20	33.33	34.20	1,056,090
04 Jan 10	34.05000 +0.10	34.24	33.61	34.24	599,553
31 Dec 09	33.95000 +0.14	34.20	33.79	33.90	385,199
30 Dec 09	33.81000 +0.26	33.83	33.50	33.50	371,473
29 Dec 09	33.55000 +0.00	33.87	33.51	33.70	328,926