FUNDMANAGER.co.uk

CGI Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	111.10000 +4.14	111.33	107.11	107.11	651,396
19 Oct 26	106.96000 +0.54	107.91	104.57	105.15	386,473
16 Oct 26	106.42000 +0.23	107.70	105.40	106.29	597,739
15 Oct 26	106.19000 +3.23	106.55	102.76	102.76	937,490
14 Oct 26	102.96000 +0.26	103.93	102.34	102.86	442,267
13 Oct 26	102.70000 +2.62	103.11	100.59	101.23	548,377
09 Oct 26	100.08000 +1.10	101.36	99.14	99.14	259,714
08 Oct 26	98.98000 +0.69	99.33	97.70	98.10	477,505
07 Oct 26	98.29000 -0.66	100.38	98.18	98.93	606,417
06 Oct 26	98.95000 -2.44	100.60	97.94	100.17	539,179
05 Oct 26	101.39000 +1.23	102.00	99.30	99.61	369,213
02 Oct 26	100.16000 -0.70	101.90	99.76	100.50	472,372
01 Oct 26	100.86000 +4.11	105.64	100.20	101.00	986,328
30 Sep 26	96.75000 +0.92	97.77	95.58	95.83	833,772
29 Sep 26	95.83000 -0.07	96.04	95.23	95.47	669,611
28 Sep 26	95.90000 +0.06	96.03	94.15	94.44	356,224
25 Sep 26	95.84000 -0.57	96.29	95.39	96.22	333,883
24 Sep 26	96.41000 -1.17	98.21	95.79	97.84	405,600
23 Sep 26	97.58000 -0.24	98.36	97.36	97.45	421,500
22 Sep 26	97.82000 +0.37	98.75	96.35	98.55	380,900
21 Sep 26	97.45000 +0.44	97.82	96.56	96.97	571,545
18 Sep 26	97.01000 -2.61	100.77	96.98	100.77	2,038,110
17 Sep 26	99.62000 +0.35	100.10	99.11	99.47	439,948
16 Sep 26	99.27000 -1.21	100.29	99.03	99.95	240,612
15 Sep 26	100.48000 -1.04	102.07	100.00	100.31	590,448
14 Sep 26	101.52000 +4.17	101.90	98.48	98.48	499,400
11 Sep 26	97.35000 +1.64	97.53	95.90	96.33	349,272
10 Sep 26	95.71000 +0.56	96.36	94.67	94.67	638,107
09 Sep 26	95.15000 -2.27	97.44	94.31	97.09	724,820
08 Sep 26	97.42000 -4.60	100.59	97.19	100.46	541,370
04 Sep 26	102.02000 -1.22	102.59	100.88	102.00	584,100
03 Sep 26	103.24000 +2.35	103.85	101.30	101.30	522,600
02 Sep 26	100.89000 -1.58	103.08	100.76	102.21	322,000
01 Sep 26	102.47000 -1.89	104.82	101.74	103.74	513,100
31 Aug 26	104.36000 +0.51	104.99	102.47	102.62	757,800
28 Aug 26	103.85000 +0.62	104.79	102.89	102.89	376,800
27 Aug 26	103.23000 +1.68	104.18	101.18	101.18	410,900
26 Aug 26	101.55000 -1.36	102.64	100.58	102.41	441,434
25 Aug 26	102.91000 -0.58	103.55	102.44	103.14	367,247
24 Aug 26	103.49000 +0.35	104.28	102.64	102.64	345,483
21 Aug 26	103.14000 +0.78	104.12	101.90	102.14	463,839
20 Aug 26	102.36000 -1.15	103.85	101.88	102.93	513,831
19 Aug 26	103.51000 +2.03	104.82	100.89	100.89	974,006
18 Aug 26	101.48000 +0.95	102.66	101.08	101.08	424,272
17 Aug 26	100.53000 -1.35	101.14	99.99	101.14	393,221
14 Aug 26	101.88000 -2.16	103.80	101.66	103.55	836,900
13 Aug 26	104.04000 +1.05	104.10	101.70	103.18	523,278
12 Aug 26	102.99000 -1.30	104.12	101.68	103.43	638,468
11 Aug 26	104.29000 -0.51	105.41	103.82	104.47	514,605
10 Aug 26	104.80000 +0.42	105.12	103.74	103.74	534,145
07 Aug 26	104.38000 +0.36	104.46	102.61	104.22	716,472
06 Aug 26	104.02000 +2.22	104.10	100.47	100.94	557,717
05 Aug 26	101.80000 -3.06	105.66	101.72	105.00	681,344
04 Aug 26	104.86000 +2.25	104.93	101.53	103.39	891,707
31 Jul 26	102.61000 -0.06	103.45	100.62	101.35	577,119
30 Jul 26	102.67000 -2.34	105.09	101.40	104.01	583,518
29 Jul 26	105.01000 +4.30	105.76	99.83	99.88	907,151
28 Jul 26	100.71000 +2.62	102.68	98.01	98.01	959,341
27 Jul 26	98.09000 +4.50	98.94	94.77	94.77	723,535
24 Jul 26	93.59000 +3.73	94.29	90.48	91.02	431,597
23 Jul 26	89.86000 -2.54	91.55	88.74	90.00	985,793
22 Jul 26	92.40000 -1.69	95.05	92.35	94.70	386,772
21 Jul 26	94.09000 -1.93	95.82	93.55	94.27	837,357
20 Jul 26	96.02000 +0.63	96.68	94.17	95.11	311,299
17 Jul 26	95.39000 -0.31	96.10	94.35	95.27	398,316
16 Jul 26	95.70000 +3.12	95.79	92.00	92.39	362,660
15 Jul 26	92.58000 +0.42	93.99	92.47	92.76	297,927
14 Jul 26	92.16000 -3.84	93.54	90.20	91.20	585,415
13 Jul 26	96.00000 +1.15	96.97	94.70	94.70	423,036
10 Jul 26	94.85000 +0.15	97.06	94.72	95.82	445,398
09 Jul 26	94.70000 +0.77	94.90	91.67	92.47	593,042
08 Jul 26	93.93000 -1.81	94.77	93.23	94.59	485,254
07 Jul 26	95.74000 +1.43	97.68	95.48	95.48	521,570
06 Jul 26	94.31000 +0.78	94.67	92.47	93.49	423,551
03 Jul 26	93.53000 -0.61	94.71	93.53	94.50	157,215
02 Jul 26	94.14000 +2.47	95.48	92.40	92.80	761,626
30 Jun 26	91.67000 +1.27	92.00	89.49	89.76	668,452
29 Jun 26	90.40000 -0.89	93.27	89.38	91.70	485,737
26 Jun 26	91.29000 +2.92	91.36	88.05	88.05	754,755
25 Jun 26	88.37000 -1.43	90.12	86.56	89.31	712,288
24 Jun 26	89.80000 +1.14	91.00	88.02	88.33	448,700
23 Jun 26	88.66000 +1.87	89.60	88.02	88.83	920,717
22 Jun 26	86.79000 -2.84	90.08	86.20	87.09	646,368
19 Jun 26	89.63000 +2.97	89.63	86.41	86.75	1,701,563
18 Jun 26	86.66000 -6.62	88.62	84.36	88.60	1,274,745
17 Jun 26	93.28000 -0.35	94.44	92.11	92.75	624,059
16 Jun 26	93.63000 +1.63	94.69	91.69	91.73	587,905
15 Jun 26	92.00000 -1.20	94.42	91.65	93.08	553,500
12 Jun 26	93.20000 -0.29	94.28	92.28	92.90	520,984
11 Jun 26	93.49000 +0.22	94.09	92.17	93.09	618,053
10 Jun 26	93.27000 -0.46	94.24	91.38	92.15	813,809
09 Jun 26	93.73000 +0.88	94.55	91.90	92.32	583,236
08 Jun 26	92.85000 -0.98	94.41	92.21	93.09	549,003
05 Jun 26	93.83000 +0.02	95.90	92.90	94.09	797,885
04 Jun 26	93.81000 +1.75	94.52	92.42	93.35	657,396
03 Jun 26	92.06000 -3.85	94.93	91.91	94.93	668,072
02 Jun 26	95.91000 -2.49	96.86	94.90	96.86	613,310
01 Jun 26	98.40000 +2.12	99.33	96.35	96.43	689,200
29 May 26	96.28000 +3.01	97.14	93.31	93.80	1,263,371
28 May 26	93.27000 +0.48	93.75	91.91	92.51	878,700
27 May 26	92.79000 +0.40	94.42	92.39	92.39	470,826
26 May 26	92.39000 -2.14	93.44	91.51	92.51	492,698
25 May 26	94.53000 +1.92	94.57	92.99	92.99	230,409
22 May 26	92.61000 +1.74	93.19	91.27	91.27	630,347
21 May 26	90.87000 +0.83	91.00	88.14	89.26	725,887
20 May 26	90.04000 +1.01	90.27	86.50	88.61	884,501
19 May 26	89.03000 +2.05	92.00	88.72	89.00	790,281
15 May 26	86.98000 +1.54	87.50	85.00	86.14	859,691
14 May 26	85.44000 +0.40	87.36	84.71	85.55	896,108
13 May 26	85.04000 -1.66	86.57	83.34	86.57	767,729
12 May 26	86.70000 -2.73	89.30	86.13	88.11	824,148
11 May 26	89.43000 -3.92	92.82	88.93	92.28	478,813
08 May 26	93.35000 +0.33	93.50	90.50	92.70	453,773
07 May 26	93.02000 +2.07	94.90	90.84	90.84	1,138,134
06 May 26	90.95000 -0.36	91.62	89.60	90.95	740,478
05 May 26	91.31000 +0.83	91.33	89.31	89.85	839,114
04 May 26	90.48000 +0.07	92.36	89.38	90.80	624,677
01 May 26	90.41000 +1.50	91.46	89.73	90.05	595,639
30 Apr 26	88.91000 -0.87	89.53	86.66	89.46	1,139,384
29 Apr 26	89.78000 -10.86	100.42	84.70	100.42	2,166,823
28 Apr 26	100.64000 +0.46	102.18	100.26	100.61	554,259
27 Apr 26	100.18000 +0.84	100.56	98.25	98.73	504,526
24 Apr 26	99.34000 -0.70	100.24	98.41	100.17	473,974
23 Apr 26	100.04000 -4.57	102.84	98.55	102.84	596,192
22 Apr 26	104.61000 -0.50	106.14	103.96	105.37	344,530
21 Apr 26	105.11000 +0.04	107.05	104.85	105.04	637,041
20 Apr 26	105.07000 +0.60	105.72	103.75	103.75	542,403
17 Apr 26	104.47000 +1.23	106.37	103.61	103.61	696,722
16 Apr 26	103.24000 +1.35	104.38	102.39	102.65	637,268
15 Apr 26	101.89000 +0.61	103.04	101.45	102.59	1,359,927
14 Apr 26	101.28000 -0.01	102.62	100.88	100.89	378,875
13 Apr 26	101.29000 +4.78	101.33	96.25	96.25	696,337
10 Apr 26	96.51000 -0.61	98.57	96.06	96.95	1,742,617
09 Apr 26	97.12000 -2.68	99.68	96.31	99.68	641,431
08 Apr 26	99.80000 -1.20	103.63	99.59	102.56	563,449
07 Apr 26	101.00000 -1.38	102.34	100.07	101.21	369,692
06 Apr 26	102.38000 -0.62	103.51	102.33	103.01	557,082
02 Apr 26	103.00000 +2.69	103.39	99.23	99.88	551,421
01 Apr 26	100.31000 -1.39	101.60	98.75	101.60	526,567
31 Mar 26	101.70000 +0.70	102.68	100.62	100.81	608,151
30 Mar 26	101.00000 +2.28	101.18	98.82	98.82	408,692
27 Mar 26	98.72000 -2.02	100.42	98.12	100.15	510,747
26 Mar 26	100.74000 +0.72	102.27	99.73	99.73	418,094
25 Mar 26	100.02000 +1.11	100.85	99.16	99.34	635,456
24 Mar 26	98.91000 -2.59	100.73	98.80	100.60	463,328
23 Mar 26	101.50000 +1.77	102.21	99.95	99.95	593,348
20 Mar 26	99.73000 +1.08	100.16	97.24	98.44	1,654,811
19 Mar 26	98.65000 +0.39	100.37	97.76	97.76	579,605
18 Mar 26	98.26000 -0.21	99.67	97.80	98.47	419,125
17 Mar 26	98.47000 -0.22	100.40	98.15	98.20	777,013
16 Mar 26	98.69000 +0.38	99.40	97.18	98.25	444,500
13 Mar 26	98.31000 +0.01	99.69	97.50	98.51	362,370
12 Mar 26	98.30000 -0.95	101.08	98.16	100.40	636,974
11 Mar 26	99.25000 -1.42	101.63	98.32	100.56	657,711
10 Mar 26	100.67000 -2.27	102.40	99.10	102.40	480,157
09 Mar 26	102.94000 -0.47	103.62	100.52	102.81	723,538
06 Mar 26	103.41000 +0.58	103.44	100.72	102.10	657,900
05 Mar 26	102.83000 +3.23	103.00	98.90	98.90	806,100
04 Mar 26	99.60000 -0.58	100.86	99.36	100.43	357,100
03 Mar 26	100.18000 +1.12	100.96	97.08	97.23	788,000
02 Mar 26	99.06000 -0.70	99.65	97.21	97.21	482,600
27 Feb 26	99.76000 -0.45	101.10	98.77	99.97	1,469,400
26 Feb 26	100.21000 +3.12	100.47	98.04	98.14	610,600
25 Feb 26	97.09000 +0.33	97.54	95.84	96.51	550,000
24 Feb 26	96.76000 -0.90	99.24	96.70	97.43	804,900
23 Feb 26	97.66000 -4.19	100.93	97.51	100.59	655,600
20 Feb 26	101.85000 +0.84	102.66	100.50	100.50	740,000
19 Feb 26	101.01000 -0.29	101.59	98.58	100.58	557,700
18 Feb 26	101.30000 +1.26	101.83	98.84	99.89	584,500
17 Feb 26	100.04000 -1.51	102.00	99.60	101.23	734,200
13 Feb 26	101.55000 -0.91	104.00	100.64	102.45	851,812
12 Feb 26	102.46000 +0.11	103.01	98.86	101.96	1,017,597
11 Feb 26	102.35000 -7.52	110.10	102.30	110.04	942,075
10 Feb 26	109.87000 -0.05	110.76	108.70	109.87	1,073,210
09 Feb 26	109.92000 -3.00	112.55	109.73	111.93	697,709
06 Feb 26	112.92000 -0.24	114.16	111.84	112.68	560,596
05 Feb 26	113.16000 +0.11	114.25	111.90	113.01	670,672
04 Feb 26	113.05000 +4.35	113.47	108.26	108.50	1,135,135
03 Feb 26	108.70000 -9.65	117.20	106.00	117.20	1,155,600
02 Feb 26	118.35000 +1.65	118.98	116.27	116.60	666,829
30 Jan 26	116.70000 +1.13	117.32	114.62	114.62	776,660
29 Jan 26	115.57000 -1.52	118.26	114.62	117.48	1,020,209
28 Jan 26	117.09000 -2.86	126.49	113.60	123.35	1,577,238
27 Jan 26	119.95000 -2.50	122.35	119.76	122.01	498,051
26 Jan 26	122.45000 +0.06	122.85	121.40	122.84	518,261
23 Jan 26	122.39000 +0.55	122.65	121.13	121.79	450,052
22 Jan 26	121.84000 +0.09	123.02	121.53	122.11	506,278
21 Jan 26	121.75000 +1.11	122.49	120.42	120.78	476,212
20 Jan 26	120.64000 -6.52	126.79	120.33	126.73	800,524
19 Jan 26	127.16000 -0.56	128.37	126.22	127.04	169,588
16 Jan 26	127.72000 -1.13	129.01	126.58	129.01	489,704
15 Jan 26	128.85001 -2.52	131.75	128.71	130.94	353,981
14 Jan 26	131.37000 +1.11	131.65	130.09	130.26	631,235
13 Jan 26	130.25999 -1.25	131.49	129.42	131.45	452,552
12 Jan 26	131.50999 +0.78	131.77	128.87	129.31	362,887
09 Jan 26	130.73000 -0.20	131.74	129.94	130.93	497,277
08 Jan 26	130.92999 +3.50	131.97	126.77	127.29	617,619
07 Jan 26	127.43000 -0.75	128.88	126.73	127.94	464,142
06 Jan 26	128.17999 +2.83	128.45	124.81	124.81	352,569
05 Jan 26	125.35000 +0.12	128.19	124.75	125.57	439,120
02 Jan 26	125.23000 -1.55	127.33	124.42	126.77	321,762
31 Dec 25	126.78000 -0.60	127.88	126.68	127.38	265,677
30 Dec 25	127.38000 -1.16	128.76	127.33	128.50	322,569
29 Dec 25	128.53999 +0.18	129.42	127.75	127.75	450,245
24 Dec 25	128.36000 +0.30	128.91	127.10	127.78	154,043
23 Dec 25	128.06000 -0.21	128.61	127.07	128.53	464,484
22 Dec 25	128.27000 +0.22	128.60	126.58	127.11	510,331
19 Dec 25	128.05000 +0.87	128.15	126.55	127.83	1,905,964
18 Dec 25	127.18000 -0.15	128.00	126.04	127.52	838,621
17 Dec 25	127.33000 +2.26	127.94	125.11	125.24	798,419
16 Dec 25	125.07000 -0.25	125.78	123.54	125.19	612,595
15 Dec 25	125.32000 +0.52	125.62	121.78	123.31	595,811
12 Dec 25	124.80000 +0.49	125.18	123.53	124.18	716,373
11 Dec 25	124.31000 -0.07	127.27	124.00	125.19	447,599
10 Dec 25	124.38000 -0.65	125.11	123.20	124.85	517,550
09 Dec 25	125.03000 -0.66	127.12	125.01	125.65	438,174
08 Dec 25	125.69000 -2.05	127.45	125.05	127.45	483,930
05 Dec 25	127.74000 +0.00	128.82	127.01	127.74	450,618
04 Dec 25	127.74000 +2.89	128.87	124.25	124.25	718,095
03 Dec 25	124.85000 +0.65	125.22	123.02	123.10	395,553
02 Dec 25	124.20000 +0.62	124.96	123.09	123.91	376,334
01 Dec 25	123.58000 -0.89	124.84	123.23	123.43	527,165
28 Nov 25	124.47000 +0.05	124.74	123.50	123.90	288,973
27 Nov 25	124.42000 +0.20	124.94	124.21	124.94	110,540
26 Nov 25	124.22000 -1.60	126.00	124.10	125.70	442,869
25 Nov 25	125.82000 +1.79	126.09	123.97	123.97	505,788
24 Nov 25	124.03000 +0.60	125.23	123.14	123.21	1,574,434
21 Nov 25	123.43000 +2.13	124.71	120.94	120.94	653,238
20 Nov 25	121.30000 -0.33	123.03	120.83	122.09	470,201
19 Nov 25	121.63000 +1.37	121.93	119.53	119.75	605,603
18 Nov 25	120.26000 -0.82	120.76	119.44	120.00	604,426
17 Nov 25	121.08000 -0.68	122.15	120.34	121.50	509,477
14 Nov 25	121.76000 -1.25	123.01	120.62	121.76	752,179
13 Nov 25	123.01000 +0.50	123.43	121.55	122.00	510,950
12 Nov 25	122.51000 +1.05	123.24	121.02	121.10	596,173
11 Nov 25	121.46000 +1.28	121.65	119.22	119.81	353,497
10 Nov 25	120.18000 -0.75	120.56	117.71	118.86	688,571
07 Nov 25	120.93000 +1.21	121.06	118.54	119.72	462,891
06 Nov 25	119.72000 -6.56	126.16	119.14	126.00	698,537
05 Nov 25	126.28000 +5.99	126.58	120.23	123.00	830,676
04 Nov 25	120.29000 -1.49	122.45	120.08	120.85	530,319
03 Nov 25	121.78000 -0.28	122.11	120.68	121.58	439,459
31 Oct 25	122.06000 +0.18	122.53	121.00	121.30	335,222
30 Oct 25	121.88000 +1.93	122.23	119.51	119.61	511,685
29 Oct 25	119.95000 -2.99	122.60	119.66	122.50	684,816
28 Oct 25	122.94000 -0.25	123.33	122.28	123.25	492,544
27 Oct 25	123.19000 +0.92	123.19	121.77	122.47	450,153
24 Oct 25	122.27000 -1.10	123.91	122.08	123.59	265,013
23 Oct 25	123.37000 +0.85	123.43	121.62	122.50	305,480
22 Oct 25	122.52000 +0.23	122.86	121.50	122.34	399,096
21 Oct 25	122.29000 +0.17	122.50	121.21	121.76	492,900
20 Oct 25	122.12000 +0.09	122.96	121.56	122.30	294,293
17 Oct 25	122.03000 -0.27	122.82	121.04	121.04	361,620
16 Oct 25	122.30000 +0.80	123.11	120.63	121.40	662,212
15 Oct 25	121.50000 -5.04	127.00	121.45	126.94	834,652
14 Oct 25	126.54000 +2.25	126.63	124.10	124.19	525,875
10 Oct 25	124.29000 -2.73	127.59	124.06	127.59	361,881
09 Oct 25	127.02000 -0.01	127.14	125.50	126.97	313,274
08 Oct 25	127.03000 +0.62	127.06	125.90	126.99	349,172
07 Oct 25	126.41000 -0.70	127.33	126.11	126.89	296,335
06 Oct 25	127.11000 -0.85	128.36	126.32	128.36	404,377
03 Oct 25	127.96000 +2.01	128.14	125.91	125.91	449,975
02 Oct 25	125.95000 +0.58	126.01	124.38	125.09	623,503
01 Oct 25	125.37000 +1.41	126.32	123.89	124.07	428,858
30 Sep 25	123.96000 +0.21	124.11	123.22	123.22	401,337
29 Sep 25	123.75000 +1.00	124.30	123.05	123.20	414,271
26 Sep 25	122.75000 -0.44	123.22	121.69	123.05	859,514
25 Sep 25	123.19000 -4.28	126.88	123.01	126.27	673,668
24 Sep 25	127.47000 +1.77	127.70	125.34	125.43	459,318
23 Sep 25	125.70000 -3.51	129.32	125.44	129.07	351,165
22 Sep 25	129.21001 +1.56	129.93	127.41	127.57	487,820
19 Sep 25	127.65000 +0.32	130.67	127.12	130.67	1,709,442
18 Sep 25	127.33000 +0.06	128.49	126.95	127.38	406,688
17 Sep 25	127.27000 -1.73	130.31	127.21	128.94	549,829
16 Sep 25	129.00000 +0.74	129.30	127.69	128.14	384,311
15 Sep 25	128.25999 -1.04	129.74	127.53	129.27	356,452
12 Sep 25	129.30000 -1.05	130.47	129.25	130.35	312,983
11 Sep 25	130.35001 +1.68	130.37	127.73	128.44	440,171
10 Sep 25	128.67000 -3.84	132.83	128.40	132.78	668,651
09 Sep 25	132.50999 -0.89	133.57	132.27	132.75	417,171
08 Sep 25	133.39999 -0.53	134.25	132.56	133.17	375,286
05 Sep 25	133.92999 +2.10	134.74	132.29	132.67	259,808
04 Sep 25	131.83000 -1.30	134.00	131.72	134.00	288,188
03 Sep 25	133.13000 -0.26	133.84	132.59	133.28	339,631
02 Sep 25	133.39000 +0.03	133.47	131.73	132.13	394,326
29 Aug 25	133.36000 +0.69	133.56	131.79	131.79	321,086
28 Aug 25	132.67000 -0.47	133.40	132.45	132.77	367,321
27 Aug 25	133.14000 +1.51	133.24	131.50	131.50	399,680
26 Aug 25	131.63000 -1.12	133.23	131.53	132.50	934,052
25 Aug 25	132.75000 -1.33	134.46	131.53	134.22	428,918
22 Aug 25	134.08000 +2.25	134.87	131.70	131.70	502,451
21 Aug 25	131.83000 +0.47	131.85	130.23	130.80	264,970
20 Aug 25	131.36000 -0.56	132.63	130.95	131.96	386,672
19 Aug 25	131.92000 +1.99	132.03	130.19	130.37	440,390
18 Aug 25	129.92999 +0.14	130.61	129.45	129.74	349,346
15 Aug 25	129.78999 +0.22	130.79	129.24	129.56	497,744
14 Aug 25	129.57001 -2.02	131.61	129.25	130.45	478,835
13 Aug 25	131.59000 +2.09	132.17	128.32	129.49	830,082
12 Aug 25	129.50000 -1.65	131.56	129.36	130.69	443,021
11 Aug 25	131.14999 -0.87	132.92	130.77	131.53	393,616
08 Aug 25	132.02000 +1.20	132.54	130.30	130.36	520,893
07 Aug 25	130.82001 -1.93	133.74	129.93	133.74	516,581
06 Aug 25	132.75000 -1.59	134.56	132.60	134.38	471,004
05 Aug 25	134.34000 +2.71	135.24	132.56	133.23	550,057
01 Aug 25	131.63000 -1.95	133.10	131.48	132.82	464,479
31 Jul 25	133.58000 -0.47	135.39	132.99	134.00	654,097
30 Jul 25	134.05000 -3.50	142.48	133.59	139.83	745,254
29 Jul 25	137.55000 +0.42	137.83	136.92	137.36	356,846
28 Jul 25	137.13000 -1.40	138.89	136.91	138.69	386,314
25 Jul 25	138.53000 +0.10	138.72	137.75	138.07	390,251
24 Jul 25	138.42999 -0.57	139.52	138.11	138.88	653,163
23 Jul 25	139.00000 +1.27	139.35	137.59	137.71	443,277
22 Jul 25	137.73000 +0.27	138.26	137.00	137.00	391,151
21 Jul 25	137.46001 +0.96	137.85	136.09	136.76	473,998
18 Jul 25	136.50000 -1.47	138.48	136.43	138.15	469,425
17 Jul 25	137.97000 -0.25	138.95	137.53	138.28	680,975
16 Jul 25	138.22000 +0.69	138.61	137.50	137.72	325,041
15 Jul 25	137.53000 -1.00	138.82	137.44	138.50	494,750
14 Jul 25	138.53000 +0.83	139.10	137.60	137.64	373,559
11 Jul 25	137.70000 -2.26	139.40	137.63	139.15	499,046
10 Jul 25	139.96001 -0.74	140.83	138.88	140.50	582,675
09 Jul 25	140.70000 -0.86	142.36	140.41	141.56	414,934
08 Jul 25	141.56000 -1.04	143.30	141.23	141.98	515,036
07 Jul 25	142.60001 -1.07	144.57	142.27	143.74	365,885
04 Jul 25	143.67000 +0.05	144.74	143.21	143.21	107,656
03 Jul 25	143.62000 +0.60	144.41	142.88	142.88	219,856
02 Jul 25	143.02000 +0.01	144.28	141.83	144.27	324,138
30 Jun 25	143.00999 +1.56	143.12	141.53	142.17	351,696
27 Jun 25	141.45000 -0.32	142.35	140.35	141.76	498,893
26 Jun 25	141.77000 -0.21	142.64	141.28	142.33	390,788
25 Jun 25	141.98000 -2.88	145.20	141.70	145.20	448,474
24 Jun 25	144.86000 -0.73	146.28	144.77	145.98	270,001
23 Jun 25	145.59000 +0.98	146.13	143.82	144.53	310,046
20 Jun 25	144.61000 -3.13	148.52	144.42	148.52	1,269,535
19 Jun 25	147.74001 +0.62	147.98	146.40	146.94	90,634
18 Jun 25	147.12000 +0.07	148.16	147.03	147.27	271,021
17 Jun 25	147.05000 -0.89	148.17	146.93	147.71	182,315
16 Jun 25	147.94000 +0.86	149.02	146.79	146.79	217,786
13 Jun 25	147.08000 -2.18	150.00	146.93	149.17	283,940
12 Jun 25	149.25999 +0.54	149.82	147.95	148.20	369,586
11 Jun 25	148.72000 -0.03	149.76	147.99	148.57	330,264
10 Jun 25	148.75000 +0.85	149.57	147.84	147.84	391,391
09 Jun 25	147.89999 +0.22	148.29	146.48	147.08	338,081
06 Jun 25	147.67999 +0.66	148.32	146.90	147.23	229,870
05 Jun 25	147.02000 -0.52	148.09	146.64	146.82	279,745
04 Jun 25	147.53999 +2.34	148.09	145.26	145.27	284,610
03 Jun 25	145.20000 -2.23	147.68	144.79	147.30	438,777
02 Jun 25	147.42999 -0.10	147.97	146.05	147.18	391,807
30 May 25	147.53000 -1.04	148.43	146.60	148.11	838,642
29 May 25	148.57001 +0.35	149.23	147.97	148.74	251,452
28 May 25	148.22000 -1.21	150.03	147.75	149.19	331,066
27 May 25	149.42999 +1.10	149.67	147.00	147.00	364,830
26 May 25	148.33000 +2.45	149.00	146.00	146.29	168,581
23 May 25	145.88000 -2.16	147.44	145.50	147.44	282,456
22 May 25	148.03999 -1.02	148.96	147.88	148.75	314,292
21 May 25	149.06000 -1.54	151.07	148.95	150.15	400,122
20 May 25	150.60001 -0.73	152.30	150.13	150.91	459,017
16 May 25	151.33000 +0.60	151.73	149.33	149.79	290,849
15 May 25	150.73000 +1.43	151.30	149.63	149.63	210,248
14 May 25	149.30000 -0.66	149.96	148.00	149.68	364,412
13 May 25	149.96001 -1.04	152.63	149.89	150.95	371,498
12 May 25	151.00000 +3.52	151.71	149.09	149.95	538,535
09 May 25	147.48000 -0.48	149.00	147.35	148.93	509,753
08 May 25	147.96001 +1.45	148.62	146.50	146.50	438,036
07 May 25	146.50999 +2.18	147.07	144.68	144.68	376,662
06 May 25	144.33000 -0.98	145.34	143.93	144.75	337,002
05 May 25	145.31000 +0.50	146.17	144.05	144.05	263,278
02 May 25	144.81000 +0.34	145.59	143.33	145.07	343,701
01 May 25	144.47000 -1.71	147.50	144.40	146.20	381,330
30 Apr 25	146.17999 -2.39	149.35	143.89	145.64	927,531
29 Apr 25	148.57001 +2.04	148.92	145.75	145.75	592,718
28 Apr 25	146.53000 +0.28	148.80	145.51	146.22	429,249
25 Apr 25	146.25000 -0.12	147.62	146.16	146.43	419,012
24 Apr 25	146.37000 +1.32	147.35	143.69	144.85	392,514
23 Apr 25	145.05000 -1.04	149.45	144.66	148.00	559,630
22 Apr 25	146.09000 +1.76	146.85	144.78	145.59	389,448
21 Apr 25	144.33000 -1.43	145.56	143.45	144.60	321,479
17 Apr 25	145.75999 +1.20	146.74	144.38	145.00	442,820
16 Apr 25	144.56000 +0.32	145.22	142.88	143.76	410,007
15 Apr 25	144.24001 +1.28	144.88	142.83	142.96	410,157
14 Apr 25	142.96001 +1.37	144.01	141.78	142.79	460,462
11 Apr 25	141.59000 +4.47	141.83	135.60	137.11	495,755
10 Apr 25	137.12000 -6.57	142.00	134.27	141.75	613,509
09 Apr 25	143.69000 +6.31	143.74	135.26	135.65	744,243
08 Apr 25	137.38000 -0.88	141.57	136.15	141.57	648,231
07 Apr 25	138.25999 +0.80	140.65	132.09	133.60	927,417
04 Apr 25	137.46001 -3.89	142.21	136.42	139.98	717,682
03 Apr 25	141.35001 -4.80	144.67	141.08	142.25	514,876
02 Apr 25	146.14999 +1.92	146.19	142.28	142.83	593,020
01 Apr 25	144.23000 +0.57	144.95	142.06	143.66	430,065
31 Mar 25	143.66000 +3.13	143.87	138.69	139.15	675,271
28 Mar 25	140.53000 -1.62	141.94	139.53	141.56	367,175
27 Mar 25	142.14999 -0.85	143.25	141.10	142.39	310,381
26 Mar 25	143.00000 -1.48	144.85	142.69	144.73	355,153
25 Mar 25	144.48000 +1.14	145.35	143.22	143.56	386,298
24 Mar 25	143.34000 +1.63	144.12	141.77	142.19	427,908
21 Mar 25	141.71001 +0.39	142.07	140.28	141.33	1,158,435
20 Mar 25	141.32001 -6.99	147.01	139.90	147.00	767,679
19 Mar 25	148.31000 +0.61	148.76	147.20	148.09	267,118
18 Mar 25	147.70000 -1.12	148.42	146.54	148.41	285,148
17 Mar 25	148.82001 +0.86	149.43	147.16	147.98	317,184
14 Mar 25	147.96001 +2.94	148.13	144.89	145.39	330,374
13 Mar 25	145.02000 -4.30	149.13	144.96	148.32	544,438
12 Mar 25	149.32001 -0.41	151.26	148.28	150.00	510,960
11 Mar 25	149.73000 -1.02	150.76	147.95	150.06	449,922
10 Mar 25	150.75000 -0.10	151.42	149.69	149.69	515,660
07 Mar 25	150.85001 +2.73	150.94	147.23	147.74	464,485
06 Mar 25	148.12000 -0.88	149.72	147.21	147.70	575,930
05 Mar 25	149.00000 +0.24	149.50	147.61	148.00	564,853
04 Mar 25	148.75999 -1.08	150.54	146.19	148.71	693,674
03 Mar 25	149.84000 -0.13	151.61	148.49	150.00	777,629
28 Feb 25	149.97000 -9.32	159.35	148.83	159.35	1,558,040
27 Feb 25	159.28999 -1.28	161.71	159.05	160.40	332,754
26 Feb 25	160.57001 -1.57	162.64	159.59	162.02	465,102
25 Feb 25	162.14000 +1.98	162.78	159.25	160.79	329,001
24 Feb 25	160.16000 -0.07	161.85	158.89	159.81	288,099
21 Feb 25	160.23000 -6.23	166.22	160.02	166.04	711,953
20 Feb 25	166.46001 -2.09	168.48	165.80	167.92	288,476
19 Feb 25	168.55000 -1.69	169.38	167.40	169.37	429,714
18 Feb 25	170.24001 -0.47	170.53	169.06	170.25	300,710
14 Feb 25	170.71001 -3.15	174.30	170.33	174.30	304,815
13 Feb 25	173.86000 +1.36	174.58	172.50	172.88	472,125
12 Feb 25	172.50000 -0.13	172.94	171.46	171.62	243,064
11 Feb 25	172.63000 -0.39	173.16	171.34	172.10	372,550
10 Feb 25	173.02000 +2.81	173.20	170.00	170.23	325,878
07 Feb 25	170.21001 -0.21	171.48	168.52	170.87	255,193
06 Feb 25	170.42000 -1.56	172.26	168.86	171.97	346,686
05 Feb 25	171.98000 +2.84	172.01	168.76	169.10	304,107
04 Feb 25	169.14000 -2.95	171.37	168.18	171.37	419,785
03 Feb 25	172.09000 +0.76	173.58	167.41	167.57	500,479
31 Jan 25	171.33000 -1.13	174.48	171.25	172.24	596,357
30 Jan 25	172.46001 +6.89	175.35	166.60	166.82	546,640
29 Jan 25	165.57001 +0.80	168.85	162.01	165.01	535,941
28 Jan 25	164.77000 +2.12	165.18	162.40	162.42	456,089
27 Jan 25	162.64999 +2.07	163.41	159.58	159.63	277,939
24 Jan 25	160.58000 +0.09	161.17	159.80	160.10	310,915
23 Jan 25	160.49001 +0.34	160.83	159.57	160.07	278,568
22 Jan 25	160.14999 +1.57	160.54	158.27	158.88	386,610
21 Jan 25	158.58000 +1.35	159.16	156.50	157.20	516,032
20 Jan 25	157.23000 +0.37	158.14	156.53	157.50	121,710
17 Jan 25	156.86000 +0.20	157.90	156.35	157.90	280,976
16 Jan 25	156.66000 +1.41	157.15	154.96	155.56	244,478
15 Jan 25	155.25000 +0.97	155.76	154.52	155.08	291,310
14 Jan 25	154.28000 -1.07	156.11	153.44	155.42	439,497
13 Jan 25	155.35001 -0.19	155.62	153.29	154.01	297,812
10 Jan 25	155.53999 -0.68	156.64	153.30	155.11	483,479
09 Jan 25	156.22000 -0.78	157.13	156.04	156.64	117,072
08 Jan 25	157.00000 +1.64	157.18	154.07	155.39	270,892
07 Jan 25	155.36000 -1.09	158.30	154.47	156.98	279,889
06 Jan 25	156.45000 -2.20	159.05	155.53	159.00	293,549
03 Jan 25	158.64999 +1.09	158.77	157.46	157.53	158,809
02 Jan 25	157.56000 +0.28	158.75	156.68	157.50	145,582
31 Dec 24	157.28000 +0.22	157.84	156.73	157.06	114,579
30 Dec 24	157.06000 -1.39	157.95	155.61	156.83	196,359
27 Dec 24	158.45000 -0.16	159.00	157.07	158.55	211,418
24 Dec 24	158.61000 +1.12	158.76	157.15	158.61	135,577
23 Dec 24	157.49001 +0.01	158.00	156.53	156.88	250,054
20 Dec 24	157.48000 +0.51	158.25	155.50	156.44	1,260,496
19 Dec 24	156.97000 +2.44	157.63	154.73	154.89	478,376
18 Dec 24	154.53000 -2.56	157.57	153.61	155.65	436,474
17 Dec 24	157.09000 -0.19	158.76	156.40	156.64	331,348
16 Dec 24	157.28000 -2.94	160.58	156.24	159.71	369,545
13 Dec 24	160.22000 +0.42	160.90	159.50	159.80	331,423
12 Dec 24	159.80000 -2.53	162.04	159.50	161.91	406,329
11 Dec 24	162.33000 +0.54	162.63	161.59	161.89	212,358
10 Dec 24	161.78999 +0.42	161.86	160.64	161.03	332,711
09 Dec 24	161.37000 +1.68	162.25	158.92	158.92	329,402
06 Dec 24	159.69000 +0.71	160.80	159.07	159.80	227,982
05 Dec 24	158.98000 -0.13	159.80	158.15	159.00	187,069
04 Dec 24	159.11000 +1.50	160.12	157.04	157.55	324,467
03 Dec 24	157.61000 -0.67	158.33	155.79	157.70	582,321
02 Dec 24	158.28000 -0.20	159.21	157.00	157.10	262,720
29 Nov 24	158.48000 +0.82	158.80	157.17	157.66	238,986
28 Nov 24	157.66000 -0.29	158.73	157.45	158.15	50,256
27 Nov 24	157.95000 +0.55	159.25	157.24	157.48	206,296
26 Nov 24	157.39999 -0.08	157.94	155.83	157.05	360,178
25 Nov 24	157.48000 +1.39	157.91	155.78	156.44	746,834
22 Nov 24	156.09000 -0.27	157.05	155.06	156.28	259,592
21 Nov 24	156.36000 +2.74	156.43	153.14	153.80	400,559
20 Nov 24	153.62000 +0.32	153.89	151.56	153.01	309,521
19 Nov 24	153.30000 -0.31	154.31	151.39	151.89	300,528
18 Nov 24	153.61000 +2.19	153.95	151.08	151.20	412,400
15 Nov 24	151.42000 +0.92	151.83	149.41	149.65	775,607
14 Nov 24	150.50000 -6.69	158.12	148.11	157.21	820,538
13 Nov 24	157.19000 +0.78	157.20	155.06	155.65	449,826
12 Nov 24	156.41000 +0.62	156.65	155.11	155.36	381,461
11 Nov 24	155.78999 +0.98	156.85	154.51	155.34	329,612
08 Nov 24	154.81000 -1.04	156.40	154.14	155.42	172,185
07 Nov 24	155.85001 -1.13	158.15	155.39	156.50	312,795
06 Nov 24	156.98000 +0.87	159.90	154.06	155.87	412,883
05 Nov 24	156.11000 +0.39	156.62	155.60	155.60	223,247
04 Nov 24	155.72000 +0.01	156.23	154.88	155.13	213,318
01 Nov 24	155.71001 +1.47	155.75	153.79	154.25	254,870
31 Oct 24	154.24001 -2.33	156.23	152.98	156.16	443,808
30 Oct 24	156.57001 -2.42	159.24	156.40	158.41	324,363
29 Oct 24	158.99001 +0.72	158.99	157.25	157.95	284,235
28 Oct 24	158.27000 +1.02	159.18	157.63	157.63	261,716
25 Oct 24	157.25000 -1.33	159.27	157.07	158.80	206,739
24 Oct 24	158.58000 +0.95	159.03	156.77	157.25	268,251
23 Oct 24	157.63000 +0.10	158.47	156.56	157.68	182,890
22 Oct 24	157.53000 -0.92	158.27	155.27	158.14	235,045
21 Oct 24	158.45000 -2.13	160.70	158.37	160.00	141,109
18 Oct 24	160.58000 +0.92	160.75	159.26	159.60	173,194
17 Oct 24	159.66000 +1.94	159.85	157.65	158.01	207,690
16 Oct 24	157.72000 -1.44	159.06	157.63	159.00	274,698
15 Oct 24	159.16000 +0.48	159.81	158.70	159.00	478,637
11 Oct 24	158.67999 +1.49	159.34	157.14	157.14	208,521
10 Oct 24	157.19000 -1.62	158.40	156.46	158.04	216,578
09 Oct 24	158.81000 +2.54	158.83	156.01	156.23	243,910
08 Oct 24	156.27000 +1.80	156.56	154.34	154.34	188,654
07 Oct 24	154.47000 -1.54	155.77	154.05	155.00	197,335
04 Oct 24	156.00999 -1.35	158.00	155.68	157.34	247,731
03 Oct 24	157.36000 +1.94	157.70	153.93	156.28	384,370
02 Oct 24	155.42000 +1.15	156.37	153.35	153.35	191,574
01 Oct 24	154.27000 -1.35	156.08	153.12	155.42	252,734
30 Sep 24	155.62000 +1.22	155.89	152.43	153.97	292,061
27 Sep 24	154.39999 -2.43	157.20	154.32	157.14	190,781
26 Sep 24	156.83000 +3.33	157.06	154.56	154.56	267,802
25 Sep 24	153.50000 -0.40	155.00	153.45	154.21	142,330
24 Sep 24	153.89999 +0.50	154.24	152.68	153.36	228,026
23 Sep 24	153.39999 +0.45	153.41	151.85	152.82	243,140
20 Sep 24	152.95000 -1.35	154.74	152.09	154.74	1,844,140
19 Sep 24	154.30000 +0.55	155.99	153.97	155.00	340,729
18 Sep 24	153.75000 -2.18	155.89	153.19	155.89	266,869
17 Sep 24	155.92999 -1.73	158.55	155.18	157.86	347,930
16 Sep 24	157.66000 +0.49	158.31	156.46	157.42	366,404
13 Sep 24	157.17000 +0.88	157.83	155.89	156.16	282,279
12 Sep 24	156.28999 +0.34	156.87	155.58	155.79	255,574
11 Sep 24	155.95000 +0.93	156.50	153.54	154.36	286,633
10 Sep 24	155.02000 +1.46	155.02	152.91	153.56	289,995
09 Sep 24	153.56000 +1.50	154.35	152.28	152.84	262,216
06 Sep 24	152.06000 +0.24	153.70	151.07	151.91	248,838
05 Sep 24	151.82001 -1.29	153.53	151.49	152.09	235,221
04 Sep 24	153.11000 +1.33	153.46	150.03	150.64	264,187
03 Sep 24	151.78000 -0.05	152.76	150.97	151.59	412,189
30 Aug 24	151.83000 +1.57	152.00	148.26	149.74	1,012,499
29 Aug 24	150.25999 +0.78	151.94	149.90	150.01	234,914
28 Aug 24	149.48000 -0.13	150.25	148.00	149.68	326,586
27 Aug 24	149.61000 +1.63	150.27	147.21	147.80	248,712
26 Aug 24	147.98000 +0.01	148.15	147.19	147.76	190,165
23 Aug 24	147.97000 +0.12	148.59	147.31	148.08	244,487
22 Aug 24	147.85001 -2.24	150.61	147.82	150.10	186,869
21 Aug 24	150.09000 +1.06	150.25	148.60	148.85	155,058
20 Aug 24	149.03000 -0.17	149.36	148.37	148.98	116,545
19 Aug 24	149.20000 +0.27	150.42	148.63	148.63	197,509
16 Aug 24	148.92999 -0.62	149.91	148.46	149.00	157,631
15 Aug 24	149.55000 +1.69	149.62	148.00	148.38	261,700
14 Aug 24	147.86000 +0.77	148.72	146.41	147.04	413,097
13 Aug 24	147.09000 +1.46	147.70	145.21	146.00	316,499
12 Aug 24	145.63000 -1.02	146.97	145.38	146.74	337,948
09 Aug 24	146.64999 +2.33	146.83	143.70	144.30	516,247
08 Aug 24	144.32001 -1.18	147.27	142.59	145.87	610,987
07 Aug 24	145.50000 +0.75	147.33	144.04	146.18	733,250
06 Aug 24	144.75000 -6.30	147.63	144.45	147.34	627,549
02 Aug 24	151.05000 -3.60	153.22	150.08	152.99	366,421
01 Aug 24	154.64999 -2.78	157.37	154.32	156.22	483,231
31 Jul 24	157.42999 +6.93	158.29	147.80	150.49	699,778
30 Jul 24	150.50000 +0.90	151.00	149.52	149.52	439,535
29 Jul 24	149.60001 -0.89	150.94	149.01	150.94	329,885
26 Jul 24	150.49001 +1.21	151.80	149.47	149.93	366,619
25 Jul 24	149.28000 +1.31	150.42	147.34	147.91	267,619
24 Jul 24	147.97000 -0.04	149.56	147.39	147.39	220,479
23 Jul 24	148.00999 +0.26	148.88	147.38	147.88	206,991
22 Jul 24	147.75000 +2.30	147.95	146.43	146.50	164,826
19 Jul 24	145.45000 -0.50	146.22	145.01	145.61	177,691
18 Jul 24	145.95000 -0.53	147.73	145.33	146.20	279,842
17 Jul 24	146.48000 -0.28	147.33	145.79	145.79	267,415
16 Jul 24	146.75999 +3.18	147.07	143.94	143.97	332,932
15 Jul 24	143.58000 -0.67	144.43	143.21	144.14	270,194
12 Jul 24	144.25000 +1.37	145.46	142.40	142.75	475,807
11 Jul 24	142.88000 +2.76	143.20	140.35	140.35	364,256
10 Jul 24	140.12000 +1.58	140.32	138.49	138.74	532,309
09 Jul 24	138.53999 +0.05	139.43	136.69	138.42	282,704
08 Jul 24	138.49001 +0.20	138.65	137.24	138.40	237,326
05 Jul 24	138.28999 -0.66	139.69	138.24	138.95	278,347
04 Jul 24	138.95000 +1.05	139.37	137.87	137.93	63,088
03 Jul 24	137.89999 -0.74	140.27	137.56	138.71	237,209
02 Jul 24	138.64000 +2.09	140.46	135.60	135.65	296,388
28 Jun 24	136.55000 -0.89	137.66	136.05	137.30	372,930
27 Jun 24	137.44000 +0.08	138.23	135.93	137.22	399,659
26 Jun 24	137.36000 -1.53	139.10	136.82	138.44	399,182
25 Jun 24	138.89000 +2.81	139.14	135.46	136.51	287,691
24 Jun 24	136.08000 +0.15	136.95	134.72	135.67	532,868
21 Jun 24	135.92999 -0.59	136.53	134.24	136.53	1,562,126
20 Jun 24	136.52000 +1.73	137.46	134.77	134.77	336,276
19 Jun 24	134.78999 -0.73	135.52	134.32	135.13	182,663
18 Jun 24	135.52000 -1.94	137.31	135.25	136.84	454,245
17 Jun 24	137.46001 +0.60	137.79	136.00	136.11	224,012
14 Jun 24	136.86000 -0.28	137.37	135.58	136.50	374,919
13 Jun 24	137.14000 -1.34	138.45	136.92	138.34	225,567
12 Jun 24	138.48000 -0.17	140.05	137.59	139.20	368,227
11 Jun 24	138.64999 -1.12	139.70	137.86	139.14	299,790
10 Jun 24	139.77000 +0.39	140.13	138.28	138.99	207,034
07 Jun 24	139.38000 +0.31	140.05	138.36	138.73	374,835
06 Jun 24	139.07001 +1.03	139.51	137.74	137.74	221,120
05 Jun 24	138.03999 +2.18	138.43	136.25	136.25	253,644
04 Jun 24	135.86000 +1.24	136.09	134.36	134.62	251,732
03 Jun 24	134.62000 +0.03	135.81	134.19	134.81	399,120
31 May 24	134.59000 +0.50	135.08	132.06	134.50	2,131,566
30 May 24	134.09000 -3.02	137.18	133.76	136.66	452,891
29 May 24	137.11000 -3.42	140.05	136.87	139.41	595,999
28 May 24	140.53000 -2.26	142.42	140.22	142.42	377,257
27 May 24	142.78999 +0.27	143.40	142.52	142.55	90,351
24 May 24	142.52000 -0.45	143.39	141.93	142.79	292,059
23 May 24	142.97000 -0.65	144.64	142.45	144.27	332,527
22 May 24	143.62000 +0.01	144.58	143.13	143.79	405,822
21 May 24	143.61000 +0.55	144.00	142.41	142.56	289,852
17 May 24	143.06000 +0.83	143.27	141.60	142.29	436,885
16 May 24	142.23000 +0.28	142.80	140.95	141.88	236,453
15 May 24	141.95000 +2.16	142.68	138.53	140.16	520,548
14 May 24	139.78999 +0.82	140.28	138.38	138.77	398,494
13 May 24	138.97000 -0.93	140.19	138.74	139.90	223,391
10 May 24	139.89999 +0.58	140.00	139.02	139.30	283,254
09 May 24	139.32001 -2.64	141.67	139.20	141.50	338,005
08 May 24	141.96001 +0.47	142.33	140.79	140.92	260,616
07 May 24	141.49001 -0.28	142.38	140.95	141.76	199,365
06 May 24	141.77000 -0.09	142.18	140.51	141.89	284,504
03 May 24	141.86000 +2.18	142.64	140.15	140.30	277,786
02 May 24	139.67999 +2.98	141.11	138.85	139.95	324,469
01 May 24	136.70000 -2.79	138.75	135.00	137.98	424,166
30 Apr 24	139.49001 -0.09	140.50	139.00	139.03	402,608
29 Apr 24	139.58000 -1.40	141.33	139.07	140.88	246,898
26 Apr 24	140.98000 +0.14	142.00	140.71	141.46	224,599
25 Apr 24	140.84000 -2.89	142.06	140.16	142.00	358,711
24 Apr 24	143.73000 -0.12	145.23	143.32	144.09	220,871
23 Apr 24	143.85001 -1.28	145.55	143.55	145.44	303,424
22 Apr 24	145.13000 +2.14	145.41	143.31	143.43	410,571
19 Apr 24	142.99001 -0.12	143.20	142.32	142.85	283,501
18 Apr 24	143.11000 -0.86	144.48	142.44	143.97	390,519
17 Apr 24	143.97000 +0.71	144.59	142.76	143.66	413,706
16 Apr 24	143.25999 +1.34	143.70	141.24	141.83	286,282
15 Apr 24	141.92000 -1.97	144.36	141.60	144.31	283,501
12 Apr 24	143.89000 -0.52	144.29	142.61	143.76	327,914
11 Apr 24	144.41000 +0.78	144.79	142.88	143.98	445,303
10 Apr 24	143.63000 -1.69	144.51	143.34	143.69	328,512
09 Apr 24	145.32001 +0.34	145.45	143.95	145.18	466,458
08 Apr 24	144.98000 +0.14	145.56	144.60	144.68	260,609
05 Apr 24	144.84000 +0.15	145.88	144.26	145.19	400,726
04 Apr 24	144.69000 -1.83	148.00	144.65	147.73	251,932
03 Apr 24	146.52000 -1.68	148.40	146.50	147.45	280,280
02 Apr 24	148.20000 -0.98	148.27	146.80	147.92	333,441
01 Apr 24	149.17999 -0.26	149.82	148.25	149.40	201,591
28 Mar 24	149.44000 +0.35	150.36	148.63	149.50	331,095
27 Mar 24	149.09000 +0.56	149.55	148.15	149.46	348,570
26 Mar 24	148.53000 -0.30	149.73	148.10	149.24	401,076
25 Mar 24	148.83000 -2.63	150.65	148.20	150.51	551,924
22 Mar 24	151.46001 -3.12	154.25	150.28	154.03	496,515
21 Mar 24	154.58000 -4.97	160.40	154.50	160.00	588,703
20 Mar 24	159.55000 +0.33	159.90	158.57	159.49	207,199
19 Mar 24	159.22000 +2.33	159.90	156.27	156.78	280,820
18 Mar 24	156.89000 -1.13	158.04	156.14	158.01	136,259
15 Mar 24	158.02000 -0.84	158.86	156.59	158.08	1,339,004
14 Mar 24	158.86000 -0.80	159.50	157.67	159.01	327,119
13 Mar 24	159.66000 +0.50	160.15	158.54	158.68	310,176
12 Mar 24	159.16000 +1.15	159.75	158.00	158.51	240,705
11 Mar 24	158.00999 +0.05	158.58	155.92	157.50	202,219
08 Mar 24	157.96001 -1.22	159.32	156.79	158.76	194,490
07 Mar 24	159.17999 +3.43	159.75	155.71	156.26	268,417
06 Mar 24	155.75000 -0.18	157.82	155.23	156.60	248,713
05 Mar 24	155.92999 -1.59	157.57	155.46	157.25	153,870
04 Mar 24	157.52000 +0.16	158.59	157.30	157.30	147,973
01 Mar 24	157.36000 +1.54	158.57	156.02	156.50	272,877
29 Feb 24	155.82001 +0.10	156.60	155.40	156.25	597,026
28 Feb 24	155.72000 -1.13	156.34	154.79	156.34	161,392
27 Feb 24	156.85001 +0.79	157.00	154.63	155.82	232,261
26 Feb 24	156.06000 -0.89	157.76	155.63	156.94	291,075
23 Feb 24	156.95000 +3.07	157.27	154.74	154.75	347,515
22 Feb 24	153.88000 +3.53	154.35	152.16	152.16	286,232
21 Feb 24	150.35001 -2.53	152.21	149.91	151.80	315,516
20 Feb 24	152.88000 -1.92	155.25	152.48	154.12	428,363
16 Feb 24	154.80000 -1.05	156.43	154.53	155.75	224,185
15 Feb 24	155.85001 +2.05	156.25	153.81	153.93	265,776
14 Feb 24	153.80000 +2.43	154.07	151.78	152.50	269,336
13 Feb 24	151.37000 -1.21	152.78	149.00	150.16	328,205
12 Feb 24	152.58000 -1.35	153.84	151.98	153.47	180,087
09 Feb 24	153.92999 -0.07	154.72	153.48	154.27	168,519
08 Feb 24	154.00000 +3.50	154.24	150.56	150.56	325,415
07 Feb 24	150.50000 +0.16	152.00	149.88	150.32	209,594
06 Feb 24	150.34000 -1.01	152.24	148.95	151.52	272,588
05 Feb 24	151.35001 -4.67	156.25	150.45	155.51	315,290
02 Feb 24	156.02000 +1.86	156.16	153.12	154.65	273,207
01 Feb 24	154.16000 +3.60	154.73	150.57	150.57	516,435
31 Jan 24	150.56000 +1.38	154.59	147.00	148.50	700,379
30 Jan 24	149.17999 +0.95	149.34	148.40	148.50	142,648
29 Jan 24	148.23000 +1.41	148.38	146.31	146.31	254,380
26 Jan 24	146.82001 -0.31	147.88	146.77	147.25	142,554
25 Jan 24	147.13000 +0.88	147.93	146.20	146.20	208,797
24 Jan 24	146.25000 -0.19	147.91	146.11	146.95	175,052
23 Jan 24	146.44000 +0.34	147.41	145.72	146.36	176,268
22 Jan 24	146.10001 +0.26	146.76	145.67	146.08	203,282
19 Jan 24	145.84000 +1.29	145.98	144.06	144.50	244,896
18 Jan 24	144.55000 +1.90	144.75	142.86	143.00	231,362
17 Jan 24	142.64999 -0.44	142.65	141.24	142.01	266,496
16 Jan 24	143.09000 +0.93	143.15	140.68	141.00	287,772
15 Jan 24	142.16000 -1.11	143.50	142.10	143.27	77,230
12 Jan 24	143.27000 +0.29	144.12	142.72	143.02	311,705
11 Jan 24	142.98000 +1.19	143.44	141.62	141.84	424,125
10 Jan 24	141.78999 +1.72	142.02	139.93	139.93	226,694
09 Jan 24	140.07001 +0.58	140.31	138.73	138.73	225,092
08 Jan 24	139.49001 +3.36	139.54	136.00	136.15	266,179
05 Jan 24	136.13000 -0.80	137.49	135.70	136.65	202,018
04 Jan 24	136.92999 -0.19	137.62	136.20	136.32	202,492
03 Jan 24	137.12000 -1.43	137.93	136.53	137.20	205,455
02 Jan 24	138.55000 -3.40	140.41	137.25	140.00	316,823
29 Dec 23	141.95000 +0.45	142.06	141.22	141.33	187,515
28 Dec 23	141.50000 -0.37	142.25	141.33	141.92	465,759
27 Dec 23	141.87000 +0.02	142.36	141.39	141.39	137,052
22 Dec 23	141.85001 +0.05	142.22	141.07	141.80	170,156
21 Dec 23	141.80000 -0.35	143.10	141.22	142.79	177,702
20 Dec 23	142.14999 -2.40	144.79	142.08	144.43	258,251
19 Dec 23	144.55000 -0.44	145.73	144.00	144.79	222,029
18 Dec 23	144.99001 +2.05	145.93	142.56	142.64	416,152
15 Dec 23	142.94000 +0.54	143.43	141.59	142.75	1,691,120
14 Dec 23	142.39999 -0.92	143.50	140.29	143.09	401,234
13 Dec 23	143.32001 -0.16	143.60	142.15	143.01	327,515
12 Dec 23	143.48000 +1.91	143.59	141.57	141.57	409,171
11 Dec 23	141.57001 +0.02	142.12	140.71	140.71	263,794
08 Dec 23	141.55000 +0.06	141.91	140.68	141.00	213,799
07 Dec 23	141.49001 +0.57	141.71	140.33	141.00	285,753
06 Dec 23	140.92000 +0.65	141.74	139.66	140.32	270,131
05 Dec 23	140.27000 +0.27	141.43	139.98	140.00	337,317
04 Dec 23	140.00000 +1.04	140.25	138.13	138.50	257,564
01 Dec 23	138.96001 +0.99	139.08	136.79	137.51	356,192
30 Nov 23	137.97000 +0.92	138.26	135.66	137.19	1,114,820
29 Nov 23	137.05000 +0.09	137.97	135.90	137.42	229,361
28 Nov 23	136.96001 -1.05	138.31	136.47	137.52	383,897
27 Nov 23	138.00999 +0.26	138.70	137.03	137.26	318,672
24 Nov 23	137.75000 -0.48	138.23	137.18	138.00	142,599
23 Nov 23	138.23000 -0.65	139.06	138.12	138.50	55,840
22 Nov 23	138.88000 +0.14	140.49	138.73	139.03	295,113
21 Nov 23	138.74001 -0.89	140.06	138.54	139.04	239,400
20 Nov 23	139.63000 +0.74	140.21	138.26	138.30	512,210
17 Nov 23	138.89000 -2.03	141.12	138.45	140.78	306,948
16 Nov 23	140.92000 +1.77	141.47	138.84	139.00	245,987
15 Nov 23	139.14999 +1.42	139.66	137.87	138.05	364,092
14 Nov 23	137.73000 -0.80	139.96	137.62	139.29	366,527
13 Nov 23	138.53000 +0.78	139.31	135.69	137.13	288,145
10 Nov 23	137.75000 +0.38	138.02	136.43	137.25	236,120
09 Nov 23	137.37000 +0.34	138.95	135.95	137.48	308,174
08 Nov 23	137.03000 -3.06	140.00	134.12	140.00	532,998
07 Nov 23	140.09000 +0.54	140.33	139.10	139.32	340,852
06 Nov 23	139.55000 +1.37	139.65	137.07	138.00	304,754
03 Nov 23	138.17999 +1.21	138.83	136.23	136.54	376,603
02 Nov 23	136.97000 +2.47	137.35	134.44	135.25	319,446
01 Nov 23	134.50000 +0.62	134.99	133.61	133.81	347,424
31 Oct 23	133.88000 +1.33	135.20	132.66	132.91	437,437
30 Oct 23	132.55000 +2.95	132.78	129.93	129.93	350,527
27 Oct 23	129.60001 -0.65	131.26	129.00	130.47	330,060
26 Oct 23	130.25000 -1.84	133.43	129.67	131.75	458,441
25 Oct 23	132.09000 -2.91	135.30	131.94	134.71	308,366
24 Oct 23	135.00000 -0.44	136.47	134.31	135.69	305,725
23 Oct 23	135.44000 +1.59	136.11	132.69	133.30	316,861
20 Oct 23	133.85001 -1.32	135.43	133.65	135.16	313,357
19 Oct 23	135.17000 +0.01	135.69	134.62	135.06	379,234
18 Oct 23	135.16000 +0.14	135.47	133.67	134.31	355,710
17 Oct 23	135.02000 +0.02	135.37	134.35	134.35	217,709
16 Oct 23	135.00000 +1.02	135.44	133.72	134.16	261,946
13 Oct 23	133.98000 -2.23	137.16	133.75	136.09	415,201
12 Oct 23	136.21001 -1.78	138.39	135.42	137.99	230,448
11 Oct 23	137.99001 +3.33	138.07	134.86	134.86	367,082
10 Oct 23	134.66000 -1.14	137.08	134.51	135.54	303,803
06 Oct 23	135.80000 +0.88	136.29	134.34	134.49	174,093
05 Oct 23	134.92000 +0.24	135.99	134.54	134.90	332,498
04 Oct 23	134.67999 +2.17	134.86	132.70	132.70	260,461
03 Oct 23	132.50999 -1.42	133.86	132.23	132.99	350,319
02 Oct 23	133.92999 +0.05	134.53	133.08	133.85	372,045
29 Sep 23	133.88000 +0.56	135.04	133.42	134.23	330,501
28 Sep 23	133.32001 +0.12	134.19	131.65	132.00	585,689
27 Sep 23	133.20000 -1.18	135.38	132.51	134.79	392,645
26 Sep 23	134.38000 -0.67	134.74	131.95	134.32	441,162
25 Sep 23	135.05000 -0.15	135.69	133.99	134.28	211,600
22 Sep 23	135.20000 +1.15	136.02	133.99	134.24	203,230
21 Sep 23	134.05000 -4.08	137.44	133.79	137.40	349,279
20 Sep 23	138.13000 -0.11	139.33	138.13	138.37	176,002
19 Sep 23	138.24001 -1.26	139.45	137.90	138.66	337,667
18 Sep 23	139.50000 -1.33	140.72	139.40	140.10	202,992
15 Sep 23	140.83000 -0.04	141.40	139.63	140.86	1,254,440
14 Sep 23	140.87000 +1.23	141.12	139.49	140.00	283,518
13 Sep 23	139.64000 -0.04	140.13	138.83	139.28	217,148
12 Sep 23	139.67999 -0.93	140.43	138.85	140.42	198,567
11 Sep 23	140.61000 +1.36	140.84	138.96	139.40	152,232
08 Sep 23	139.25000 -0.23	140.13	137.78	139.48	234,436
07 Sep 23	139.48000 +0.11	139.62	137.90	138.01	450,481
06 Sep 23	139.37000 -0.68	140.64	139.11	139.95	329,630
05 Sep 23	140.05000 -1.35	141.11	139.91	140.51	204,946
01 Sep 23	141.39999 +0.50	142.23	140.39	141.00	260,332
31 Aug 23	140.89999 +0.39	141.94	140.01	140.24	477,835
30 Aug 23	140.50999 -0.16	141.93	140.29	140.62	255,670
29 Aug 23	140.67000 +1.73	140.77	138.83	139.04	305,734
28 Aug 23	138.94000 +0.87	139.23	137.30	138.04	227,631
25 Aug 23	138.07001 +1.46	138.49	136.62	137.24	283,265
24 Aug 23	136.61000 -0.90	137.85	136.27	137.72	331,458
23 Aug 23	137.50999 +1.83	137.90	136.00	136.00	343,195
22 Aug 23	135.67999 -0.70	136.94	135.16	136.94	300,129
21 Aug 23	136.38000 +1.51	136.74	134.80	134.90	1,201,666
18 Aug 23	134.87000 +0.01	135.24	133.07	134.39	387,005
17 Aug 23	134.86000 -1.43	136.39	134.77	136.39	213,671
16 Aug 23	136.28999 -0.14	136.92	135.45	136.23	320,828
15 Aug 23	136.42999 -2.30	139.10	136.26	137.90	389,709
14 Aug 23	138.73000 +0.13	140.47	138.51	138.53	345,381
11 Aug 23	138.60001 +1.15	138.85	136.91	136.91	283,116
10 Aug 23	137.45000 +0.98	138.41	136.00	137.18	310,572
09 Aug 23	136.47000 +1.34	136.98	135.00	135.25	307,510
08 Aug 23	135.13000 +1.83	135.81	133.29	133.62	534,158
04 Aug 23	133.30000 +1.00	134.06	132.14	132.14	565,792
03 Aug 23	132.30000 -0.41	132.89	130.74	132.19	530,639
02 Aug 23	132.71001 -1.64	133.85	131.93	133.34	604,074
01 Aug 23	134.35001 +0.35	134.45	132.29	133.43	484,775
31 Jul 23	134.00000 +2.70	134.17	130.69	130.93	617,056
28 Jul 23	131.30000 +1.02	132.06	130.29	130.29	420,758
27 Jul 23	130.28000 +0.92	131.77	128.83	129.29	503,889
26 Jul 23	129.36000 -6.11	134.71	127.73	134.53	830,739
25 Jul 23	135.47000 +0.28	135.91	134.62	135.55	288,514
24 Jul 23	135.19000 +0.42	136.44	134.30	134.36	276,235
21 Jul 23	134.77000 -4.68	140.32	134.42	140.32	542,440
20 Jul 23	139.45000 -1.94	141.49	139.35	141.00	527,542
19 Jul 23	141.39000 +0.19	141.69	140.43	141.38	186,823
18 Jul 23	141.20000 +0.61	141.57	139.27	140.49	217,253
17 Jul 23	140.59000 -1.03	142.07	140.14	141.21	157,775
14 Jul 23	141.62000 +2.01	141.76	139.64	139.99	290,273
13 Jul 23	139.61000 +1.58	139.79	137.95	138.50	228,682
12 Jul 23	138.03000 -0.33	138.93	137.58	138.84	270,247
11 Jul 23	138.36000 +0.24	138.73	137.38	138.20	171,538
10 Jul 23	138.12000 +0.07	138.34	137.54	137.82	164,755
07 Jul 23	138.05000 -0.04	138.96	137.24	137.29	336,234
06 Jul 23	138.09000 -1.15	138.99	137.50	138.59	417,423
05 Jul 23	139.24001 +0.78	139.94	137.95	138.08	496,780
04 Jul 23	138.46001 -1.24	140.82	137.77	139.55	109,208
30 Jun 23	139.70000 +2.13	140.24	138.06	138.06	305,328
29 Jun 23	137.57001 +0.58	137.75	136.36	137.28	159,333
28 Jun 23	136.99001 +0.99	137.44	136.05	136.21	239,738
27 Jun 23	136.00000 +2.36	136.21	133.55	134.10	220,207
26 Jun 23	133.64000 -0.47	134.09	133.10	133.57	293,348
23 Jun 23	134.11000 -0.22	135.27	133.27	133.82	317,702
22 Jun 23	134.33000 -0.94	134.93	133.50	134.92	274,779
21 Jun 23	135.27000 -1.09	136.21	133.19	136.02	360,589
20 Jun 23	136.36000 -0.95	138.01	136.28	136.95	257,595
19 Jun 23	137.31000 -0.66	138.41	136.32	138.37	84,480
16 Jun 23	137.97000 -1.15	140.24	137.63	140.00	1,244,523
15 Jun 23	139.12000 -0.73	139.82	138.81	139.51	268,544
14 Jun 23	139.85001 +0.62	140.10	138.88	139.01	289,292
13 Jun 23	139.23000 -0.12	139.99	138.79	139.56	219,254
12 Jun 23	139.35001 +0.70	139.93	138.43	138.84	216,781
09 Jun 23	138.64999 +0.54	139.25	137.98	138.16	291,919
08 Jun 23	138.11000 -0.92	139.23	138.00	139.03	247,057
07 Jun 23	139.03000 -2.15	141.50	138.90	141.50	395,893
06 Jun 23	141.17999 +0.71	141.18	139.77	140.71	277,637
05 Jun 23	140.47000 -1.13	141.61	140.19	140.72	376,343
02 Jun 23	141.60001 +1.97	141.69	139.38	139.65	374,705
01 Jun 23	139.63000 -0.97	141.07	139.52	140.00	295,350
31 May 23	140.60001 +1.48	140.68	138.57	138.96	1,642,967
30 May 23	139.12000 -1.53	142.31	138.71	140.39	257,413
29 May 23	140.64999 +0.07	141.02	140.34	140.34	66,320
26 May 23	140.58000 +1.46	141.89	139.33	139.33	222,818
25 May 23	139.12000 +1.53	139.70	137.52	137.99	322,863
24 May 23	137.59000 -0.14	138.07	136.52	137.30	446,184
23 May 23	137.73000 -3.88	140.99	137.57	140.26	409,299
19 May 23	141.61000 +1.00	141.90	140.62	140.86	272,975
18 May 23	140.61000 +0.65	141.24	139.96	140.00	187,719
17 May 23	139.96001 -0.24	140.40	138.96	139.80	210,178
16 May 23	140.20000 +0.82	140.30	138.22	138.22	309,603
15 May 23	139.38000 +0.26	140.29	138.28	138.83	289,545
12 May 23	139.12000 +0.70	139.62	138.24	138.67	302,051
11 May 23	138.42000 +0.95	138.52	136.56	137.95	326,354
10 May 23	137.47000 +0.74	137.84	136.66	136.97	279,720
09 May 23	136.73000 +1.08	137.23	135.27	135.32	328,878
08 May 23	135.64999 +1.16	135.73	134.25	134.49	347,797
05 May 23	134.49001 +0.21	135.49	134.07	134.16	377,797
04 May 23	134.28000 -4.98	139.00	134.12	138.97	393,309
03 May 23	139.25999 +0.11	140.41	139.15	139.47	236,831
02 May 23	139.14999 +0.62	139.34	137.56	138.31	284,162
01 May 23	138.53000 +1.02	139.22	137.36	137.62	319,350
28 Apr 23	137.50999 -0.14	138.60	137.05	137.55	376,789
27 Apr 23	137.64999 -0.56	138.00	135.40	137.92	361,920
26 Apr 23	138.21001 +5.42	138.43	133.10	134.00	492,462
25 Apr 23	132.78999 -0.92	134.58	132.71	133.88	296,237
24 Apr 23	133.71001 -0.60	134.61	132.83	133.97	326,736
21 Apr 23	134.31000 +1.97	134.39	132.70	132.73	480,839
20 Apr 23	132.34000 -0.04	132.86	131.75	131.90	279,225
19 Apr 23	132.38000 -0.21	133.38	132.16	132.37	316,379
18 Apr 23	132.59000 -0.84	133.91	131.97	133.77	272,981
17 Apr 23	133.42999 -1.39	134.89	133.12	134.89	222,969
14 Apr 23	134.82001 +0.90	134.89	133.36	133.49	202,127
13 Apr 23	133.92000 +1.42	134.12	132.59	132.83	402,337
12 Apr 23	132.50000 +0.60	133.70	131.84	132.31	279,503
11 Apr 23	131.89999 +0.57	132.46	130.92	131.00	320,774
10 Apr 23	131.33000 +0.59	131.50	128.78	129.50	305,147
05 Apr 23	130.74001 -0.81	132.43	130.12	131.57	484,219
04 Apr 23	131.55000 +0.31	131.91	130.95	131.24	229,880
03 Apr 23	131.24001 +0.99	131.31	129.00	129.48	272,839
31 Mar 23	130.25000 +1.74	130.31	128.60	128.61	386,827
30 Mar 23	128.50999 +1.18	128.54	126.76	127.64	358,100
29 Mar 23	127.33000 -0.21	128.65	126.94	127.91	414,556
28 Mar 23	127.54000 -0.40	130.75	126.93	127.89	399,178
27 Mar 23	127.94000 +0.47	128.05	126.71	127.18	531,941
24 Mar 23	127.47000 +0.73	127.75	125.82	126.25	282,386
23 Mar 23	126.74000 +1.16	127.68	125.27	125.95	485,930
22 Mar 23	125.58000 -0.09	126.94	125.54	125.77	336,309
21 Mar 23	125.67000 -0.29	126.94	125.06	126.33	294,207
20 Mar 23	125.96000 +0.79	126.09	124.45	124.81	368,702
17 Mar 23	125.17000 -1.05	126.28	124.59	125.60	989,300
16 Mar 23	126.22000 +3.31	126.28	122.01	122.64	431,441
15 Mar 23	122.91000 -3.64	126.27	122.36	125.89	575,881
14 Mar 23	126.55000 +1.32	126.62	124.83	125.15	569,150
13 Mar 23	125.23000 +0.98	125.63	122.91	123.31	484,424
10 Mar 23	124.25000 -0.65	125.41	123.94	124.57	405,166
09 Mar 23	124.90000 +0.45	126.03	124.40	124.42	425,810
08 Mar 23	124.45000 +1.25	124.95	123.54	123.61	227,507
07 Mar 23	123.20000 -0.72	124.52	122.82	123.92	403,920
06 Mar 23	123.92000 -0.83	125.29	123.64	124.64	376,719
03 Mar 23	124.75000 +1.45	124.92	123.46	123.99	298,286
02 Mar 23	123.30000 +0.74	123.56	122.15	122.15	348,450
01 Mar 23	122.56000 +0.22	123.19	122.07	122.07	432,914
28 Feb 23	122.34000 -0.08	122.62	121.00	121.54	615,551
27 Feb 23	122.42000 -0.86	123.90	122.10	123.39	240,088
24 Feb 23	123.28000 -0.22	123.37	122.50	122.50	280,660
23 Feb 23	123.50000 -0.75	125.24	122.73	125.24	339,158
22 Feb 23	124.25000 -0.40	125.28	124.17	124.79	247,994
21 Feb 23	124.65000 -1.15	125.32	122.83	122.83	395,535
17 Feb 23	125.80000 +1.03	125.84	123.60	124.50	358,832
16 Feb 23	124.77000 -0.79	125.72	123.71	124.55	364,379
15 Feb 23	125.56000 +1.76	125.96	123.60	123.60	316,679
14 Feb 23	123.80000 -0.88	124.60	123.36	124.36	416,398
13 Feb 23	124.68000 +0.85	124.95	123.40	123.96	305,366
10 Feb 23	123.83000 +0.06	124.50	122.65	123.02	521,680
09 Feb 23	123.77000 +0.22	123.99	123.00	123.99	425,993
08 Feb 23	123.55000 +0.81	123.80	121.83	122.32	388,836
07 Feb 23	122.74000 +0.65	122.88	121.43	121.64	386,856
06 Feb 23	122.09000 +0.04	122.76	120.00	120.00	433,924
03 Feb 23	122.05000 +3.55	122.13	117.98	117.99	653,333
02 Feb 23	118.50000 -0.21	119.50	117.46	119.09	473,684
01 Feb 23	118.71000 +4.67	121.89	115.05	116.77	800,465
31 Jan 23	114.04000 +0.09	114.81	113.45	114.02	422,673
30 Jan 23	113.95000 +0.95	114.55	112.32	112.50	372,043
27 Jan 23	113.00000 -1.04	114.40	112.99	114.00	264,938
26 Jan 23	114.04000 -0.14	114.38	112.95	114.05	298,518
25 Jan 23	114.18000 -3.21	116.44	113.80	116.44	407,460
24 Jan 23	117.39000 +0.23	117.95	116.47	116.69	185,836
23 Jan 23	117.16000 +0.29	117.43	116.46	117.00	219,431
20 Jan 23	116.87000 +0.64	116.95	115.87	116.51	241,226
19 Jan 23	116.23000 -0.44	117.40	116.11	116.39	296,690
18 Jan 23	116.67000 +0.25	117.79	116.38	116.38	243,290
17 Jan 23	116.42000 +0.03	117.36	115.54	115.73	348,638
16 Jan 23	116.39000 +0.32	116.64	115.58	116.07	142,276
13 Jan 23	116.07000 -0.03	116.41	115.64	115.70	239,035
12 Jan 23	116.10000 +0.69	116.18	115.00	115.56	319,851
11 Jan 23	115.41000 +0.88	115.54	114.58	115.54	302,617
10 Jan 23	114.53000 +0.18	114.83	113.23	114.15	269,451
09 Jan 23	114.35000 +0.49	115.15	113.55	113.84	186,715
06 Jan 23	113.86000 -0.81	115.01	112.68	114.95	358,277
05 Jan 23	114.67000 -1.86	116.22	114.55	116.00	297,201
04 Jan 23	116.53000 -1.11	118.39	116.13	117.71	410,894
03 Jan 23	117.64000 +0.93	118.82	116.68	117.39	210,748
30 Dec 22	116.71000 -0.21	117.06	115.91	116.20	205,551
29 Dec 22	116.92000 +1.33	117.32	115.51	115.87	176,273
28 Dec 22	115.59000 -1.19	116.99	115.53	115.90	212,795
23 Dec 22	116.78000 +0.09	117.34	115.84	116.43	183,326
22 Dec 22	116.69000 -1.22	117.03	116.04	116.82	364,102
21 Dec 22	117.91000 +1.39	118.32	116.65	117.24	351,396
20 Dec 22	116.52000 +0.26	117.34	115.63	115.82	288,467
19 Dec 22	116.26000 -0.82	116.66	115.16	116.66	417,270
16 Dec 22	117.08000 -0.02	117.64	115.82	116.31	977,117
15 Dec 22	117.10000 -1.47	117.91	116.38	117.39	246,436
14 Dec 22	118.57000 -0.57	120.09	118.15	119.00	485,323
13 Dec 22	119.14000 +0.60	120.82	118.92	120.00	376,193
12 Dec 22	118.54000 +2.38	119.03	116.03	116.03	317,060
09 Dec 22	116.16000 -0.71	116.93	116.00	116.60	233,900
08 Dec 22	116.87000 +0.17	116.90	115.92	116.52	307,724
07 Dec 22	116.70000 +0.67	117.32	116.39	116.39	294,712
06 Dec 22	116.03000 -2.15	118.19	115.91	118.18	399,176
05 Dec 22	118.18000 -0.57	118.94	117.57	117.79	279,697
02 Dec 22	118.75000 -0.48	119.68	117.86	118.00	410,258
01 Dec 22	119.23000 +1.79	119.65	117.26	117.43	309,634
30 Nov 22	117.44000 +1.81	117.47	115.31	116.00	1,153,708
29 Nov 22	115.63000 +1.08	116.12	114.45	114.60	396,601
28 Nov 22	114.55000 +0.10	115.00	113.66	113.99	491,919
25 Nov 22	114.45000 +0.48	114.65	113.41	113.41	193,353
24 Nov 22	113.97000 +0.07	114.41	113.52	114.41	79,819
23 Nov 22	113.90000 -0.49	114.68	113.30	114.24	363,450
22 Nov 22	114.39000 +0.71	114.68	113.19	113.47	326,794
21 Nov 22	113.68000 -0.55	114.32	113.32	113.49	393,257
18 Nov 22	114.23000 +1.19	114.27	113.08	113.57	352,001
17 Nov 22	113.04000 +0.14	113.80	111.55	111.55	295,115
16 Nov 22	112.90000 +0.53	113.38	111.99	111.99	408,972
15 Nov 22	112.37000 +2.34	113.64	111.05	111.11	390,237
14 Nov 22	110.03000 -3.27	112.38	110.00	111.20	683,275
11 Nov 22	113.30000 -0.54	113.76	112.63	113.40	301,048
10 Nov 22	113.84000 +5.05	113.97	109.97	110.00	605,326
09 Nov 22	108.79000 +0.48	109.88	105.88	105.89	358,898
08 Nov 22	108.31000 +0.12	109.47	107.27	108.91	225,349
07 Nov 22	108.19000 +1.20	108.32	106.79	107.09	214,031
04 Nov 22	106.99000 -0.09	108.72	106.61	107.62	370,441
03 Nov 22	107.08000 -0.55	107.55	106.41	107.04	218,262
02 Nov 22	107.63000 -1.79	109.91	107.60	109.36	258,263
01 Nov 22	109.42000 -0.32	111.47	109.33	111.01	282,122
31 Oct 22	109.74000 -2.17	111.62	109.51	111.31	357,756
28 Oct 22	111.91000 +2.74	112.00	108.95	108.95	304,571
27 Oct 22	109.17000 -0.87	110.23	108.62	109.97	392,778
26 Oct 22	110.04000 +1.52	110.63	107.74	108.06	326,144
25 Oct 22	108.52000 +0.14	109.40	107.66	108.25	284,416
24 Oct 22	108.38000 +2.50	108.67	105.64	106.50	273,296
21 Oct 22	105.88000 +1.14	106.11	104.42	104.52	263,355
20 Oct 22	104.74000 -0.33	105.77	104.24	104.59	260,327
19 Oct 22	105.07000 -1.13	105.86	104.37	105.38	212,793
18 Oct 22	106.20000 +0.49	107.32	105.27	107.00	249,236
17 Oct 22	105.71000 +1.79	105.90	104.45	104.94	229,874
14 Oct 22	103.92000 -1.44	106.46	103.81	105.66	305,168
13 Oct 22	105.36000 +2.39	105.58	100.74	101.40	268,399
12 Oct 22	102.97000 -0.25	104.02	102.73	103.24	313,522
11 Oct 22	103.22000 -0.28	104.39	102.95	103.01	343,826
07 Oct 22	103.50000 -1.34	104.27	102.99	103.62	215,986
06 Oct 22	104.84000 -2.77	107.47	104.60	107.26	379,986
05 Oct 22	107.61000 -0.68	108.49	107.36	107.59	280,469
04 Oct 22	108.29000 +1.92	110.04	107.90	108.01	410,439
03 Oct 22	106.37000 +2.38	107.00	103.62	103.94	279,325
30 Sep 22	103.99000 +0.87	105.74	103.39	103.40	377,837
29 Sep 22	103.12000 -1.92	104.15	102.83	104.15	362,882
28 Sep 22	105.04000 +3.46	105.60	101.22	101.46	350,825
27 Sep 22	101.58000 -1.25	103.47	101.45	103.07	311,941
26 Sep 22	102.83000 +1.15	103.81	101.52	101.55	301,595
23 Sep 22	101.68000 -0.44	102.08	101.10	101.57	306,000
22 Sep 22	102.12000 -0.68	103.10	101.96	102.55	230,396
21 Sep 22	102.80000 -0.30	104.57	102.70	103.40	297,499
20 Sep 22	103.10000 -0.71	103.54	102.39	103.54	256,736
19 Sep 22	103.81000 -0.14	104.06	102.57	103.25	240,260
16 Sep 22	103.95000 +0.94	104.31	102.24	102.29	1,203,886
15 Sep 22	103.01000 -0.53	104.04	102.50	103.27	1,002,729
14 Sep 22	103.54000 -0.30	104.03	102.96	103.86	407,825
13 Sep 22	103.84000 -2.40	105.69	103.66	104.58	341,186
12 Sep 22	106.24000 +1.23	106.49	105.13	105.13	167,486
09 Sep 22	105.01000 +1.84	105.26	103.70	104.00	241,734
08 Sep 22	103.17000 -0.19	103.74	102.23	102.56	241,955
07 Sep 22	103.36000 +1.57	103.86	101.75	101.78	226,513
06 Sep 22	101.79000 -0.72	102.82	101.29	102.29	194,512
02 Sep 22	102.51000 +0.07	103.35	101.73	102.83	310,075
01 Sep 22	102.44000 -1.56	103.95	101.41	103.65	277,640
31 Aug 22	104.00000 +0.23	105.78	103.95	103.95	451,065
30 Aug 22	103.77000 -0.53	105.26	103.67	104.79	194,535
29 Aug 22	104.30000 -0.35	104.76	102.89	103.98	278,073
26 Aug 22	104.65000 -2.61	107.92	104.42	107.70	412,205
25 Aug 22	107.26000 +1.08	107.34	105.79	106.12	247,942
24 Aug 22	106.18000 -0.59	107.51	105.96	106.98	215,723
23 Aug 22	106.77000 -1.28	107.62	106.32	107.62	207,204
22 Aug 22	108.05000 -0.41	109.50	107.96	108.05	208,883
19 Aug 22	108.46000 -2.11	110.27	108.42	110.00	362,256
18 Aug 22	110.57000 -0.33	110.92	110.11	110.69	196,738
17 Aug 22	110.90000 -1.20	111.97	110.73	111.50	236,481
16 Aug 22	112.10000 +0.72	112.25	110.30	111.02	235,841
15 Aug 22	111.38000 +1.04	111.78	110.24	110.26	177,592
12 Aug 22	110.34000 +0.97	110.35	109.31	109.75	126,016
11 Aug 22	109.37000 -0.85	110.54	109.00	110.21	162,095
10 Aug 22	110.22000 +1.49	110.35	109.30	110.22	225,997
09 Aug 22	108.73000 -2.25	110.62	108.53	110.62	218,409
08 Aug 22	110.98000 -0.82	112.17	110.55	111.66	214,059
05 Aug 22	111.80000 -0.21	111.85	110.33	111.14	255,857
04 Aug 22	112.01000 +1.50	112.15	110.42	110.68	255,364
03 Aug 22	110.51000 +0.49	110.73	109.76	110.09	209,863
02 Aug 22	110.02000 +0.22	111.30	108.84	108.97	384,086
29 Jul 22	109.80000 +0.67	110.14	108.28	109.10	364,302
28 Jul 22	109.13000 -0.07	109.92	107.75	109.13	297,705
27 Jul 22	109.20000 +2.21	109.33	106.24	106.24	399,185
26 Jul 22	106.99000 -1.02	107.99	105.10	107.40	338,214
25 Jul 22	108.01000 -0.92	108.92	107.79	108.92	316,967
22 Jul 22	108.93000 -1.19	110.70	108.79	109.87	301,799
21 Jul 22	110.12000 +1.07	110.64	108.74	109.11	250,475
20 Jul 22	109.05000 +1.26	109.24	107.34	107.90	203,818
19 Jul 22	107.79000 +0.19	109.21	107.59	107.87	280,990
18 Jul 22	107.60000 +1.16	107.91	106.03	106.54	343,044
15 Jul 22	106.44000 -1.08	107.99	106.31	107.79	472,635
14 Jul 22	107.52000 +0.83	107.88	105.79	106.71	526,937
13 Jul 22	106.69000 +0.81	107.17	104.28	104.53	404,678
12 Jul 22	105.88000 +1.54	106.87	104.26	104.29	441,378
11 Jul 22	104.34000 -1.98	106.00	104.10	105.99	229,020
08 Jul 22	106.32000 +0.29	106.40	105.39	105.39	328,714
07 Jul 22	106.03000 +0.19	106.11	104.23	105.59	442,384
06 Jul 22	105.84000 +2.74	106.28	103.02	103.13	397,003
05 Jul 22	103.10000 +1.26	103.42	100.75	101.41	317,754
04 Jul 22	101.84000 -0.70	102.66	101.46	102.57	182,409
30 Jun 22	102.54000 +0.13	102.61	100.81	101.20	573,822
29 Jun 22	102.41000 -0.28	102.70	101.62	102.42	216,640
28 Jun 22	102.69000 -0.77	104.36	102.52	103.45	276,092
27 Jun 22	103.46000 -0.27	103.86	102.44	103.86	281,860
24 Jun 22	103.73000 +2.53	103.80	101.48	101.48	292,433
23 Jun 22	101.20000 +2.87	101.36	98.54	98.54	483,834
22 Jun 22	98.33000 -0.21	99.19	97.64	97.73	366,092
21 Jun 22	98.54000 +0.55	99.18	97.52	97.52	607,455
20 Jun 22	97.99000 +0.06	98.71	97.70	97.99	115,449
17 Jun 22	97.93000 +2.04	98.98	96.19	96.37	1,515,348
16 Jun 22	95.89000 -2.11	97.03	95.45	96.81	415,353
15 Jun 22	98.00000 +0.76	98.81	97.09	97.87	384,457
14 Jun 22	97.24000 -0.93	98.70	96.72	98.35	395,509
13 Jun 22	98.17000 -2.54	99.70	97.66	99.46	498,542
10 Jun 22	100.71000 -3.17	104.41	100.60	103.38	314,700
09 Jun 22	103.88000 -0.96	105.12	103.83	104.72	159,732
08 Jun 22	104.84000 -1.34	106.20	104.60	106.20	311,582
07 Jun 22	106.18000 -1.26	107.03	105.93	106.98	245,554
06 Jun 22	107.44000 +1.24	108.40	106.55	106.64	346,460
03 Jun 22	106.20000 -1.32	106.92	105.80	106.47	264,009
02 Jun 22	107.52000 +0.21	107.57	106.14	107.06	213,966
01 Jun 22	107.31000 -0.76	108.84	107.12	108.40	245,286
31 May 22	108.07000 -0.88	109.00	107.01	107.01	820,788
30 May 22	108.95000 +0.41	109.08	107.94	108.04	123,045
27 May 22	108.54000 +2.65	109.10	105.83	105.87	458,284
26 May 22	105.89000 -0.37	106.63	105.60	106.06	320,434
25 May 22	106.26000 -0.21	106.63	105.75	106.25	292,441
24 May 22	106.47000 -0.63	107.70	106.00	107.29	307,899
20 May 22	107.10000 +1.20	107.28	106.00	106.00	368,102
19 May 22	105.90000 +1.91	106.76	102.95	103.17	546,438
18 May 22	103.99000 -0.92	105.22	103.42	103.99	435,580
17 May 22	104.91000 +0.10	105.66	103.71	105.34	416,842
16 May 22	104.81000 +0.30	105.24	103.41	104.09	676,422
13 May 22	104.51000 +3.22	104.79	101.57	101.97	660,060
12 May 22	101.29000 +0.11	102.43	100.26	100.40	1,034,633
11 May 22	101.18000 -0.83	102.26	100.75	101.33	737,575
10 May 22	102.01000 -0.58	103.71	101.16	103.53	750,445
09 May 22	102.59000 +0.17	103.25	100.98	101.01	565,720
06 May 22	102.42000 +0.53	103.18	100.83	101.30	418,307
05 May 22	101.89000 -3.09	104.16	101.48	103.97	452,699
04 May 22	104.98000 +0.11	105.20	102.95	104.74	485,536
03 May 22	104.87000 +2.09	105.50	102.45	102.50	575,122
02 May 22	102.78000 +0.34	103.20	101.90	102.50	355,596
29 Apr 22	102.44000 -1.61	103.88	102.29	103.47	442,310
28 Apr 22	104.05000 +1.06	104.65	102.68	104.50	424,293
27 Apr 22	102.99000 +1.01	104.64	101.97	102.59	531,679
26 Apr 22	101.98000 -1.04	103.14	101.29	102.81	660,844
25 Apr 22	103.02000 +1.12	103.30	101.01	101.09	392,670
22 Apr 22	101.90000 -1.88	104.18	101.75	104.02	415,525
21 Apr 22	103.78000 +1.70	104.64	102.60	102.62	462,734
20 Apr 22	102.08000 -0.49	103.09	101.97	102.36	309,402
19 Apr 22	102.57000 +1.85	102.62	100.56	100.76	273,578
18 Apr 22	100.72000 -0.64	101.55	100.54	100.96	221,847
14 Apr 22	101.36000 -0.83	102.49	101.31	102.29	239,595
13 Apr 22	102.19000 +0.30	102.58	101.33	102.06	410,140
12 Apr 22	101.89000 -0.04	102.58	101.80	102.30	386,360
11 Apr 22	101.93000 -0.16	102.55	101.42	101.42	315,689
08 Apr 22	102.09000 -0.55	103.01	101.87	102.59	209,494
07 Apr 22	102.64000 +0.05	103.60	101.92	102.84	291,611
06 Apr 22	102.59000 -0.84	103.00	101.79	102.52	360,886
05 Apr 22	103.43000 +2.61	103.54	100.25	100.25	358,434
04 Apr 22	100.82000 +1.67	101.09	99.02	99.10	266,489
01 Apr 22	99.15000 -0.44	100.18	98.77	100.18	358,830
31 Mar 22	99.59000 -1.50	101.67	99.59	101.42	460,160
30 Mar 22	101.09000 -0.17	101.47	100.01	100.71	325,761
29 Mar 22	101.26000 +0.31	102.86	101.12	101.76	338,702
28 Mar 22	100.95000 +0.68	101.10	99.70	100.28	415,989
25 Mar 22	100.27000 -1.27	101.93	100.01	101.66	299,650
24 Mar 22	101.54000 +1.28	101.58	99.23	100.58	593,338
23 Mar 22	100.26000 -2.24	102.54	100.22	102.53	592,251
22 Mar 22	102.50000 -1.19	104.27	102.46	103.90	537,896
21 Mar 22	103.69000 -0.38	104.18	102.04	103.65	375,724
18 Mar 22	104.07000 -0.46	105.22	103.32	104.30	1,844,485
17 Mar 22	104.53000 +1.14	104.53	102.67	103.10	207,686
16 Mar 22	103.39000 +1.86	104.18	101.65	102.06	362,741
15 Mar 22	101.53000 -1.02	103.47	101.00	102.91	403,633
14 Mar 22	102.55000 -0.20	103.48	101.99	102.58	261,272
11 Mar 22	102.75000 -1.12	105.02	102.67	104.17	279,884
10 Mar 22	103.87000 +0.20	104.08	101.58	102.46	655,315
09 Mar 22	103.67000 +2.83	104.40	102.02	102.03	313,962
08 Mar 22	100.84000 -1.21	102.66	100.33	101.96	777,916
07 Mar 22	102.05000 -0.75	103.62	101.53	102.89	282,571
04 Mar 22	102.80000 -2.01	104.79	102.30	104.41	490,012
03 Mar 22	104.81000 +0.46	105.45	103.76	104.80	274,290
02 Mar 22	104.35000 +1.10	105.18	102.86	104.19	313,993
01 Mar 22	103.25000 -0.67	104.27	103.00	103.97	391,905
28 Feb 22	103.92000 -0.81	104.28	102.90	103.55	614,751
25 Feb 22	104.73000 +0.40	104.85	102.85	104.42	397,586
24 Feb 22	104.33000 +2.29	104.57	99.26	99.56	582,478
23 Feb 22	102.04000 -2.10	104.95	102.00	104.55	494,059
22 Feb 22	104.14000 -1.38	105.99	103.43	104.47	1,024,378
18 Feb 22	105.52000 -0.20	106.68	105.17	106.00	353,820
17 Feb 22	105.72000 -2.20	107.18	105.68	107.14	397,641
16 Feb 22	107.92000 +0.28	108.27	105.60	106.62	398,170
15 Feb 22	107.64000 +0.67	109.27	107.33	107.98	488,146
14 Feb 22	106.97000 +0.03	107.80	105.77	106.43	583,861
11 Feb 22	106.94000 -2.65	110.17	106.62	109.85	252,737
10 Feb 22	109.59000 -1.49	110.69	109.25	109.47	375,102
09 Feb 22	111.08000 +2.22	111.13	109.71	109.91	244,996
08 Feb 22	108.86000 -1.66	110.76	108.75	110.29	494,926
07 Feb 22	110.52000 -0.95	111.43	110.00	111.03	321,116
04 Feb 22	111.47000 +1.99	111.69	108.86	109.34	369,988
03 Feb 22	109.48000 -2.82	110.60	108.97	110.11	375,766
02 Feb 22	112.30000 +2.96	112.96	109.53	110.00	530,660
01 Feb 22	109.34000 +0.81	109.40	107.89	108.91	356,735
31 Jan 22	108.53000 +2.95	108.65	105.01	105.26	509,697
28 Jan 22	105.58000 +2.93	105.64	102.48	102.74	403,355
27 Jan 22	102.65000 +0.10	103.99	102.53	103.56	328,660
26 Jan 22	102.55000 +0.62	104.59	102.20	103.02	589,716
25 Jan 22	101.93000 -3.52	104.47	101.85	104.20	539,415
24 Jan 22	105.45000 +0.34	105.49	101.51	104.09	423,414
21 Jan 22	105.11000 -0.63	106.65	105.07	105.44	320,208
20 Jan 22	105.74000 -0.39	107.64	105.68	106.47	291,850
19 Jan 22	106.13000 -2.38	109.26	106.04	108.67	412,437
18 Jan 22	108.51000 -1.15	109.04	106.60	106.91	614,978
17 Jan 22	109.66000 +2.04	110.53	107.84	107.99	284,480
14 Jan 22	107.62000 +1.26	107.65	106.00	106.09	378,740
13 Jan 22	106.36000 +1.37	107.14	105.09	105.09	434,301
12 Jan 22	104.99000 +0.52	105.56	103.81	105.04	316,489
11 Jan 22	104.47000 -1.06	105.73	103.16	105.44	319,167
10 Jan 22	105.53000 -0.77	105.57	101.78	105.00	613,425
07 Jan 22	106.30000 -2.34	108.52	106.23	108.51	439,441
06 Jan 22	108.64000 -0.79	109.99	108.54	109.99	301,657
05 Jan 22	109.43000 -2.68	111.85	109.35	111.56	350,421
04 Jan 22	112.11000 +0.26	113.00	111.58	112.10	327,234
31 Dec 21	111.85000 -0.73	112.56	111.81	112.34	143,105
30 Dec 21	112.58000 -0.61	113.61	112.46	113.43	145,151
29 Dec 21	113.19000 +1.17	114.11	112.49	112.49	238,113
24 Dec 21	112.02000 +0.25	112.02	111.44	111.90	31,679
23 Dec 21	111.77000 +0.09	112.14	111.40	111.99	383,794
22 Dec 21	111.68000 +0.39	111.81	110.54	110.97	141,133
21 Dec 21	111.29000 +1.99	111.32	109.59	109.65	248,681
20 Dec 21	109.30000 -0.20	109.64	108.39	108.43	233,152
17 Dec 21	109.50000 +1.99	110.44	107.39	107.51	1,229,791
16 Dec 21	107.51000 -2.13	110.40	107.44	109.75	573,965
15 Dec 21	109.64000 +1.90	109.69	107.51	107.76	696,307
14 Dec 21	107.74000 -2.87	110.85	107.51	110.28	486,326
13 Dec 21	110.61000 +1.83	110.90	108.80	109.17	799,959
10 Dec 21	108.78000 +1.49	108.80	107.32	107.65	386,614
09 Dec 21	107.29000 -1.80	109.65	107.27	109.03	309,424
08 Dec 21	109.09000 -0.47	109.48	108.42	109.39	356,765
07 Dec 21	109.56000 -0.54	111.42	109.45	110.49	389,727
06 Dec 21	110.10000 +1.04	110.53	109.00	109.18	571,030
03 Dec 21	109.06000 -0.93	109.99	108.08	109.94	493,945
02 Dec 21	109.99000 +2.74	110.19	107.19	107.19	462,142
01 Dec 21	107.25000 +0.53	108.43	107.10	107.65	518,681
30 Nov 21	106.72000 -0.71	107.66	106.36	106.87	1,100,988
29 Nov 21	107.43000 +0.42	108.07	106.52	107.74	464,453
26 Nov 21	107.01000 -3.11	109.31	106.47	108.17	404,164
25 Nov 21	110.12000 +1.97	110.39	108.01	108.14	264,452
24 Nov 21	108.15000 -0.35	108.34	107.26	108.16	886,478
23 Nov 21	108.50000 +0.37	108.75	107.50	108.30	487,782
22 Nov 21	108.13000 -0.95	109.87	108.08	109.38	526,206
19 Nov 21	109.08000 +0.47	109.13	107.62	108.60	462,068
18 Nov 21	108.61000 +0.00	109.32	108.12	108.88	799,958
17 Nov 21	108.61000 -0.43	109.40	107.62	108.83	699,390
16 Nov 21	109.04000 -1.55	111.17	108.80	110.53	838,729
15 Nov 21	110.59000 -1.13	112.19	110.46	111.91	406,129
12 Nov 21	111.72000 -0.46	113.04	111.20	112.49	272,369
11 Nov 21	112.18000 +2.39	113.36	110.95	110.95	239,129
10 Nov 21	109.79000 -4.98	115.23	109.51	115.23	416,210
09 Nov 21	114.77000 +1.51	114.99	113.06	113.39	321,266
08 Nov 21	113.26000 -0.33	114.88	112.97	113.50	366,207
05 Nov 21	113.59000 +1.30	113.90	112.47	112.70	307,320
04 Nov 21	112.29000 +0.38	112.80	111.71	112.02	237,034
03 Nov 21	111.91000 +0.12	112.79	111.02	111.86	157,422
02 Nov 21	111.79000 +1.45	112.66	110.22	110.41	314,945
01 Nov 21	110.34000 -0.22	111.37	109.48	110.79	259,783
29 Oct 21	110.56000 -0.36	111.05	110.06	110.31	317,776
28 Oct 21	110.92000 +0.66	111.46	110.42	110.97	320,816
27 Oct 21	110.26000 -2.71	113.50	110.16	113.50	352,149
26 Oct 21	112.97000 -1.35	114.65	112.89	114.65	228,541
25 Oct 21	114.32000 -0.06	115.23	113.59	114.22	230,490
22 Oct 21	114.38000 -0.46	115.28	114.21	114.21	299,840
21 Oct 21	114.84000 +0.34	114.97	113.95	114.04	213,725
20 Oct 21	114.50000 +0.85	116.00	113.74	113.80	396,434
19 Oct 21	113.65000 +1.19	113.79	112.21	112.65	239,887
18 Oct 21	112.46000 +0.50	112.53	110.92	111.69	246,286
15 Oct 21	111.96000 +0.45	112.31	111.53	111.99	191,843
14 Oct 21	111.51000 +0.93	112.08	110.92	110.94	243,872
13 Oct 21	110.58000 +2.31	110.70	108.00	108.84	218,665
12 Oct 21	108.27000 -1.05	109.18	108.16	109.11	403,637
08 Oct 21	109.32000 -0.17	109.86	108.88	109.31	448,978
07 Oct 21	109.49000 +1.54	110.24	108.62	108.64	387,505
06 Oct 21	107.95000 +0.87	108.19	106.31	106.31	383,379
05 Oct 21	107.08000 +0.11	107.74	105.28	107.25	531,590
04 Oct 21	106.97000 -0.96	107.53	105.63	107.02	399,268
01 Oct 21	107.93000 +0.34	108.36	106.60	108.21	357,108
30 Sep 21	107.59000 -2.01	110.65	107.29	109.88	550,645
29 Sep 21	109.60000 -0.19	111.13	109.38	110.10	363,103
28 Sep 21	109.79000 -4.67	113.76	109.43	113.50	541,438
27 Sep 21	114.46000 -1.91	116.14	114.28	115.91	353,983
24 Sep 21	116.37000 +0.56	116.46	114.90	115.45	321,325
23 Sep 21	115.81000 +1.34	116.21	114.12	114.30	399,134
22 Sep 21	114.47000 +1.02	114.75	113.63	113.69	279,963
21 Sep 21	113.45000 +0.39	114.41	112.80	112.81	464,674
20 Sep 21	113.06000 +0.89	113.06	110.75	111.30	686,035
17 Sep 21	112.17000 -0.44	112.85	111.98	112.17	1,766,264
16 Sep 21	112.61000 -0.79	113.66	112.29	113.50	316,560
15 Sep 21	113.40000 -0.23	113.85	112.78	113.79	383,102
14 Sep 21	113.63000 -1.59	114.40	111.61	114.18	562,113
13 Sep 21	115.22000 -0.14	116.00	114.79	115.73	594,773
10 Sep 21	115.36000 +0.19	115.78	114.96	115.20	339,255
09 Sep 21	115.17000 -0.70	115.93	114.83	115.65	288,046
08 Sep 21	115.87000 -0.11	116.63	115.25	115.69	372,005
07 Sep 21	115.98000 +0.54	116.50	115.05	115.37	277,252
03 Sep 21	115.44000 -1.31	116.33	114.81	116.06	362,035
02 Sep 21	116.75000 +1.49	116.88	114.84	114.93	421,076
01 Sep 21	115.26000 +2.50	115.38	112.76	112.99	429,334
31 Aug 21	112.76000 +0.06	113.61	112.33	112.36	539,218
30 Aug 21	112.70000 +2.37	112.82	110.00	110.00	342,253
27 Aug 21	110.33000 +0.71	110.65	109.50	109.63	277,000
26 Aug 21	109.62000 -0.53	110.52	108.64	110.45	351,185
25 Aug 21	110.15000 -1.58	112.03	110.10	111.99	367,267
24 Aug 21	111.73000 -0.31	112.31	111.37	111.85	242,305
23 Aug 21	112.04000 -1.23	113.59	111.19	113.18	308,847
20 Aug 21	113.27000 +0.84	113.44	111.79	112.01	317,179
19 Aug 21	112.43000 +0.98	112.86	111.16	111.25	285,494
18 Aug 21	111.45000 -0.71	112.14	111.36	111.85	320,933
17 Aug 21	112.16000 -0.14	112.61	111.58	112.25	232,170
16 Aug 21	112.30000 -0.07	112.66	111.95	112.26	281,170
13 Aug 21	112.37000 +0.40	112.50	111.50	112.23	176,250
12 Aug 21	111.97000 +0.47	112.11	110.66	111.21	300,923
11 Aug 21	111.50000 -1.57	113.04	111.05	112.94	305,301
10 Aug 21	113.07000 +0.20	113.52	112.80	113.05	228,356
09 Aug 21	112.87000 -0.97	113.78	112.45	113.67	148,345
06 Aug 21	113.84000 +1.19	114.25	112.22	112.51	250,921
05 Aug 21	112.65000 +0.23	113.39	112.30	112.31	170,290
04 Aug 21	112.42000 -1.62	114.44	112.30	113.75	266,232
03 Aug 21	114.04000 +0.55	114.92	113.66	113.80	318,842
30 Jul 21	113.49000 +1.15	113.55	111.60	112.10	313,028
29 Jul 21	112.34000 -0.48	113.32	111.29	112.84	228,454
28 Jul 21	112.82000 -3.24	116.07	112.54	116.07	311,506
27 Jul 21	116.06000 +1.05	116.06	114.60	114.90	165,398
26 Jul 21	115.01000 -0.84	115.62	114.17	115.57	330,458
23 Jul 21	115.85000 +1.85	115.86	114.01	114.08	242,745
22 Jul 21	114.00000 +0.74	114.17	113.20	113.22	274,835
21 Jul 21	113.26000 -0.88	114.14	112.75	113.94	334,631
20 Jul 21	114.14000 +1.25	114.55	112.50	113.34	285,143
19 Jul 21	112.89000 -1.76	114.51	112.44	114.26	388,836
16 Jul 21	114.65000 -1.10	115.97	114.56	115.60	215,170
15 Jul 21	115.75000 +2.00	116.07	114.17	114.22	255,210
14 Jul 21	113.75000 -0.55	115.18	113.64	114.59	271,482
13 Jul 21	114.30000 +0.67	114.92	112.01	113.65	248,050
12 Jul 21	113.63000 -0.86	115.06	113.45	114.56	247,993
09 Jul 21	114.49000 +1.14	114.58	112.90	113.05	261,690
08 Jul 21	113.35000 -1.15	113.96	112.49	113.68	265,109
07 Jul 21	114.50000 +1.39	114.76	113.01	113.50	331,563
06 Jul 21	113.11000 -0.09	113.27	112.27	113.23	319,281
05 Jul 21	113.20000 +0.39	113.33	112.51	112.81	62,497
02 Jul 21	112.81000 +0.42	114.19	112.32	113.39	343,902
30 Jun 21	112.39000 -1.52	113.78	111.95	113.50	357,032
29 Jun 21	113.91000 +0.89	114.11	112.84	112.84	197,184
28 Jun 21	113.02000 +0.61	113.18	111.90	112.50	250,530
25 Jun 21	112.41000 +0.52	112.45	110.10	111.64	252,210
24 Jun 21	111.89000 +0.12	112.79	111.66	112.08	288,590
23 Jun 21	111.77000 -0.30	112.28	110.99	111.69	237,490
22 Jun 21	112.07000 +0.22	112.41	111.55	112.16	238,955
21 Jun 21	111.85000 +0.49	113.10	110.98	111.32	256,071
18 Jun 21	111.36000 -0.78	112.09	110.02	111.82	1,494,797
17 Jun 21	112.14000 +1.43	113.50	110.71	110.71	366,559
16 Jun 21	110.71000 -0.50	111.65	110.68	111.37	206,485
15 Jun 21	111.21000 +0.71	112.36	110.39	110.40	331,212
14 Jun 21	110.50000 +0.48	110.50	109.83	110.14	357,366
11 Jun 21	110.02000 +0.33	110.32	109.45	109.70	293,748
10 Jun 21	109.69000 +0.98	109.99	108.48	108.71	310,393
09 Jun 21	108.71000 +0.56	108.96	107.32	108.42	253,181
08 Jun 21	108.15000 -0.58	109.43	107.66	108.79	344,851
07 Jun 21	108.73000 -0.31	109.28	107.85	108.69	272,416
04 Jun 21	109.04000 +1.16	109.51	108.34	108.37	336,318
03 Jun 21	107.88000 -0.10	108.28	106.56	107.70	394,950
02 Jun 21	107.98000 -0.23	108.90	107.54	108.22	452,173
01 Jun 21	108.21000 +0.89	110.11	107.14	107.84	625,910
31 May 21	107.32000 -0.66	108.21	106.96	108.10	292,424
28 May 21	107.98000 +1.45	108.92	107.79	107.95	555,244
27 May 21	106.53000 -3.26	110.10	106.53	109.51	2,638,247
26 May 21	109.79000 -0.17	110.35	109.24	109.99	485,918
25 May 21	109.96000 +1.18	110.23	108.92	109.25	445,104
21 May 21	108.78000 -0.43	109.39	108.68	109.19	432,156
20 May 21	109.21000 +2.29	109.66	106.61	107.00	610,463
19 May 21	106.92000 -0.93	107.48	106.11	106.11	697,396
18 May 21	107.85000 -0.11	108.39	107.04	107.96	350,662
17 May 21	107.96000 -0.69	108.70	107.62	107.97	449,923
14 May 21	108.65000 +1.33	108.89	106.83	107.74	450,358
13 May 21	107.32000 +1.01	107.70	106.09	106.50	534,801
12 May 21	106.31000 -1.64	107.85	105.83	106.91	627,374
11 May 21	107.95000 -0.99	108.35	106.94	107.96	523,974
10 May 21	108.94000 -1.62	110.45	108.83	110.44	414,475
07 May 21	110.56000 +0.85	110.79	109.60	110.17	241,479
06 May 21	109.71000 -0.40	110.19	108.70	109.81	429,142
05 May 21	110.11000 +0.21	110.43	109.65	110.00	313,640
04 May 21	109.90000 +0.76	110.00	108.25	108.69	422,485
03 May 21	109.14000 +0.39	110.43	108.80	109.48	311,207
30 Apr 21	108.75000 -0.34	109.20	108.36	108.66	521,729
29 Apr 21	109.09000 +2.09	110.09	107.00	107.06	514,011
28 Apr 21	107.00000 +1.64	107.14	104.65	106.06	340,305
27 Apr 21	105.36000 +0.06	105.96	104.75	105.12	283,582
26 Apr 21	105.30000 -1.09	106.02	104.71	106.02	309,759
23 Apr 21	106.39000 -0.31	107.50	106.34	106.70	277,496
22 Apr 21	106.70000 -0.22	107.13	106.11	106.74	282,204
21 Apr 21	106.92000 -0.50	107.89	105.96	107.31	264,395
20 Apr 21	107.42000 -0.57	108.05	107.08	107.83	264,572
19 Apr 21	107.99000 -0.87	109.10	107.96	108.39	213,812
16 Apr 21	108.86000 -0.03	109.17	108.30	108.92	289,037
15 Apr 21	108.89000 +1.66	109.17	107.66	107.78	275,920
14 Apr 21	107.23000 -0.36	108.41	107.13	107.93	366,835
13 Apr 21	107.59000 -0.68	108.80	107.55	108.46	235,544
12 Apr 21	108.27000 +2.91	108.45	105.00	105.21	489,615
09 Apr 21	105.36000 -1.14	106.41	104.79	106.10	426,534
08 Apr 21	106.50000 -0.45	107.64	106.33	107.25	371,023
07 Apr 21	106.95000 +0.32	107.32	106.51	106.55	304,858
06 Apr 21	106.63000 +0.67	106.81	105.28	105.60	287,315
05 Apr 21	105.96000 +0.33	106.07	105.24	105.65	229,793
01 Apr 21	105.63000 +0.95	105.76	104.63	105.49	266,330
31 Mar 21	104.68000 +0.65	105.64	103.61	104.03	636,157
30 Mar 21	104.03000 -0.94	104.61	103.18	104.35	333,488
29 Mar 21	104.97000 +1.41	105.05	103.03	103.03	615,237
26 Mar 21	103.56000 +0.58	103.70	102.05	103.00	311,872
25 Mar 21	102.98000 +0.59	103.55	101.69	102.50	375,164
24 Mar 21	102.39000 -1.46	103.99	102.04	103.64	385,823
23 Mar 21	103.85000 +0.45	104.90	103.13	103.70	308,316
22 Mar 21	103.40000 +1.21	103.86	102.10	102.10	296,411
19 Mar 21	102.19000 +1.47	102.74	100.65	101.00	2,589,861
18 Mar 21	100.72000 +0.41	101.26	99.50	99.90	500,282
17 Mar 21	100.31000 -0.87	100.80	99.50	100.41	599,207
16 Mar 21	101.18000 +0.48	101.44	100.42	100.84	481,995
15 Mar 21	100.70000 +0.41	100.76	99.39	99.84	448,507
12 Mar 21	100.29000 -0.71	100.60	99.60	100.19	464,053
11 Mar 21	101.00000 +2.04	101.63	99.59	99.89	536,072
10 Mar 21	98.96000 -1.40	101.00	98.96	100.39	615,591
09 Mar 21	100.36000 +2.83	101.04	97.95	97.95	746,526
08 Mar 21	97.53000 +0.52	99.42	96.81	96.86	491,199
05 Mar 21	97.01000 +1.26	97.83	95.66	96.11	697,601
04 Mar 21	95.75000 -0.35	97.15	95.14	96.50	660,867
03 Mar 21	96.10000 -2.51	98.68	96.03	98.67	526,308
02 Mar 21	98.61000 +1.41	99.17	96.53	97.10	567,605
01 Mar 21	97.20000 +2.20	97.39	95.34	95.89	572,225
26 Feb 21	95.00000 -0.51	96.64	94.91	95.78	915,194
25 Feb 21	95.51000 -0.44	96.27	94.75	95.81	481,216
24 Feb 21	95.95000 +0.86	96.39	93.88	94.56	774,406
23 Feb 21	95.09000 -0.81	95.68	94.57	95.57	527,092
22 Feb 21	95.90000 -0.64	96.38	95.64	96.09	831,812
19 Feb 21	96.54000 -1.53	98.59	96.29	98.47	402,449
18 Feb 21	98.07000 -1.21	99.21	96.89	98.29	393,747
17 Feb 21	99.28000 -0.10	99.42	98.21	99.05	282,741
16 Feb 21	99.38000 -1.19	100.56	98.89	100.36	343,187
12 Feb 21	100.57000 +0.19	100.86	99.27	100.29	254,113
11 Feb 21	100.38000 -0.20	101.08	99.97	100.59	228,022
10 Feb 21	100.58000 -0.17	101.41	99.50	101.27	369,330
09 Feb 21	100.75000 -0.47	101.70	100.42	101.35	462,879
08 Feb 21	101.22000 -1.03	103.12	100.85	102.32	287,078
05 Feb 21	102.25000 +1.25	102.34	100.31	100.79	357,010
04 Feb 21	101.00000 -2.01	103.25	100.83	103.24	505,975
03 Feb 21	103.01000 -0.96	104.13	102.97	103.96	391,181
02 Feb 21	103.97000 +1.33	104.37	102.50	102.63	466,027
01 Feb 21	102.64000 +0.14	102.99	100.93	102.74	389,783
29 Jan 21	102.50000 -0.92	103.40	100.37	102.99	704,070
28 Jan 21	103.42000 +4.31	103.65	99.40	99.85	747,334
27 Jan 21	99.11000 +0.54	100.79	98.55	99.48	1,004,984
26 Jan 21	98.57000 -1.59	99.95	98.40	99.85	331,479
25 Jan 21	100.16000 -0.37	100.77	99.60	100.55	244,620
22 Jan 21	100.53000 -0.38	101.23	99.92	100.73	256,495
21 Jan 21	100.91000 +0.28	101.90	100.30	100.35	399,005
20 Jan 21	100.63000 +0.43	100.90	99.52	100.58	266,330
19 Jan 21	100.20000 +0.02	100.69	99.35	100.05	360,238
18 Jan 21	100.18000 +0.86	100.50	98.81	98.81	180,727
15 Jan 21	99.32000 +0.42	99.88	98.51	98.93	382,760
14 Jan 21	98.90000 -1.98	101.35	98.68	100.85	778,483
13 Jan 21	100.88000 +0.56	100.98	99.75	100.48	462,895
12 Jan 21	100.32000 -0.35	100.56	99.32	100.35	476,219
11 Jan 21	100.67000 -1.27	102.21	100.45	101.49	534,254
08 Jan 21	101.94000 +1.96	102.71	99.80	99.89	641,389
07 Jan 21	99.98000 +0.27	100.65	99.24	99.91	549,181
06 Jan 21	99.71000 -1.28	101.35	99.57	101.01	499,255
05 Jan 21	100.99000 +1.14	101.33	99.40	99.59	683,142
04 Jan 21	99.85000 -1.14	101.42	99.47	100.87	420,268
31 Dec 20	100.99000 -0.16	102.00	100.84	101.02	254,573
30 Dec 20	101.15000 -1.54	103.54	101.12	102.81	477,063
29 Dec 20	102.69000 +0.98	102.95	101.70	101.73	287,188
24 Dec 20	101.71000 +0.92	101.73	100.72	100.72	147,601
23 Dec 20	100.79000 -0.53	101.26	100.46	101.11	456,486
22 Dec 20	101.32000 +0.35	101.49	100.86	101.40	637,893
21 Dec 20	100.97000 -0.10	101.05	98.60	100.04	497,314
18 Dec 20	101.07000 -0.50	101.96	100.82	101.70	1,866,324
17 Dec 20	101.57000 +2.54	101.94	99.07	99.16	930,948
16 Dec 20	99.03000 -0.51	100.10	98.98	99.80	1,168,638
15 Dec 20	99.54000 +2.57	99.88	97.30	97.31	742,340
14 Dec 20	96.97000 +0.49	98.47	96.48	96.87	819,907
11 Dec 20	96.48000 +0.99	96.83	94.96	95.11	609,160
10 Dec 20	95.49000 +1.16	95.73	93.15	93.69	540,096
09 Dec 20	94.33000 -2.05	97.00	93.79	96.30	766,214
08 Dec 20	96.38000 -1.46	97.90	96.29	97.64	528,198
07 Dec 20	97.84000 -0.03	98.52	97.31	97.69	465,892
04 Dec 20	97.87000 +0.44	98.15	97.05	97.21	498,345
03 Dec 20	97.43000 +1.48	97.60	95.55	95.62	690,306
02 Dec 20	95.95000 +0.20	96.62	95.32	95.41	449,671
01 Dec 20	95.75000 -0.16	97.48	95.73	96.99	615,386
30 Nov 20	95.91000 -1.77	96.91	95.59	96.17	1,106,760
27 Nov 20	97.68000 +1.25	97.82	95.56	96.17	335,600
26 Nov 20	96.43000 +1.25	96.90	94.91	95.18	173,684
25 Nov 20	95.18000 +0.76	96.00	94.50	94.50	551,863
24 Nov 20	94.42000 +0.92	95.13	93.37	93.89	563,618
23 Nov 20	93.50000 +0.31	93.88	92.58	92.99	661,244
20 Nov 20	93.19000 +1.73	93.45	91.36	91.53	444,385
19 Nov 20	91.46000 -0.15	91.70	90.37	91.06	477,181
18 Nov 20	91.61000 -0.54	92.08	90.65	91.75	577,227
17 Nov 20	92.15000 -0.16	92.21	90.76	91.73	716,241
16 Nov 20	92.31000 +2.49	92.34	89.54	90.33	652,823
13 Nov 20	89.82000 +1.02	90.42	89.13	89.13	570,309
12 Nov 20	88.80000 -4.08	93.26	88.68	92.25	549,057
11 Nov 20	92.88000 +3.24	93.97	89.52	90.54	711,228
10 Nov 20	89.64000 -0.95	90.85	89.24	89.79	789,471
09 Nov 20	90.59000 +5.02	90.90	86.48	88.53	821,973
06 Nov 20	85.57000 +0.51	85.77	84.48	84.92	290,066
05 Nov 20	85.06000 +0.45	85.55	84.38	85.54	410,727
04 Nov 20	84.61000 +2.31	85.33	83.04	83.04	355,127
03 Nov 20	82.30000 +1.47	82.89	81.00	81.18	537,662
02 Nov 20	80.83000 -1.84	83.70	80.29	83.04	901,113
30 Oct 20	82.67000 -0.87	83.26	81.50	83.11	537,585
29 Oct 20	83.54000 +1.91	84.02	81.66	81.66	617,945
28 Oct 20	81.63000 -2.61	84.15	81.47	83.06	699,217
27 Oct 20	84.24000 -1.01	85.81	83.99	85.19	757,744
26 Oct 20	85.25000 -2.08	86.70	84.75	86.70	341,144
23 Oct 20	87.33000 +0.71	87.43	86.48	86.91	239,465
22 Oct 20	86.62000 -0.83	87.85	86.18	87.46	444,408
21 Oct 20	87.45000 -1.34	88.80	87.17	88.67	461,576
20 Oct 20	88.79000 -1.46	90.46	88.65	90.37	394,897
19 Oct 20	90.25000 -0.76	91.38	90.01	90.90	274,896
16 Oct 20	91.01000 -0.65	91.59	90.93	91.32	338,595
15 Oct 20	91.66000 +0.65	91.69	90.24	90.30	454,442
14 Oct 20	91.01000 -0.95	92.37	90.86	91.92	913,758
13 Oct 20	91.96000 +1.05	92.09	90.99	91.02	449,689
09 Oct 20	90.91000 -0.49	92.32	90.74	91.66	296,876
08 Oct 20	91.40000 +0.92	91.40	90.43	90.70	342,684
07 Oct 20	90.48000 +0.63	90.93	90.24	90.30	410,125
06 Oct 20	89.85000 -2.75	92.80	89.83	92.49	475,464
05 Oct 20	92.60000 +1.01	92.60	91.51	91.73	250,956
02 Oct 20	91.59000 -0.51	92.14	91.06	91.30	370,763
01 Oct 20	92.10000 +1.72	92.19	90.20	90.29	465,666
30 Sep 20	90.38000 +0.66	90.66	89.53	89.85	559,288
29 Sep 20	89.72000 -0.64	91.13	89.67	90.04	329,556
28 Sep 20	90.36000 +0.52	91.59	90.13	90.27	429,162
25 Sep 20	89.84000 +0.20	90.24	88.63	89.44	315,204
24 Sep 20	89.64000 -1.38	91.20	89.07	90.44	449,414
23 Sep 20	91.02000 +0.20	91.61	90.77	90.83	376,081
22 Sep 20	90.82000 +1.39	91.00	89.24	89.61	353,058
21 Sep 20	89.43000 -0.12	89.47	87.70	89.05	428,669
18 Sep 20	89.55000 +0.17	90.56	89.34	89.95	1,660,748
17 Sep 20	89.38000 -0.34	89.81	89.03	89.03	418,205
16 Sep 20	89.72000 -2.07	92.23	89.72	91.78	419,096
15 Sep 20	91.79000 +1.08	92.03	90.85	90.89	357,004
14 Sep 20	90.71000 +0.53	91.08	90.43	90.78	253,546
11 Sep 20	90.18000 -0.40	91.18	89.72	90.43	567,941
10 Sep 20	90.58000 -2.56	93.31	90.43	93.09	325,192
09 Sep 20	93.14000 +3.19	93.36	90.66	90.85	537,541
08 Sep 20	89.95000 -1.09	90.45	89.05	89.74	508,859
04 Sep 20	91.04000 -1.96	93.23	89.73	93.21	683,344
03 Sep 20	93.00000 -3.10	95.99	92.40	95.99	886,186
02 Sep 20	96.10000 +2.49	96.25	93.62	93.83	538,377
01 Sep 20	93.61000 +1.99	93.64	90.95	91.59	570,881
31 Aug 20	91.62000 -1.27	92.57	90.51	92.21	1,164,769
28 Aug 20	92.89000 -0.04	93.37	92.57	93.37	315,276
27 Aug 20	92.93000 +0.11	94.11	92.22	92.73	343,649
26 Aug 20	92.82000 +2.24	93.04	90.25	90.67	409,529
25 Aug 20	90.58000 -1.13	91.82	90.45	91.43	379,431
24 Aug 20	91.71000 -0.29	92.77	91.31	92.02	239,289
21 Aug 20	92.00000 +0.59	92.15	90.69	91.34	365,534
20 Aug 20	91.41000 +0.56	91.70	90.23	90.85	302,437
19 Aug 20	90.85000 -0.26	91.56	90.65	90.79	306,964
18 Aug 20	91.11000 +0.02	91.43	90.17	90.99	376,375
17 Aug 20	91.09000 -0.56	92.41	90.84	91.89	236,153
14 Aug 20	91.65000 -0.75	92.58	91.34	92.20	529,033
13 Aug 20	92.40000 -0.67	92.89	91.89	92.40	382,840
12 Aug 20	93.07000 -0.51	94.39	92.70	93.74	459,542
11 Aug 20	93.58000 -0.60	94.37	93.41	94.21	381,303
10 Aug 20	94.18000 -1.53	95.68	93.77	95.34	307,645
07 Aug 20	95.71000 +0.20	95.93	94.58	95.65	261,233
06 Aug 20	95.51000 +0.79	95.65	94.12	94.29	359,707
05 Aug 20	94.72000 +0.57	94.90	93.75	94.50	368,152
04 Aug 20	94.15000 -1.52	96.25	93.70	95.84	672,234
31 Jul 20	95.67000 +0.05	95.68	93.66	95.13	505,141
30 Jul 20	95.62000 +2.28	95.76	92.09	92.37	563,912
29 Jul 20	93.34000 +6.06	93.38	87.90	88.49	898,380
28 Jul 20	87.28000 -0.83	88.27	87.19	87.99	425,940
27 Jul 20	88.11000 +1.42	88.25	86.31	86.41	390,569
24 Jul 20	86.69000 -1.02	87.50	86.26	87.47	460,255
23 Jul 20	87.71000 +0.08	88.71	87.52	87.90	502,394
22 Jul 20	87.63000 -0.17	88.46	86.71	87.50	486,494
21 Jul 20	87.80000 -2.35	90.22	87.68	90.21	441,766
20 Jul 20	90.15000 +0.95	90.28	89.00	89.04	293,745
17 Jul 20	89.20000 -0.13	89.87	89.01	89.39	303,928
16 Jul 20	89.33000 -0.49	90.01	88.86	89.51	367,013
15 Jul 20	89.82000 +1.96	90.06	87.79	87.83	531,808
14 Jul 20	87.86000 +0.65	88.38	86.75	86.75	747,690
13 Jul 20	87.21000 +0.47	87.82	86.06	86.83	630,648
10 Jul 20	86.74000 -0.21	87.19	86.49	86.77	268,837
09 Jul 20	86.95000 +0.62	87.06	84.99	86.11	641,447
08 Jul 20	86.33000 +0.53	86.39	85.50	85.69	301,982
07 Jul 20	85.80000 -0.95	87.54	85.69	86.56	483,666
06 Jul 20	86.75000 +0.46	87.28	86.06	86.73	377,966
03 Jul 20	86.29000 -0.14	86.53	85.90	86.11	96,790
02 Jul 20	86.43000 +0.90	87.10	85.83	86.45	451,213
30 Jun 20	85.53000 -0.84	86.58	84.97	86.14	511,689
29 Jun 20	86.37000 +1.01	87.24	85.06	85.56	433,212
26 Jun 20	85.36000 -1.14	87.16	85.17	86.14	653,885
25 Jun 20	86.50000 +2.25	86.57	83.55	83.97	566,925
24 Jun 20	84.25000 -1.65	85.52	83.68	85.47	744,056
23 Jun 20	85.90000 -1.72	88.00	85.79	87.93	792,794
22 Jun 20	87.62000 +1.01	87.74	85.56	86.58	1,141,938
19 Jun 20	86.61000 -1.14	88.99	86.54	88.18	3,490,205
18 Jun 20	87.75000 +0.63	88.13	86.43	86.79	663,953
17 Jun 20	87.12000 -1.89	89.37	86.94	89.25	631,677
16 Jun 20	89.01000 -0.06	91.60	88.68	90.49	513,580
15 Jun 20	89.07000 -0.42	89.41	86.78	88.34	717,744
12 Jun 20	89.49000 +0.29	91.50	89.25	90.28	658,176
11 Jun 20	89.20000 -2.95	91.30	88.90	90.20	941,434
10 Jun 20	92.15000 +0.88	92.23	91.03	91.39	791,424
09 Jun 20	91.27000 -1.30	91.86	90.92	91.69	680,527
08 Jun 20	92.57000 +0.30	92.96	91.44	92.17	720,661
05 Jun 20	92.27000 +1.86	92.89	90.81	91.24	646,595
04 Jun 20	90.41000 -0.08	90.78	89.53	90.00	749,409
03 Jun 20	90.49000 +1.81	90.52	89.10	89.10	501,227
02 Jun 20	88.68000 +1.06	88.81	87.17	87.44	307,838
01 Jun 20	87.62000 -0.36	88.10	86.41	87.00	381,158
29 May 20	87.98000 -0.45	88.70	86.99	88.49	1,002,050
28 May 20	88.43000 +2.11	89.04	86.48	86.59	1,189,899
27 May 20	86.32000 -1.12	88.36	85.06	88.00	967,611
26 May 20	87.44000 -0.31	88.38	86.52	87.79	948,434
25 May 20	87.75000 +0.54	88.36	87.22	87.66	207,600
22 May 20	87.21000 +1.96	87.30	84.94	85.43	480,687
21 May 20	85.25000 -0.33	86.04	84.84	85.60	348,421
20 May 20	85.58000 +0.69	86.26	85.35	85.79	359,943
19 May 20	84.89000 -0.01	86.84	84.81	86.46	475,340
15 May 20	84.90000 +0.33	85.02	83.87	84.31	372,920
14 May 20	84.57000 -0.85	84.78	82.70	84.75	555,225
13 May 20	85.42000 -2.11	87.31	84.79	87.21	589,794
12 May 20	87.53000 -2.21	89.71	87.49	89.70	707,712
11 May 20	89.74000 -0.91	91.04	89.47	90.22	525,612
08 May 20	90.65000 -0.38	91.64	90.36	91.59	357,423
07 May 20	91.03000 +0.44	91.78	90.82	90.94	518,797
06 May 20	90.59000 +0.47	91.94	90.45	90.75	618,521
05 May 20	90.12000 +0.84	90.97	89.19	89.64	623,131
04 May 20	89.28000 +0.99	89.30	87.56	87.74	686,999
01 May 20	88.29000 -0.48	88.60	87.17	88.00	535,062
30 Apr 20	88.77000 +0.62	89.75	87.33	87.83	1,436,469
29 Apr 20	88.15000 +2.68	88.62	86.26	86.26	576,678
28 Apr 20	85.47000 -2.18	89.05	85.38	88.26	588,267
27 Apr 20	87.65000 +1.60	87.86	86.03	86.36	672,471
24 Apr 20	86.05000 +1.46	86.42	84.17	84.71	570,606
23 Apr 20	84.59000 +0.69	84.71	83.35	83.50	799,535
22 Apr 20	83.90000 +2.06	84.16	82.40	82.75	707,590
21 Apr 20	81.84000 -2.26	83.85	81.81	83.01	1,031,032
20 Apr 20	84.10000 -0.69	85.77	83.54	84.61	914,600
17 Apr 20	84.79000 +2.29	84.93	83.39	84.15	941,888
16 Apr 20	82.50000 +0.13	83.24	82.05	82.44	664,278
15 Apr 20	82.37000 -1.26	83.62	82.09	83.01	903,220
14 Apr 20	83.63000 +0.44	84.36	82.34	83.36	853,733
13 Apr 20	83.19000 -0.94	84.30	81.95	84.00	515,955
09 Apr 20	84.13000 +2.54	84.78	81.73	82.01	1,569,865
08 Apr 20	81.59000 +2.19	81.84	78.68	80.12	655,936
07 Apr 20	79.40000 +0.70	82.18	78.91	80.29	773,650
06 Apr 20	78.70000 +2.87	78.81	75.84	77.38	1,001,188
03 Apr 20	75.83000 -1.17	77.07	74.99	77.07	603,456
02 Apr 20	77.00000 +1.11	77.63	75.33	75.33	1,244,749
01 Apr 20	75.89000 -0.30	77.76	74.44	75.01	821,248
31 Mar 20	76.19000 +2.00	77.40	74.01	74.16	1,452,730
30 Mar 20	74.19000 +3.96	74.50	70.40	70.40	879,320
27 Mar 20	70.23000 -3.12	72.36	69.15	71.79	751,277
26 Mar 20	73.35000 +2.94	73.75	70.00	70.53	1,219,275
25 Mar 20	70.41000 -1.00	74.55	69.64	71.36	1,481,192
24 Mar 20	71.41000 +3.03	71.81	68.93	70.70	1,103,040
23 Mar 20	68.38000 -1.37	71.27	67.23	68.82	1,083,672
20 Mar 20	69.75000 -4.12	75.75	69.08	73.98	2,037,456
19 Mar 20	73.87000 +4.39	75.78	68.70	69.00	1,631,988
18 Mar 20	69.48000 -6.66	75.59	67.45	73.90	1,225,155
17 Mar 20	76.14000 -0.44	78.86	74.51	77.10	1,340,590
16 Mar 20	76.58000 -7.01	79.93	70.01	70.01	1,204,653
13 Mar 20	83.59000 +2.34	85.19	81.80	83.88	2,053,266
12 Mar 20	81.25000 -9.81	85.38	80.29	83.18	2,128,239
11 Mar 20	91.06000 -3.61	93.50	90.38	92.76	1,419,115
10 Mar 20	94.67000 +3.72	94.73	91.01	92.70	2,062,326
09 Mar 20	90.95000 -3.75	93.95	88.01	90.99	1,793,753
06 Mar 20	94.70000 -0.91	95.33	93.20	93.89	1,002,776
05 Mar 20	95.61000 -1.20	96.48	95.22	95.52	995,799
04 Mar 20	96.81000 +2.95	96.85	94.40	94.93	987,002
03 Mar 20	93.86000 -1.88	96.59	93.52	96.00	1,254,656
02 Mar 20	95.74000 +1.43	95.87	93.46	94.42	1,253,960
28 Feb 20	94.31000 -1.04	94.68	90.50	90.50	2,248,106
27 Feb 20	95.35000 -1.30	96.63	94.58	95.00	713,507
26 Feb 20	96.65000 +0.24	97.56	95.98	96.15	1,154,752
25 Feb 20	96.41000 -2.11	99.09	95.65	98.79	1,381,541
24 Feb 20	98.52000 -1.49	99.52	96.32	97.25	868,009
21 Feb 20	100.01000 -0.20	100.20	99.33	99.61	742,658
20 Feb 20	100.21000 -1.02	101.08	99.01	101.08	1,220,769
19 Feb 20	101.23000 -0.95	102.25	101.10	102.24	806,937
18 Feb 20	102.18000 -0.76	102.79	101.48	102.79	858,731
14 Feb 20	102.94000 +0.83	102.94	101.87	102.04	588,806
13 Feb 20	102.11000 -0.45	102.72	101.53	102.04	415,732
12 Feb 20	102.56000 +0.29	102.68	101.47	102.34	880,904
11 Feb 20	102.27000 -1.31	103.88	102.20	103.64	613,151
10 Feb 20	103.58000 +0.96	103.62	102.18	102.36	825,282
07 Feb 20	102.62000 -1.37	103.54	102.11	103.53	772,754
06 Feb 20	103.99000 +3.08	103.99	100.89	100.99	978,825
05 Feb 20	100.91000 -0.32	101.94	100.13	101.94	729,906
04 Feb 20	101.23000 -0.83	102.78	101.06	102.64	934,414
03 Feb 20	102.06000 +0.73	102.39	101.35	101.65	606,527
31 Jan 20	101.33000 -1.48	102.79	100.02	102.71	1,271,768
30 Jan 20	102.81000 -1.19	104.96	102.28	103.61	1,259,266
29 Jan 20	104.00000 -8.91	112.05	103.97	112.00	1,843,238
28 Jan 20	112.91000 +0.55	113.42	112.38	112.65	895,763
27 Jan 20	112.36000 -0.93	113.36	111.91	112.43	625,214
24 Jan 20	113.29000 -0.26	114.49	112.73	113.99	370,102
23 Jan 20	113.55000 +0.40	114.34	112.88	113.19	569,224
22 Jan 20	113.15000 +0.60	114.06	112.63	112.85	457,027
21 Jan 20	112.55000 -0.98	113.65	112.49	113.27	515,181
20 Jan 20	113.53000 +0.18	113.76	112.85	113.06	116,029
17 Jan 20	113.35000 +0.46	113.81	112.51	112.80	369,034
16 Jan 20	112.89000 +0.50	113.30	112.31	112.78	545,272
15 Jan 20	112.39000 +0.09	113.41	112.31	112.45	456,625
14 Jan 20	112.30000 -0.36	113.07	112.05	112.50	439,192
13 Jan 20	112.66000 +0.71	112.80	111.58	111.90	420,666
10 Jan 20	111.95000 -0.77	112.90	111.45	112.87	308,321
09 Jan 20	112.72000 +1.71	113.37	111.42	111.45	647,781
08 Jan 20	111.01000 +1.27	111.49	109.72	109.72	587,092
07 Jan 20	109.74000 +0.41	110.01	109.21	109.23	466,629
06 Jan 20	109.33000 +0.53	109.44	108.13	108.13	491,312
03 Jan 20	108.80000 -0.63	109.35	108.03	108.23	305,668
02 Jan 20	109.43000 +0.76	109.50	108.62	109.21	255,751
31 Dec 19	108.67000 -0.39	109.13	108.21	108.55	223,682
30 Dec 19	109.06000 -0.93	109.98	108.33	109.98	185,362
27 Dec 19	109.99000 +0.04	110.38	109.41	110.21	179,652
24 Dec 19	109.95000 -0.28	110.25	109.47	110.18	156,803
23 Dec 19	110.23000 -0.97	111.59	110.13	111.19	276,076
20 Dec 19	111.20000 +0.93	111.86	110.13	110.16	1,753,731
19 Dec 19	110.27000 +0.77	110.56	108.90	109.20	1,290,825
18 Dec 19	109.50000 +0.09	109.73	108.47	108.91	575,791
17 Dec 19	109.41000 -0.23	109.93	108.95	109.63	422,622
16 Dec 19	109.64000 +0.20	110.31	109.12	109.19	327,413
13 Dec 19	109.44000 +0.32	109.95	108.60	108.70	386,361
12 Dec 19	109.12000 +0.22	109.52	108.10	108.76	585,557
11 Dec 19	108.90000 -0.55	109.81	108.52	109.34	475,161
10 Dec 19	109.45000 +0.55	109.45	108.60	108.70	483,361
09 Dec 19	108.90000 -1.27	110.42	108.90	109.75	399,396
06 Dec 19	110.17000 +1.37	110.32	109.05	109.66	337,236
05 Dec 19	108.80000 -0.50	109.49	108.50	109.29	450,738
04 Dec 19	109.30000 -0.49	110.21	109.15	109.99	467,005
03 Dec 19	109.79000 -0.94	110.64	109.32	109.35	515,373
02 Dec 19	110.73000 +0.66	111.23	109.27	110.00	504,634
29 Nov 19	110.07000 -0.40	111.09	110.07	110.36	288,589
28 Nov 19	110.47000 -0.06	110.75	110.13	110.19	106,823
27 Nov 19	110.53000 +0.25	110.97	109.67	109.74	387,483
26 Nov 19	110.28000 +1.70	110.37	108.37	108.39	1,694,965
25 Nov 19	108.58000 +0.28	109.14	108.22	108.44	451,399
22 Nov 19	108.30000 -0.40	108.57	107.65	108.50	282,716
21 Nov 19	108.70000 -0.08	108.99	108.29	108.70	449,455
20 Nov 19	108.78000 -0.68	109.77	108.31	109.26	492,504
19 Nov 19	109.46000 +1.46	109.65	108.12	108.26	553,030
18 Nov 19	108.00000 +0.00	108.50	107.28	107.81	1,005,268
15 Nov 19	108.00000 +0.85	108.00	106.80	107.31	433,348
14 Nov 19	107.15000 +1.45	107.24	105.32	105.43	348,654
13 Nov 19	105.70000 -0.22	105.97	105.26	105.55	501,749
12 Nov 19	105.92000 -0.09	106.58	105.53	105.92	444,859
11 Nov 19	106.01000 -0.15	106.93	104.85	105.51	403,317
08 Nov 19	106.16000 +1.25	106.56	104.79	104.80	382,734
07 Nov 19	104.91000 +0.20	105.20	104.27	104.71	385,748
06 Nov 19	104.71000 +2.65	106.27	102.06	102.24	651,823
05 Nov 19	102.06000 -0.43	102.57	101.54	102.57	456,029
04 Nov 19	102.49000 -0.43	103.50	102.45	103.38	452,206
01 Nov 19	102.92000 +0.54	103.45	102.69	102.80	304,069
31 Oct 19	102.38000 -0.51	102.92	102.12	102.48	430,183
30 Oct 19	102.89000 +1.57	102.89	101.30	101.57	464,716
29 Oct 19	101.32000 -0.91	102.66	101.30	101.81	431,729
28 Oct 19	102.23000 +0.17	102.40	101.66	102.39	514,971
25 Oct 19	102.06000 +0.01	102.38	101.45	101.82	342,920
24 Oct 19	102.05000 +0.32	103.01	101.89	101.96	280,953
23 Oct 19	101.73000 +0.05	102.36	101.45	101.83	464,641
22 Oct 19	101.68000 -1.71	104.07	101.62	103.59	403,871
21 Oct 19	103.39000 +1.48	103.60	102.22	102.22	361,130
18 Oct 19	101.91000 -0.72	103.49	101.79	103.49	448,708
17 Oct 19	102.63000 -0.17	103.06	102.27	103.06	445,108
16 Oct 19	102.80000 -0.86	103.80	102.50	103.80	497,570
15 Oct 19	103.66000 +0.35	104.30	103.02	103.26	502,897
11 Oct 19	103.31000 -0.50	104.65	103.25	104.29	320,104
10 Oct 19	103.81000 +0.04	104.42	102.74	102.74	511,940
09 Oct 19	103.77000 +1.09	104.17	102.79	102.79	436,488
08 Oct 19	102.68000 +0.70	103.84	101.68	101.68	632,107
07 Oct 19	101.98000 -0.69	102.70	101.66	102.26	374,217
04 Oct 19	102.67000 +1.03	102.82	101.63	101.63	340,114
03 Oct 19	101.64000 -0.32	102.47	101.06	101.79	630,175
02 Oct 19	101.96000 -1.04	102.97	101.35	102.50	455,087
01 Oct 19	103.00000 -1.76	105.69	102.93	105.01	489,491
30 Sep 19	104.76000 +0.86	105.40	103.39	103.86	704,148
27 Sep 19	103.90000 -0.59	104.82	103.45	104.28	597,116
26 Sep 19	104.49000 +0.59	104.98	103.63	103.63	561,397
25 Sep 19	103.90000 +0.80	104.10	101.71	102.87	451,548
24 Sep 19	103.10000 +0.31	104.40	102.77	102.98	459,005
23 Sep 19	102.79000 -0.44	103.38	102.42	103.21	230,981
20 Sep 19	103.23000 -1.05	105.42	103.08	104.54	1,415,981
19 Sep 19	104.28000 +0.77	105.10	103.29	103.65	410,993
18 Sep 19	103.51000 +0.09	103.58	102.63	103.19	436,345
17 Sep 19	103.42000 +0.96	103.50	102.34	102.43	418,907
16 Sep 19	102.46000 -0.61	102.93	101.96	102.33	397,960
13 Sep 19	103.07000 -0.36	103.85	102.75	103.42	454,575
12 Sep 19	103.43000 +0.24	103.91	103.07	103.25	409,384
11 Sep 19	103.19000 +0.91	103.28	101.62	102.34	529,601
10 Sep 19	102.28000 -1.11	103.12	100.84	103.12	660,784
09 Sep 19	103.39000 -2.21	105.62	102.82	105.62	650,949
06 Sep 19	105.60000 +0.03	106.13	105.38	105.53	486,175
05 Sep 19	105.57000 +1.07	106.63	104.60	104.60	607,649
04 Sep 19	104.50000 +0.19	105.70	104.29	104.45	420,283
03 Sep 19	104.31000 -0.11	105.26	103.80	104.24	425,975
30 Aug 19	104.42000 +0.12	104.60	103.65	104.43	487,361
29 Aug 19	104.30000 +1.17	104.48	103.21	103.21	305,861
28 Aug 19	103.13000 -0.84	104.03	102.83	103.41	345,183
27 Aug 19	103.97000 +1.49	104.20	102.78	102.78	642,531
26 Aug 19	102.48000 +0.70	102.73	101.72	101.78	446,534
23 Aug 19	101.78000 -2.12	104.35	101.54	103.48	434,794
22 Aug 19	103.90000 -0.14	104.08	103.06	104.03	302,590
21 Aug 19	104.04000 +0.67	104.69	103.42	103.68	270,943
20 Aug 19	103.37000 -1.41	104.65	103.25	104.44	553,736
19 Aug 19	104.78000 +1.49	104.89	103.44	103.45	417,855
16 Aug 19	103.29000 +1.24	103.40	102.13	102.85	457,558
15 Aug 19	102.05000 +1.35	102.47	100.53	100.66	452,032
14 Aug 19	100.70000 -1.33	102.26	100.63	100.81	584,320
13 Aug 19	102.03000 +0.92	102.36	100.75	100.75	553,957
12 Aug 19	101.11000 -0.03	101.77	100.39	100.57	451,115
09 Aug 19	101.14000 -0.07	101.68	100.66	101.04	575,543
08 Aug 19	101.21000 +0.45	101.76	100.89	100.97	491,934
07 Aug 19	100.76000 +0.91	101.03	99.03	99.70	706,523
06 Aug 19	99.85000 -0.69	100.49	98.41	98.65	921,605
02 Aug 19	100.54000 -1.48	101.56	99.34	101.53	659,829
01 Aug 19	102.02000 +0.44	104.04	101.56	101.58	629,331
31 Jul 19	101.58000 -2.79	103.13	100.53	102.51	1,184,696
30 Jul 19	104.37000 -0.66	105.24	104.24	105.24	267,547
29 Jul 19	105.03000 -0.71	105.78	104.88	105.49	375,092
26 Jul 19	105.74000 +1.20	106.11	104.96	104.97	294,062
25 Jul 19	104.54000 +0.10	104.78	104.08	104.41	263,339
24 Jul 19	104.44000 +0.41	104.50	103.27	103.98	273,896
23 Jul 19	104.03000 -0.10	104.94	103.39	104.34	290,309
22 Jul 19	104.13000 +1.23	104.40	103.35	103.35	220,755
19 Jul 19	102.90000 -0.71	104.22	102.85	103.82	348,399
18 Jul 19	103.61000 +0.64	103.88	102.78	102.89	347,378
17 Jul 19	102.97000 +0.63	103.62	102.05	102.09	421,273
16 Jul 19	102.34000 -0.41	102.58	102.00	102.10	270,198
15 Jul 19	102.75000 +0.73	102.95	101.75	102.00	248,055
12 Jul 19	102.02000 -0.92	103.01	102.00	102.60	674,949
11 Jul 19	102.94000 +0.74	103.07	102.01	102.20	490,248
10 Jul 19	102.20000 -0.24	103.51	101.82	102.24	378,703
09 Jul 19	102.44000 +1.64	103.14	100.32	100.61	559,219
08 Jul 19	100.80000 -0.59	101.35	100.20	100.91	623,195
05 Jul 19	101.39000 -0.88	101.90	100.54	101.90	594,681
04 Jul 19	102.27000 -0.48	102.94	101.99	102.58	129,462
03 Jul 19	102.75000 +0.24	103.03	102.20	102.41	290,603
02 Jul 19	102.51000 +1.83	102.51	101.13	102.05	486,830
28 Jun 19	100.68000 +0.13	100.68	99.76	100.55	464,846
27 Jun 19	100.55000 +0.89	100.84	99.29	99.72	458,291
26 Jun 19	99.66000 -0.19	100.52	99.11	99.93	471,503
25 Jun 19	99.85000 -1.66	101.56	99.83	101.23	541,953
24 Jun 19	101.51000 +0.44	101.75	100.99	101.01	435,991
21 Jun 19	101.07000 -0.61	101.87	100.96	101.67	1,589,689
20 Jun 19	101.68000 -0.88	102.90	101.48	102.61	406,521
19 Jun 19	102.56000 -0.24	103.00	101.78	102.82	322,353
18 Jun 19	102.80000 -0.25	104.22	102.75	103.40	676,821
17 Jun 19	103.05000 +0.78	103.12	101.95	102.26	440,319
14 Jun 19	102.27000 +0.56	102.43	101.13	101.22	419,603
13 Jun 19	101.71000 +0.89	101.91	100.85	100.98	613,639
12 Jun 19	100.82000 +0.89	101.31	99.28	99.70	657,647
11 Jun 19	99.93000 -0.07	100.45	99.04	100.41	376,377
10 Jun 19	100.00000 -0.17	100.43	99.52	100.33	335,350
07 Jun 19	100.17000 +0.27	100.69	99.50	99.69	353,010
06 Jun 19	99.90000 +0.94	100.04	98.70	98.95	486,398
05 Jun 19	98.96000 +1.60	99.41	97.42	97.50	447,693
04 Jun 19	97.36000 +0.59	97.72	96.40	97.15	479,996
03 Jun 19	96.77000 -1.75	98.50	96.03	98.50	458,877
31 May 19	98.52000 -0.18	99.07	98.26	98.27	466,518
30 May 19	98.70000 +0.25	98.92	98.20	98.49	471,631
29 May 19	98.45000 -1.18	100.64	98.37	99.20	534,527
28 May 19	99.63000 +0.79	99.94	98.62	98.89	803,493
27 May 19	98.84000 +0.65	99.25	98.16	98.46	137,627
24 May 19	98.19000 -0.43	99.30	97.98	98.00	366,815
23 May 19	98.62000 +0.24	98.89	97.84	98.51	563,079
22 May 19	98.38000 +0.18	98.75	97.55	97.73	357,033
21 May 19	98.20000 +0.66	98.80	97.29	97.29	633,382
17 May 19	97.54000 +0.14	97.87	96.80	97.09	432,295
16 May 19	97.40000 +0.99	97.70	96.21	96.43	567,090
15 May 19	96.41000 +0.44	96.91	95.65	95.74	385,484
14 May 19	95.97000 +0.47	96.41	95.46	95.56	537,876
13 May 19	95.50000 -0.76	96.11	94.04	95.12	624,189
10 May 19	96.26000 +0.51	96.50	94.69	95.69	757,329
09 May 19	95.75000 -0.49	96.80	95.50	95.73	893,972
08 May 19	96.24000 -0.45	96.71	95.96	96.57	473,031
07 May 19	96.69000 +0.05	97.35	95.96	95.96	612,116
06 May 19	96.64000 -0.29	96.96	95.19	96.04	530,987
03 May 19	96.93000 -0.17	97.29	96.45	97.07	524,445
02 May 19	97.10000 +1.02	97.86	95.93	96.55	755,032
01 May 19	96.08000 -0.35	98.00	95.96	97.64	641,977
30 Apr 19	96.43000 +0.69	97.25	95.48	95.72	625,606
29 Apr 19	95.74000 +0.01	96.25	95.63	95.82	394,419
26 Apr 19	95.73000 -0.27	96.17	94.96	95.04	471,707
25 Apr 19	96.00000 +0.55	96.01	95.18	95.62	332,796
24 Apr 19	95.45000 -0.54	96.63	95.45	96.01	489,040
23 Apr 19	95.99000 +1.18	96.04	94.75	94.99	575,017
22 Apr 19	94.81000 -0.20	95.19	94.14	94.64	175,287
18 Apr 19	95.01000 +0.90	95.01	94.03	94.45	438,068
17 Apr 19	94.11000 -0.22	94.65	93.59	94.40	479,892
16 Apr 19	94.33000 -0.21	95.48	94.28	94.73	680,523
15 Apr 19	94.54000 +1.02	94.79	93.21	93.36	481,196
12 Apr 19	93.52000 +1.07	93.52	92.41	92.69	469,882
11 Apr 19	92.45000 +0.32	93.29	92.22	92.22	457,696
10 Apr 19	92.13000 -0.12	92.82	91.89	92.39	439,874
09 Apr 19	92.25000 +0.13	92.39	91.22	91.22	363,520
08 Apr 19	92.12000 -0.36	92.26	91.30	92.13	362,614
05 Apr 19	92.48000 -0.21	93.03	91.85	92.62	364,126
04 Apr 19	92.69000 -0.98	93.71	92.27	93.70	558,379
03 Apr 19	93.67000 +0.85	93.95	92.73	92.98	913,002
02 Apr 19	92.82000 +0.53	92.93	92.10	92.54	389,143
01 Apr 19	92.29000 +0.42	92.86	91.53	92.49	419,990
29 Mar 19	91.87000 -0.18	92.27	91.33	92.11	667,970
28 Mar 19	92.05000 +0.78	92.27	91.12	91.29	526,353
27 Mar 19	91.27000 +0.95	91.30	90.38	90.47	472,847
26 Mar 19	90.32000 -0.17	91.35	90.06	91.15	318,688
25 Mar 19	90.49000 -0.10	90.67	89.84	90.00	328,900
22 Mar 19	90.59000 -0.03	90.79	89.93	90.44	484,235
21 Mar 19	90.62000 +1.09	90.98	89.27	89.34	430,261
20 Mar 19	89.53000 -0.19	89.99	89.13	89.81	386,077
19 Mar 19	89.72000 -0.76	90.77	89.59	90.65	580,277
18 Mar 19	90.48000 +0.30	90.52	89.48	89.86	402,973
15 Mar 19	90.18000 +0.53	90.46	89.67	90.10	2,165,672
14 Mar 19	89.65000 +0.10	90.11	89.46	89.67	317,709
13 Mar 19	89.55000 -0.84	90.50	89.38	90.25	572,348
12 Mar 19	90.39000 +0.89	90.92	89.22	89.60	579,535
11 Mar 19	89.50000 +1.24	89.72	88.52	88.55	684,872
08 Mar 19	88.26000 -0.50	88.50	87.55	88.13	498,789
07 Mar 19	88.76000 -0.82	89.55	88.14	89.30	501,049
06 Mar 19	89.58000 +1.03	89.99	88.27	88.70	682,971
05 Mar 19	88.55000 -0.82	90.08	88.55	89.50	685,533
04 Mar 19	89.37000 +0.07	89.85	89.15	89.50	526,977
01 Mar 19	89.30000 +1.07	89.61	88.52	88.62	437,719
28 Feb 19	88.23000 -0.53	88.94	88.15	88.68	754,997
27 Feb 19	88.76000 +0.23	89.03	87.54	88.31	417,470
26 Feb 19	88.53000 -0.27	89.30	88.34	88.70	426,101
25 Feb 19	88.80000 +0.39	89.25	88.41	88.41	493,124
22 Feb 19	88.41000 +0.41	88.50	87.99	88.25	532,858
21 Feb 19	88.00000 +0.11	88.66	87.46	87.87	747,580
20 Feb 19	87.89000 -0.13	88.21	87.64	88.09	487,656
19 Feb 19	88.02000 +0.14	88.70	87.32	87.92	426,600
15 Feb 19	87.88000 +0.03	88.27	87.52	88.01	485,918
14 Feb 19	87.85000 +0.71	88.42	87.20	87.23	489,631
13 Feb 19	87.14000 -1.04	88.58	87.11	88.44	575,471
12 Feb 19	88.18000 -0.10	88.71	87.25	88.49	636,354
11 Feb 19	88.28000 -0.90	89.50	88.14	88.91	501,272
08 Feb 19	89.18000 +0.57	89.25	88.17	88.27	534,787
07 Feb 19	88.61000 +0.24	88.86	87.62	88.46	366,275
06 Feb 19	88.37000 -0.20	88.82	87.75	88.31	353,564
05 Feb 19	88.57000 +0.11	89.42	88.27	88.27	363,443
04 Feb 19	88.46000 +1.54	88.46	86.91	87.19	385,398
01 Feb 19	86.92000 +0.05	87.45	86.25	86.80	318,581
31 Jan 19	86.87000 +0.95	86.88	85.35	85.47	745,868
30 Jan 19	85.92000 -0.24	86.05	84.41	85.45	679,436
29 Jan 19	86.16000 -0.40	86.60	85.79	86.50	504,422
28 Jan 19	86.56000 -0.04	86.56	85.69	85.79	346,372
25 Jan 19	86.60000 +0.57	86.61	85.76	86.27	471,035
24 Jan 19	86.03000 -0.33	87.19	85.96	86.55	558,382
23 Jan 19	86.36000 +0.38	86.92	85.67	86.45	585,984
22 Jan 19	85.98000 -1.10	87.22	85.63	86.78	459,783
21 Jan 19	87.08000 +0.23	87.40	86.29	86.95	163,225
18 Jan 19	86.85000 +0.42	87.37	86.47	86.55	451,839
17 Jan 19	86.43000 +0.04	86.82	86.07	86.31	385,060
16 Jan 19	86.39000 +0.30	86.72	85.92	86.10	439,940
15 Jan 19	86.09000 +1.15	86.46	85.02	85.28	452,764
14 Jan 19	84.94000 -1.14	85.43	84.09	85.43	464,313
11 Jan 19	86.08000 -0.30	86.68	85.85	86.16	399,751
10 Jan 19	86.38000 +1.14	86.55	84.50	84.75	465,961
09 Jan 19	85.24000 +1.76	85.27	83.55	83.68	595,687
08 Jan 19	83.48000 +1.59	83.75	82.19	82.22	639,413
07 Jan 19	81.89000 +0.58	82.15	80.50	81.06	581,632
04 Jan 19	81.31000 +0.95	81.67	80.52	81.14	378,168
03 Jan 19	80.36000 -2.71	82.28	80.27	82.27	663,235
02 Jan 19	83.07000 -0.43	83.57	82.41	82.68	610,752
31 Dec 18	83.50000 +1.51	83.53	82.06	82.06	427,900
28 Dec 18	81.99000 +0.71	82.71	81.40	81.67	461,015
27 Dec 18	81.28000 +1.70	81.39	79.75	81.01	624,016
24 Dec 18	79.58000 +0.99	79.90	77.92	78.01	412,404
21 Dec 18	78.59000 -1.63	80.52	78.33	80.40	2,076,768
20 Dec 18	80.22000 -2.31	82.74	79.94	82.35	779,923
19 Dec 18	82.53000 -1.21	84.00	82.15	83.64	1,128,868
18 Dec 18	83.74000 +0.76	84.45	83.11	83.17	920,522
17 Dec 18	82.98000 -1.33	84.31	82.75	83.92	541,890
14 Dec 18	84.31000 -0.96	85.11	84.05	84.70	632,824
13 Dec 18	85.27000 -0.47	86.29	85.05	86.04	423,626
12 Dec 18	85.74000 +1.33	86.43	84.86	84.93	665,169
11 Dec 18	84.41000 +0.25	85.76	84.26	84.71	580,621
10 Dec 18	84.16000 +0.87	84.25	82.75	83.30	497,585
07 Dec 18	83.29000 -1.73	85.32	83.26	85.00	634,159
06 Dec 18	85.02000 +0.11	85.15	83.01	84.22	809,888
05 Dec 18	84.91000 +0.51	85.50	84.36	84.36	203,446
04 Dec 18	84.40000 -0.60	85.70	84.06	84.52	713,228
03 Dec 18	85.00000 +0.00	85.38	84.10	85.05	658,893
30 Nov 18	85.00000 +0.68	85.07	84.05	84.25	1,151,682
29 Nov 18	84.32000 -0.45	85.21	84.28	84.58	500,145
28 Nov 18	84.77000 +0.84	85.00	84.26	84.37	644,915
27 Nov 18	83.93000 -0.20	84.50	83.22	84.00	482,707
26 Nov 18	84.13000 +0.85	84.39	83.06	83.68	482,294
23 Nov 18	83.28000 +0.64	83.46	82.10	82.40	263,429
22 Nov 18	82.64000 +0.31	82.98	81.72	82.33	156,516
21 Nov 18	82.33000 +0.81	83.21	81.37	81.75	811,648
20 Nov 18	81.52000 +0.84	81.61	79.79	80.20	565,307
19 Nov 18	80.68000 -2.19	82.80	80.46	82.14	451,284
16 Nov 18	82.87000 +1.33	82.97	80.68	81.05	585,623
15 Nov 18	81.54000 +0.19	81.66	80.68	81.05	514,209
14 Nov 18	81.35000 -0.24	82.52	80.92	81.88	494,509
13 Nov 18	81.59000 +1.28	81.90	80.46	80.46	525,363
12 Nov 18	80.31000 -1.37	81.52	80.01	81.52	644,546
09 Nov 18	81.68000 -0.51	82.30	81.33	81.74	477,039
08 Nov 18	82.19000 +0.72	82.62	81.21	81.60	686,491
07 Nov 18	81.47000 +2.35	83.20	81.47	82.28	871,589
06 Nov 18	79.12000 -0.63	80.10	78.56	79.84	577,612
05 Nov 18	79.75000 -0.63	80.38	79.41	80.03	642,091
02 Nov 18	80.38000 -1.62	82.39	80.14	82.01	708,922
01 Nov 18	82.00000 +0.70	82.31	79.72	79.79	843,782
31 Oct 18	81.30000 +2.88	81.85	78.92	78.92	850,085
30 Oct 18	78.42000 +2.28	78.47	75.75	75.86	832,743
29 Oct 18	76.14000 -0.50	77.50	75.54	76.84	817,014
26 Oct 18	76.64000 -1.25	77.75	76.19	77.39	617,995
25 Oct 18	77.89000 -0.29	78.88	77.70	78.66	562,268
24 Oct 18	78.18000 -2.52	81.17	78.08	80.53	805,619
23 Oct 18	80.70000 -0.07	80.96	78.85	79.12	629,732
22 Oct 18	80.77000 +2.00	81.14	78.77	78.83	630,050
19 Oct 18	78.77000 +0.01	79.97	78.54	79.02	510,256
18 Oct 18	78.76000 -1.03	80.04	78.36	79.74	710,054
17 Oct 18	79.79000 -0.94	80.51	79.44	80.51	563,645
16 Oct 18	80.73000 +1.91	80.81	78.85	78.85	547,379
15 Oct 18	78.82000 +0.21	79.09	77.81	78.70	565,326
12 Oct 18	78.61000 +1.11	79.22	77.69	78.09	658,707
11 Oct 18	77.50000 +0.11	78.39	76.60	76.74	809,330
10 Oct 18	77.39000 -1.83	78.75	76.82	78.31	1,266,659
09 Oct 18	79.22000 -2.27	81.49	79.18	80.56	835,375
05 Oct 18	81.49000 -0.49	82.12	81.09	81.90	397,201
04 Oct 18	81.98000 -0.54	82.28	81.38	82.28	501,491
03 Oct 18	82.52000 +0.52	82.69	81.94	82.00	478,631
02 Oct 18	82.00000 -1.78	83.46	81.54	83.46	641,311
01 Oct 18	83.78000 +0.50	83.91	83.07	83.28	454,176
28 Sep 18	83.28000 -1.59	84.57	83.05	84.02	789,266
27 Sep 18	84.87000 -0.79	86.68	84.83	85.64	583,310
26 Sep 18	85.66000 +0.14	86.05	85.37	85.37	452,950
25 Sep 18	85.52000 -0.10	85.99	85.28	85.75	294,546
24 Sep 18	85.62000 +0.13	85.93	85.05	85.08	267,125
21 Sep 18	85.49000 -0.07	85.88	85.06	85.69	1,190,288
20 Sep 18	85.56000 +0.10	85.74	84.97	85.46	387,065
19 Sep 18	85.46000 -0.35	85.80	84.68	85.71	560,053
18 Sep 18	85.81000 +0.87	85.87	84.95	84.99	260,720
17 Sep 18	84.94000 -0.50	86.10	84.84	85.28	314,058
14 Sep 18	85.44000 +0.44	85.80	84.87	84.92	310,433
13 Sep 18	85.00000 +0.10	85.08	84.57	84.91	485,109
12 Sep 18	84.90000 -1.12	85.98	84.53	85.66	543,944
11 Sep 18	86.02000 +0.72	86.20	84.89	85.00	396,880
10 Sep 18	85.30000 +0.40	85.38	84.63	84.66	328,148
07 Sep 18	84.90000 -0.23	85.10	84.25	84.84	487,738
06 Sep 18	85.13000 +0.24	85.42	84.55	84.89	333,797
05 Sep 18	84.89000 -0.34	85.27	83.56	85.11	456,548
04 Sep 18	85.23000 -0.46	85.50	83.54	85.50	606,778
31 Aug 18	85.69000 +0.34	86.00	85.07	85.36	627,825
30 Aug 18	85.35000 +0.21	85.94	85.11	85.15	304,138
29 Aug 18	85.14000 +0.42	85.85	84.70	84.82	338,360
28 Aug 18	84.72000 -0.24	85.08	84.35	84.99	408,627
27 Aug 18	84.96000 -0.03	85.34	84.84	84.99	220,305
24 Aug 18	84.99000 -0.58	85.60	84.88	85.33	328,359
23 Aug 18	85.57000 +0.75	85.72	84.55	84.74	375,002
22 Aug 18	84.82000 -0.09	85.16	84.75	84.96	312,486
21 Aug 18	84.91000 +0.10	85.38	84.61	84.80	383,590
20 Aug 18	84.81000 -0.47	85.45	84.29	85.35	480,708
17 Aug 18	85.28000 -0.08	85.42	84.90	85.18	348,800
16 Aug 18	85.36000 +0.79	85.45	84.75	84.91	285,883
15 Aug 18	84.57000 -0.55	84.97	84.18	84.42	596,213
14 Aug 18	85.12000 +0.33	85.48	84.50	84.74	396,641
13 Aug 18	84.79000 +0.11	85.45	84.50	84.74	372,895
10 Aug 18	84.68000 +0.12	85.35	83.78	84.37	413,484
09 Aug 18	84.56000 +0.46	85.15	84.19	84.24	543,508
08 Aug 18	84.10000 +1.50	84.40	82.43	82.45	485,996
07 Aug 18	82.60000 -0.20	84.10	82.27	82.99	765,855
03 Aug 18	82.80000 -0.10	83.31	82.10	82.90	578,018
02 Aug 18	82.90000 +1.66	83.64	81.10	81.51	795,764
01 Aug 18	81.24000 -2.74	84.18	81.01	84.07	818,563
31 Jul 18	83.98000 +1.07	84.06	82.99	83.11	1,006,020
30 Jul 18	82.91000 -0.53	84.00	81.81	83.86	655,209
27 Jul 18	83.44000 -0.63	84.70	83.10	84.10	518,803
26 Jul 18	84.07000 +0.07	84.85	83.58	83.73	352,971
25 Jul 18	84.00000 -1.40	84.97	82.62	83.99	627,321
24 Jul 18	85.40000 -0.25	86.10	85.37	85.59	399,338
23 Jul 18	85.65000 -0.61	86.40	85.44	86.28	554,080
20 Jul 18	86.26000 -0.39	86.76	85.93	86.37	405,126
19 Jul 18	86.65000 -0.06	87.08	86.19	86.66	473,814
18 Jul 18	86.71000 +0.19	87.05	86.55	86.55	372,995
17 Jul 18	86.52000 +0.00	86.60	84.69	85.31	503,230
16 Jul 18	86.52000 -0.27	87.19	86.46	86.59	281,502
13 Jul 18	86.79000 -0.08	87.22	86.53	86.97	290,878
12 Jul 18	86.87000 +1.92	87.20	85.36	85.37	465,752
11 Jul 18	84.95000 -0.11	85.29	84.70	84.78	540,166
10 Jul 18	85.06000 +0.10	85.29	84.40	84.85	334,433
09 Jul 18	84.96000 +0.81	85.03	83.92	84.12	370,005
06 Jul 18	84.15000 +0.66	84.15	83.32	83.35	403,998
05 Jul 18	83.49000 -0.48	83.93	83.24	83.75	463,214
04 Jul 18	83.97000 -0.09	84.27	83.69	84.07	107,562
03 Jul 18	84.06000 +0.75	84.21	83.29	83.71	405,211
29 Jun 18	83.31000 +0.19	83.51	82.77	83.28	531,980
28 Jun 18	83.12000 +0.53	83.44	82.10	82.40	529,419
27 Jun 18	82.59000 -0.21	83.19	82.11	83.08	526,572
26 Jun 18	82.80000 +0.72	83.51	82.06	82.28	594,802
25 Jun 18	82.08000 -1.62	83.46	81.90	83.28	565,994
22 Jun 18	83.70000 -0.14	84.37	83.44	84.08	363,457
21 Jun 18	83.84000 +0.03	84.25	83.52	83.71	438,208
20 Jun 18	83.81000 +0.83	84.13	83.22	83.22	528,217
19 Jun 18	82.98000 +0.40	83.41	81.91	82.52	535,595
18 Jun 18	82.58000 +0.06	82.91	81.53	82.23	396,263
15 Jun 18	82.52000 +1.12	82.68	81.27	81.34	1,505,392
14 Jun 18	81.40000 +0.79	81.61	80.68	80.80	224,899
13 Jun 18	80.61000 -0.39	81.26	80.49	81.00	339,393
12 Jun 18	81.00000 +0.44	81.00	80.30	80.52	361,433
11 Jun 18	80.56000 -0.04	81.42	80.50	80.79	395,247
08 Jun 18	80.60000 +0.02	80.82	80.29	80.55	341,090
07 Jun 18	80.58000 -0.69	81.50	80.21	81.26	268,956
06 Jun 18	81.27000 +0.12	81.32	80.70	81.04	426,627
05 Jun 18	81.15000 +0.16	82.00	80.71	81.10	360,187
04 Jun 18	80.99000 +0.95	81.13	79.68	79.68	333,861
01 Jun 18	80.04000 +0.33	80.34	79.65	79.65	335,166
31 May 18	79.71000 +0.63	79.71	78.80	78.95	867,883
30 May 18	79.08000 +0.62	79.25	78.42	78.47	342,089
29 May 18	78.46000 +0.64	78.63	77.55	77.63	430,573
28 May 18	77.82000 -0.93	79.19	77.63	78.84	184,479
25 May 18	78.75000 +0.73	79.80	78.01	78.01	389,633
24 May 18	78.02000 +0.35	78.57	77.78	77.85	423,267
23 May 18	77.67000 +0.42	77.97	77.10	77.10	500,704
22 May 18	77.25000 -0.04	77.76	77.12	77.15	528,647
18 May 18	77.29000 +0.81	77.44	76.44	76.49	474,848
17 May 18	76.48000 -0.46	77.02	76.46	76.93	430,117
16 May 18	76.94000 -0.05	77.18	76.67	76.93	417,406
15 May 18	76.99000 -0.01	77.20	76.85	77.12	514,388
14 May 18	77.00000 -0.12	77.50	76.85	77.08	430,575
11 May 18	77.12000 -0.48	77.86	77.01	77.58	567,245
10 May 18	77.60000 -0.18	77.84	77.26	77.51	460,399
09 May 18	77.78000 -0.18	77.93	77.07	77.93	519,670
08 May 18	77.96000 +0.58	78.51	77.55	77.61	714,598
07 May 18	77.38000 +0.33	77.39	76.75	77.05	444,080
04 May 18	77.05000 +0.40	77.22	76.47	76.88	365,200
03 May 18	76.65000 +0.55	77.03	75.70	76.18	687,287
02 May 18	76.10000 +1.68	78.00	75.00	75.00	848,022
01 May 18	74.42000 +0.02	74.97	74.24	74.44	341,673
30 Apr 18	74.40000 -0.28	74.95	74.35	74.52	520,395
27 Apr 18	74.68000 -0.06	74.95	74.51	74.80	83,132
26 Apr 18	74.74000 +0.77	74.88	74.10	74.24	267,530
25 Apr 18	73.97000 +0.23	74.34	73.61	73.91	282,259
24 Apr 18	73.74000 -0.15	74.33	73.49	74.01	312,721
23 Apr 18	73.89000 +0.19	74.50	73.75	73.76	260,828
20 Apr 18	73.70000 +0.38	73.88	73.25	73.49	336,574
19 Apr 18	73.32000 -0.57	73.83	73.25	73.82	349,589
18 Apr 18	73.89000 +0.29	74.06	73.39	73.69	359,443
17 Apr 18	73.60000 +0.69	73.95	73.06	73.16	501,274
16 Apr 18	72.91000 +0.18	73.15	72.58	72.90	338,209
13 Apr 18	72.73000 -0.63	73.55	72.57	73.44	358,715
12 Apr 18	73.36000 +0.32	73.82	73.17	73.17	267,174
11 Apr 18	73.04000 -0.52	73.82	73.04	73.52	308,593
10 Apr 18	73.56000 -0.20	74.36	73.23	74.25	313,782
09 Apr 18	73.76000 +0.47	74.39	73.30	73.37	400,800
06 Apr 18	73.29000 -0.57	73.99	73.02	73.52	437,029
05 Apr 18	73.86000 -0.59	74.82	73.36	74.58	384,449
04 Apr 18	74.45000 +0.00	74.63	72.84	73.52	559,746
03 Apr 18	74.45000 +0.72	74.61	73.27	73.92	568,848
02 Apr 18	73.73000 -0.57	74.22	73.28	74.02	409,519
29 Mar 18	74.30000 +1.00	74.44	72.67	73.45	677,015
28 Mar 18	73.30000 +0.06	73.53	72.65	73.46	469,319
27 Mar 18	73.24000 -1.23	74.74	72.90	74.62	534,972
26 Mar 18	74.47000 +1.07	74.50	73.34	73.71	428,632
23 Mar 18	73.40000 -0.47	74.00	73.33	73.52	478,464
22 Mar 18	73.87000 -1.43	75.20	73.71	75.00	635,730
21 Mar 18	75.30000 -0.85	76.21	75.08	76.04	895,125
20 Mar 18	76.15000 +0.19	76.40	75.90	76.15	423,994
19 Mar 18	75.96000 -0.33	76.24	75.33	76.08	503,450
16 Mar 18	76.29000 -0.39	77.22	76.15	76.69	1,569,345
15 Mar 18	76.68000 +0.57	77.00	76.05	76.09	458,881
14 Mar 18	76.11000 -0.01	76.50	75.57	76.17	480,544
13 Mar 18	76.12000 +0.02	76.56	75.82	76.19	340,827
12 Mar 18	76.10000 -0.31	76.86	75.92	76.44	475,590
09 Mar 18	76.41000 +0.22	76.53	75.70	76.02	559,967
08 Mar 18	76.19000 +0.17	77.00	75.92	76.59	460,909
07 Mar 18	76.02000 +0.41	76.35	75.35	75.35	566,498
06 Mar 18	75.61000 -0.23	76.16	75.17	75.91	571,841
05 Mar 18	75.84000 +1.01	75.97	74.50	74.57	589,440
02 Mar 18	74.83000 +1.18	74.98	73.01	73.23	492,618
01 Mar 18	73.65000 -1.35	74.95	73.34	74.80	663,832
28 Feb 18	75.00000 +0.11	75.97	74.86	75.16	2,837,871
27 Feb 18	74.89000 +0.51	75.42	74.40	74.59	735,043
26 Feb 18	74.38000 +0.52	74.70	73.80	73.85	586,680
23 Feb 18	73.86000 +0.42	74.42	73.50	73.73	680,285
22 Feb 18	73.44000 -0.54	74.47	73.17	74.26	669,691
21 Feb 18	73.98000 -0.19	74.94	73.92	74.46	462,878
20 Feb 18	74.17000 +0.25	74.68	73.58	73.59	571,873
16 Feb 18	73.92000 +0.29	74.24	73.29	73.42	477,254
15 Feb 18	73.63000 +1.14	73.68	72.43	72.43	937,781
14 Feb 18	72.49000 -0.27	72.81	71.85	72.27	1,031,839
13 Feb 18	72.76000 +2.21	72.84	70.12	70.47	1,437,438
12 Feb 18	70.55000 +1.17	71.18	69.38	69.48	904,423
09 Feb 18	69.38000 +0.26	69.60	67.88	69.05	839,472
08 Feb 18	69.12000 -0.89	70.32	69.00	69.81	785,659
07 Feb 18	70.01000 -0.39	70.48	69.56	70.00	794,051
06 Feb 18	70.40000 -0.13	70.46	69.00	69.02	840,346
05 Feb 18	70.53000 -0.77	71.28	69.90	70.71	900,771
02 Feb 18	71.30000 -0.37	71.82	70.57	71.40	756,180
01 Feb 18	71.67000 +1.27	71.97	70.26	70.92	1,115,916
31 Jan 18	70.40000 +1.26	72.39	69.14	69.47	1,171,434
30 Jan 18	69.14000 -0.40	69.57	69.00	69.49	420,448
29 Jan 18	69.54000 +0.02	69.82	68.95	69.35	383,273
26 Jan 18	69.52000 +1.32	69.68	68.16	68.29	562,189
25 Jan 18	68.20000 -0.66	69.16	67.93	68.91	551,292
24 Jan 18	68.86000 +0.25	69.19	68.31	68.58	595,600
23 Jan 18	68.61000 +1.28	68.73	67.05	67.45	646,231
22 Jan 18	67.33000 -0.22	67.41	66.54	67.28	566,936
19 Jan 18	67.55000 +0.30	67.81	67.31	67.48	515,491
18 Jan 18	67.25000 +0.16	67.59	66.91	67.06	457,376
17 Jan 18	67.09000 -0.53	67.94	66.94	67.62	674,431
16 Jan 18	67.62000 +0.25	67.89	67.05	67.55	544,230
15 Jan 18	67.37000 +0.46	67.55	66.37	66.75	499,866
12 Jan 18	66.91000 +0.37	67.02	66.08	66.38	353,226
11 Jan 18	66.54000 -0.01	66.69	66.06	66.45	343,032
10 Jan 18	66.55000 -0.48	66.91	66.28	66.79	606,357
09 Jan 18	67.03000 -0.28	67.44	66.83	67.34	299,955
08 Jan 18	67.31000 -0.54	67.78	67.12	67.70	328,702
05 Jan 18	67.85000 +0.32	67.92	67.25	67.45	199,291
04 Jan 18	67.53000 -0.47	67.79	67.11	67.72	344,103
03 Jan 18	68.00000 -0.29	68.45	67.86	68.26	248,684
02 Jan 18	68.29000 -0.01	68.29	67.27	68.01	273,385
29 Dec 17	68.30000 -0.22	68.67	67.89	68.58	258,384
28 Dec 17	68.52000 -0.08	68.97	68.15	68.66	173,163
27 Dec 17	68.60000 -0.32	68.79	68.23	68.29	222,081
22 Dec 17	68.92000 -0.69	69.53	68.85	69.41	280,084
21 Dec 17	69.61000 -0.08	69.96	69.40	69.75	234,199
20 Dec 17	69.69000 +1.00	69.92	68.75	69.00	423,268
19 Dec 17	68.69000 -0.26	69.33	68.56	68.91	347,602
18 Dec 17	68.95000 -0.53	69.99	68.91	69.41	417,238
15 Dec 17	69.48000 +1.29	70.00	68.32	68.57	2,727,927
14 Dec 17	68.19000 -0.02	68.98	68.16	68.24	369,432
13 Dec 17	68.21000 +0.31	68.82	68.03	68.18	395,231
12 Dec 17	67.90000 -0.18	68.44	67.69	67.87	688,784
11 Dec 17	68.08000 -0.51	68.68	67.91	68.68	308,057
08 Dec 17	68.59000 +0.33	68.80	68.04	68.30	256,241
07 Dec 17	68.26000 +0.73	68.45	67.58	67.58	386,727
06 Dec 17	67.53000 +0.53	68.17	66.59	66.78	432,484
05 Dec 17	67.00000 -0.04	67.52	66.85	66.97	307,795
04 Dec 17	67.04000 -0.35	67.78	66.89	67.45	473,831
01 Dec 17	67.39000 -0.70	67.98	66.90	67.77	407,120
30 Nov 17	68.09000 +0.08	68.42	67.89	68.20	504,875
29 Nov 17	68.01000 -0.72	69.03	67.58	69.03	480,702
28 Nov 17	68.73000 -0.13	69.22	68.64	69.00	408,620
27 Nov 17	68.86000 -0.30	69.36	68.50	68.98	300,684
24 Nov 17	69.16000 +0.84	69.20	68.22	68.32	187,513
23 Nov 17	68.32000 -0.08	68.87	68.20	68.54	55,695
22 Nov 17	68.40000 -0.48	68.98	68.34	68.71	291,395
21 Nov 17	68.88000 +0.87	68.96	67.88	67.96	330,605
20 Nov 17	68.01000 -0.27	68.24	67.75	68.04	417,197
17 Nov 17	68.28000 +0.12	68.73	68.05	68.15	397,880
16 Nov 17	68.16000 +0.31	68.93	67.65	67.71	456,739
15 Nov 17	67.85000 -0.09	68.25	67.76	67.88	390,707
14 Nov 17	67.94000 +0.52	68.31	67.31	67.40	512,798
13 Nov 17	67.42000 -0.23	68.13	67.00	67.04	429,010
10 Nov 17	67.65000 +0.72	68.09	66.78	66.99	584,936
09 Nov 17	66.93000 +0.57	66.95	65.86	65.99	332,390
08 Nov 17	66.36000 -1.77	67.23	65.14	67.00	1,137,948
07 Nov 17	68.13000 +0.00	68.49	67.42	68.19	440,733
06 Nov 17	68.13000 +0.14	68.27	67.80	67.93	354,407
03 Nov 17	67.99000 +0.42	68.01	67.02	67.40	581,132
02 Nov 17	67.57000 -0.08	68.07	67.45	67.54	469,331
01 Nov 17	67.65000 -0.90	68.89	67.59	68.87	583,532
31 Oct 17	68.55000 -0.45	69.36	68.52	68.96	308,261
30 Oct 17	69.00000 +0.24	69.18	68.49	68.49	284,429
27 Oct 17	68.76000 +0.21	68.96	68.44	68.44	367,112
26 Oct 17	68.55000 +0.58	68.66	68.00	68.00	214,596
25 Oct 17	67.97000 +0.39	68.00	67.49	67.57	367,983
24 Oct 17	67.58000 -0.15	67.91	67.38	67.74	187,651
23 Oct 17	67.73000 +0.87	67.80	66.94	66.96	178,708
20 Oct 17	66.86000 -0.05	67.34	66.78	67.00	438,483
19 Oct 17	66.91000 +0.13	67.00	66.50	66.65	273,272
18 Oct 17	66.78000 -0.09	67.23	66.78	66.90	237,769
17 Oct 17	66.87000 +0.67	67.02	66.00	66.06	263,798
16 Oct 17	66.20000 -0.37	66.57	65.95	66.57	274,038
13 Oct 17	66.57000 +0.74	66.66	65.84	65.84	361,291
12 Oct 17	65.83000 +0.03	66.03	65.58	65.58	299,697
11 Oct 17	65.80000 -0.04	66.12	65.73	65.92	188,829
10 Oct 17	65.84000 +0.10	65.94	65.32	65.55	311,460
06 Oct 17	65.74000 +0.18	65.85	65.27	65.45	286,283
05 Oct 17	65.56000 +0.96	65.82	64.71	64.72	469,293
04 Oct 17	64.60000 +0.78	64.73	63.71	63.74	392,243
03 Oct 17	63.82000 -0.58	64.56	63.71	64.32	425,198
02 Oct 17	64.40000 -0.30	64.74	63.82	63.82	325,246
29 Sep 17	64.70000 +0.45	65.03	64.26	64.36	440,495
28 Sep 17	64.25000 +0.16	64.37	63.70	63.88	375,829
27 Sep 17	64.09000 +0.30	64.16	63.60	63.97	505,195
26 Sep 17	63.79000 +0.56	63.82	62.87	63.17	584,318
25 Sep 17	63.23000 -0.22	63.40	62.96	63.18	344,305
22 Sep 17	63.45000 -0.07	63.78	63.01	63.45	270,642
21 Sep 17	63.52000 -0.42	63.95	63.38	63.81	323,591
20 Sep 17	63.94000 +0.18	64.19	63.65	63.67	378,539
19 Sep 17	63.76000 +0.76	63.87	62.45	62.48	893,307
18 Sep 17	63.00000 +0.18	63.12	62.66	62.90	468,911
15 Sep 17	62.82000 -0.57	63.43	62.55	63.38	2,388,280
14 Sep 17	63.39000 +0.26	63.57	63.01	63.08	516,108
13 Sep 17	63.13000 -0.10	63.33	63.08	63.16	751,984
12 Sep 17	63.23000 -0.07	63.58	63.11	63.19	482,296
11 Sep 17	63.30000 +0.25	63.50	62.98	63.15	409,623
08 Sep 17	63.05000 -0.15	63.46	63.01	63.21	372,362
07 Sep 17	63.20000 +0.23	63.66	62.74	62.93	435,356
06 Sep 17	62.97000 -0.41	63.39	62.91	63.35	688,375
05 Sep 17	63.38000 -0.35	63.62	62.95	63.45	498,579
01 Sep 17	63.73000 +0.20	63.92	63.02	63.05	356,716
31 Aug 17	63.53000 +0.43	63.65	62.85	63.11	562,373
30 Aug 17	63.10000 +0.57	63.50	62.52	62.59	457,668
29 Aug 17	62.53000 +0.38	62.68	61.73	62.00	415,685
28 Aug 17	62.15000 -0.19	62.69	62.08	62.30	376,961
25 Aug 17	62.34000 -0.17	62.79	62.32	62.60	403,010
24 Aug 17	62.51000 -0.08	62.94	62.50	62.70	379,026
23 Aug 17	62.59000 +0.02	63.22	62.40	62.50	435,558
22 Aug 17	62.57000 -0.24	62.79	62.32	62.45	394,805
21 Aug 17	62.81000 +0.14	62.89	62.37	62.74	344,167
18 Aug 17	62.67000 -0.83	63.35	62.17	63.35	513,066
17 Aug 17	63.50000 +0.07	64.02	63.30	63.53	400,808
16 Aug 17	63.43000 +0.21	64.08	63.24	63.37	520,825
15 Aug 17	63.22000 +0.02	63.54	63.05	63.14	408,416
14 Aug 17	63.20000 +0.31	63.85	62.77	63.20	450,365
11 Aug 17	62.89000 +0.19	63.16	62.20	62.60	636,768
10 Aug 17	62.70000 -0.91	63.47	62.44	63.17	513,011
09 Aug 17	63.61000 -0.45	64.11	63.38	63.74	604,171
08 Aug 17	64.06000 -1.03	64.85	63.97	64.61	540,956
04 Aug 17	65.09000 +0.27	65.09	65.09	65.09	442,012
03 Aug 17	64.82000 +0.56	65.57	64.32	64.58	476,331
02 Aug 17	64.26000 -2.09	65.44	62.70	65.44	1,375,306
01 Aug 17	66.35000 +0.52	67.17	65.34	66.06	617,289
31 Jul 17	65.83000 -0.01	66.16	65.43	65.99	624,698
28 Jul 17	65.84000 -0.64	66.15	65.69	66.13	434,177
27 Jul 17	66.48000 -0.19	67.08	65.69	66.67	494,925
26 Jul 17	66.67000 +0.30	66.73	66.16	66.42	295,549
25 Jul 17	66.37000 +0.10	66.70	66.20	66.25	250,458
24 Jul 17	66.27000 +0.26	66.34	65.75	65.91	395,422
21 Jul 17	66.01000 +0.00	66.17	65.52	66.17	407,472
20 Jul 17	66.01000 +0.25	66.11	65.41	66.00	313,859
19 Jul 17	65.76000 -0.73	66.44	65.72	66.07	536,427
18 Jul 17	66.49000 +0.24	67.22	65.85	67.20	414,101
17 Jul 17	66.25000 -0.74	66.93	65.95	66.84	439,408
14 Jul 17	66.99000 +0.05	67.16	66.63	66.70	395,394
13 Jul 17	66.94000 +0.32	67.02	66.48	66.48	417,820
12 Jul 17	66.62000 +0.59	66.83	66.02	66.20	442,667
11 Jul 17	66.03000 -0.01	66.14	65.56	66.04	293,086
10 Jul 17	66.04000 +0.38	66.27	65.46	65.66	297,265
07 Jul 17	65.66000 +0.25	65.75	64.69	65.03	297,627
06 Jul 17	65.41000 -0.26	65.65	64.74	64.98	454,265
05 Jul 17	65.67000 +0.09	65.83	64.96	65.53	468,970
04 Jul 17	65.58000 -0.68	66.61	65.25	66.27	232,489
30 Jun 17	66.26000 -0.10	66.60	65.74	66.28	518,418
29 Jun 17	66.36000 -1.01	67.22	65.64	67.22	540,619
28 Jun 17	67.37000 -0.38	68.05	67.10	67.75	269,509
27 Jun 17	67.75000 -0.26	67.87	67.30	67.63	575,888
26 Jun 17	68.01000 +0.07	68.48	67.70	67.95	446,749
23 Jun 17	67.94000 +0.31	68.27	67.43	67.54	453,300
22 Jun 17	67.63000 +0.44	67.81	66.71	67.07	376,694
21 Jun 17	67.19000 +0.55	67.35	66.56	66.70	306,426
20 Jun 17	66.64000 -0.19	66.93	66.46	66.50	434,162
19 Jun 17	66.83000 +0.86	66.98	66.26	66.33	476,277
16 Jun 17	65.97000 -0.10	66.20	65.45	65.92	2,059,557
15 Jun 17	66.07000 +0.38	66.15	65.04	65.35	734,363
14 Jun 17	65.69000 -0.42	66.22	65.55	66.11	583,423
13 Jun 17	66.11000 -0.04	66.40	65.55	66.19	657,539
12 Jun 17	66.15000 -0.99	67.15	65.77	66.65	802,035
09 Jun 17	67.14000 -0.70	68.24	66.50	67.84	532,998
08 Jun 17	67.84000 +0.55	67.89	67.12	67.28	364,026
07 Jun 17	67.29000 -0.04	67.71	67.05	67.34	441,017
06 Jun 17	67.33000 -0.70	67.99	67.20	67.88	321,800
05 Jun 17	68.03000 -1.04	68.85	67.78	68.85	317,540
02 Jun 17	69.07000 +0.70	69.22	67.93	68.41	568,340
01 Jun 17	68.37000 +1.40	68.41	67.03	67.03	613,400
31 May 17	66.97000 +0.19	67.05	66.13	66.76	712,312
30 May 17	66.78000 +0.53	66.84	65.90	65.99	321,571
29 May 17	66.25000 +0.04	66.65	65.85	66.12	116,753
26 May 17	66.21000 -0.19	66.60	65.96	66.57	281,699
25 May 17	66.40000 +0.43	66.67	65.84	66.08	236,615
24 May 17	65.97000 +0.19	65.98	65.30	65.55	320,193
23 May 17	65.78000 -0.06	66.00	65.44	65.91	480,124
19 May 17	65.84000 +0.42	66.08	65.39	65.57	401,910
18 May 17	65.42000 +0.08	65.95	65.04	65.23	592,608
17 May 17	65.34000 -1.57	66.74	65.31	66.40	875,813
16 May 17	66.91000 +0.13	67.09	66.78	66.80	701,837
15 May 17	66.78000 +0.23	67.07	66.49	66.56	752,438
12 May 17	66.55000 +0.02	66.74	66.28	66.46	393,852
11 May 17	66.53000 +0.37	66.81	65.91	66.00	771,222
10 May 17	66.16000 +0.54	66.22	65.29	65.60	520,967
09 May 17	65.62000 -0.38	66.21	65.02	65.99	557,202
08 May 17	66.00000 +0.20	66.37	65.73	65.73	598,093
05 May 17	65.80000 -0.08	66.22	65.41	65.94	491,420
04 May 17	65.88000 +0.33	66.15	64.80	65.58	799,322
03 May 17	65.55000 -1.25	67.27	65.21	65.42	1,053,642
02 May 17	66.80000 +0.31	67.12	66.28	66.74	754,461
01 May 17	66.49000 +0.61	66.60	65.81	65.90	391,760
28 Apr 17	65.88000 +1.18	66.02	64.44	64.44	523,349
27 Apr 17	64.70000 -0.30	65.87	64.41	64.74	701,537
26 Apr 17	65.00000 +1.15	65.07	63.76	63.94	507,725
25 Apr 17	63.85000 +0.23	64.15	63.64	63.66	472,281
24 Apr 17	63.62000 +0.55	63.96	63.15	63.25	344,781
21 Apr 17	63.07000 -0.68	63.78	62.70	63.46	397,452
20 Apr 17	63.75000 +0.95	63.79	62.86	62.86	390,626
19 Apr 17	62.80000 +0.00	63.37	62.51	62.92	388,537
18 Apr 17	62.80000 +0.16	62.95	62.33	62.53	401,760
17 Apr 17	62.64000 +0.59	62.84	61.93	62.03	360,539
13 Apr 17	62.05000 -0.31	62.68	61.99	62.29	371,198
12 Apr 17	62.36000 -0.31	62.83	62.29	62.70	327,025
11 Apr 17	62.67000 -0.31	62.95	62.06	62.80	527,260
10 Apr 17	62.98000 -0.21	63.19	62.75	62.81	332,651
07 Apr 17	63.19000 -0.01	63.42	62.93	63.02	302,465
06 Apr 17	63.20000 -0.22	63.76	63.14	63.76	345,755
05 Apr 17	63.42000 -0.17	64.01	63.36	63.60	435,106
04 Apr 17	63.59000 +0.11	63.78	63.06	63.09	304,715
03 Apr 17	63.48000 -0.24	64.14	62.69	63.72	443,483
31 Mar 17	63.72000 -0.86	64.48	63.69	64.36	781,353
30 Mar 17	64.58000 +1.29	64.86	63.21	63.31	697,661
29 Mar 17	63.29000 -0.07	63.34	62.98	63.33	352,873
28 Mar 17	63.36000 +0.75	63.48	62.50	62.50	404,474
27 Mar 17	62.61000 -0.01	62.76	61.90	62.23	388,640
24 Mar 17	62.62000 -0.05	63.05	62.22	62.60	328,802
23 Mar 17	62.67000 +0.32	63.07	61.85	62.31	416,132
22 Mar 17	62.35000 -0.44	62.55	61.85	62.50	904,514
21 Mar 17	62.79000 -0.80	64.05	62.70	63.65	491,247
20 Mar 17	63.59000 +0.32	63.95	63.00	63.10	407,458
17 Mar 17	63.27000 -0.30	63.84	63.25	63.41	2,524,491
16 Mar 17	63.57000 -0.17	64.00	63.46	63.67	581,370
15 Mar 17	63.74000 +0.30	63.98	63.47	63.58	498,689
14 Mar 17	63.44000 -0.05	63.79	62.96	63.36	471,860
13 Mar 17	63.49000 -0.02	63.85	63.21	63.39	557,155
10 Mar 17	63.51000 +0.61	63.74	62.96	63.10	519,258
09 Mar 17	62.90000 +0.45	63.21	62.29	62.58	469,965
08 Mar 17	62.45000 -0.11	62.92	62.30	62.56	537,423
07 Mar 17	62.56000 +0.32	62.79	61.93	62.21	584,552
06 Mar 17	62.24000 -0.12	62.32	61.49	62.00	507,435
03 Mar 17	62.36000 +0.22	62.70	61.88	62.03	397,701
02 Mar 17	62.14000 -0.13	62.73	62.00	62.25	392,274
01 Mar 17	62.27000 +1.21	62.32	61.11	61.57	709,215
28 Feb 17	61.06000 -0.49	62.00	61.06	61.43	912,888
27 Feb 17	61.55000 -0.15	61.78	60.91	61.49	1,373,738
24 Feb 17	61.70000 -1.34	62.86	61.38	62.81	756,165
23 Feb 17	63.04000 -0.71	63.98	62.92	63.75	557,752
22 Feb 17	63.75000 -0.27	64.10	63.62	63.91	713,094
21 Feb 17	64.02000 +0.29	64.15	63.59	63.63	418,822
17 Feb 17	63.73000 +0.00	64.13	63.46	63.51	1,040,615
16 Feb 17	63.73000 -0.48	64.11	63.54	64.08	413,918
15 Feb 17	64.21000 +0.28	64.62	63.90	63.94	526,673
14 Feb 17	63.93000 -0.09	64.23	63.65	64.00	446,675
13 Feb 17	64.02000 +0.42	64.10	63.56	63.62	554,464
10 Feb 17	63.60000 +0.17	63.86	63.43	63.50	374,566
09 Feb 17	63.43000 +0.49	63.78	62.86	63.05	574,137
08 Feb 17	62.94000 -0.31	63.25	62.54	63.02	573,872
07 Feb 17	63.25000 +0.39	63.66	62.94	62.94	442,773
06 Feb 17	62.86000 -0.72	63.58	62.73	63.57	598,115
03 Feb 17	63.58000 +0.42	63.98	62.91	63.58	1,007,792
02 Feb 17	63.16000 -0.69	64.56	63.08	63.59	1,117,764
01 Feb 17	63.85000 +1.28	64.08	62.91	63.18	1,361,969
31 Jan 17	62.57000 -0.56	63.28	61.61	62.83	1,027,743
30 Jan 17	63.13000 -1.13	63.94	62.75	63.93	825,726
27 Jan 17	64.26000 +0.25	64.74	63.89	64.00	876,888
26 Jan 17	64.01000 +0.66	64.17	63.21	63.29	349,726
25 Jan 17	63.35000 +0.42	63.67	62.98	63.26	742,850
24 Jan 17	62.93000 -0.29	63.24	62.70	63.20	518,477
23 Jan 17	63.22000 -0.85	64.51	62.90	63.90	561,276
20 Jan 17	64.07000 +0.48	64.64	63.56	63.61	631,047
19 Jan 17	63.59000 -0.28	63.94	63.30	63.51	446,529
18 Jan 17	63.87000 -0.74	64.95	63.59	64.87	546,746
17 Jan 17	64.61000 +0.02	64.80	63.75	64.18	352,788
16 Jan 17	64.59000 -0.21	65.00	64.30	64.77	142,320
13 Jan 17	64.80000 +0.06	65.18	64.50	64.73	258,867
12 Jan 17	64.74000 -0.53	65.26	64.39	65.26	354,244
11 Jan 17	65.27000 +0.96	65.57	64.28	64.28	412,287
10 Jan 17	64.31000 -0.68	64.87	64.18	64.75	384,450
09 Jan 17	64.99000 -0.71	65.64	64.85	65.46	254,504
06 Jan 17	65.70000 -0.16	65.99	65.24	65.76	388,794
05 Jan 17	65.86000 -0.15	66.25	65.66	65.76	414,163
04 Jan 17	66.01000 +0.60	66.12	65.00	65.63	532,880
03 Jan 17	65.41000 +0.97	65.81	64.54	64.55	498,752
30 Dec 16	64.44000 -0.07	64.72	64.15	64.54	333,021
29 Dec 16	64.51000 +0.22	64.72	64.02	64.02	270,242
28 Dec 16	64.29000 +0.56	64.70	63.31	63.32	381,301
23 Dec 16	63.73000 +0.60	63.98	63.25	63.35	218,116
22 Dec 16	63.13000 -0.22	63.42	62.62	63.00	556,591
21 Dec 16	63.35000 -0.91	64.29	63.02	64.25	382,548
20 Dec 16	64.26000 +0.36	64.98	63.85	63.90	536,345
19 Dec 16	63.90000 +0.90	64.37	63.01	63.01	620,548
16 Dec 16	63.00000 -2.25	64.79	61.96	64.79	2,616,047
15 Dec 16	65.25000 +0.91	65.78	64.30	64.30	559,792
14 Dec 16	64.34000 -0.85	65.19	64.27	65.15	597,102
13 Dec 16	65.19000 +1.68	65.85	63.51	63.72	688,878
12 Dec 16	63.51000 +1.52	64.15	61.25	61.75	677,115
09 Dec 16	61.99000 -0.46	62.56	61.87	62.46	489,404
08 Dec 16	62.45000 -0.27	63.03	62.28	62.75	529,162
07 Dec 16	62.72000 +0.97	62.83	61.48	61.75	684,138
06 Dec 16	61.75000 -0.56	62.79	60.93	62.31	999,837
05 Dec 16	62.31000 -0.22	62.93	62.26	62.89	631,157
02 Dec 16	62.53000 -0.03	62.91	61.96	62.56	626,656
01 Dec 16	62.56000 -1.07	63.76	62.28	63.76	766,692
30 Nov 16	63.63000 -1.87	65.31	63.41	65.18	997,513
29 Nov 16	65.50000 +1.38	65.50	64.00	64.09	442,785
28 Nov 16	64.12000 -0.43	64.42	63.79	64.32	789,951
25 Nov 16	64.55000 -0.32	65.05	64.40	64.92	325,638
24 Nov 16	64.87000 +0.24	65.61	64.55	64.55	279,590
23 Nov 16	64.63000 -0.22	65.02	64.56	64.79	341,378
22 Nov 16	64.85000 +0.16	65.19	63.62	64.60	521,761
21 Nov 16	64.69000 +1.10	65.05	63.25	63.50	653,053
18 Nov 16	63.59000 -0.44	63.90	63.03	63.83	547,364
17 Nov 16	64.03000 +0.41	64.09	62.85	63.40	579,229
16 Nov 16	63.62000 -0.51	64.53	63.07	63.96	516,304
15 Nov 16	64.13000 -0.70	64.90	63.77	64.74	451,353
14 Nov 16	64.83000 -0.87	65.82	64.21	65.70	960,729
11 Nov 16	65.70000 +0.15	66.06	64.90	65.40	411,474
10 Nov 16	65.55000 -1.47	66.39	64.94	66.01	765,334
09 Nov 16	67.02000 +3.32	67.14	62.03	62.50	1,091,806
08 Nov 16	63.70000 -0.28	64.63	63.52	64.00	379,735
07 Nov 16	63.98000 +0.84	64.75	63.63	63.75	496,384
04 Nov 16	63.14000 -0.18	63.68	63.06	63.36	332,385
03 Nov 16	63.32000 -0.40	64.09	63.21	63.71	294,641
02 Nov 16	63.72000 +0.04	64.24	63.45	63.47	463,672
01 Nov 16	63.68000 -0.03	64.31	63.20	63.67	392,782
31 Oct 16	63.71000 +0.69	63.95	62.66	62.85	476,014
28 Oct 16	63.02000 +0.71	63.23	62.17	62.25	394,311
27 Oct 16	62.31000 -0.80	63.28	62.16	63.28	518,924
26 Oct 16	63.11000 -0.33	63.99	62.70	63.18	474,613
25 Oct 16	63.44000 -0.23	63.82	63.27	63.64	317,978
24 Oct 16	63.67000 +1.26	63.78	62.58	62.65	386,040
21 Oct 16	62.41000 -0.11	62.63	62.03	62.54	442,662
20 Oct 16	62.52000 +0.17	62.79	61.98	62.27	462,290
19 Oct 16	62.35000 +0.21	62.48	61.63	61.99	283,648
18 Oct 16	62.14000 +0.93	62.65	61.53	61.62	438,557
17 Oct 16	61.21000 -0.63	61.90	61.13	61.90	421,786
14 Oct 16	61.84000 +0.23	62.41	61.48	61.81	306,597
13 Oct 16	61.61000 -0.45	61.96	60.61	61.72	539,881
12 Oct 16	62.06000 -0.10	62.38	61.90	62.03	405,876
11 Oct 16	62.16000 -1.67	63.52	62.11	63.34	465,242
07 Oct 16	63.83000 -0.34	64.08	63.06	63.88	299,124
06 Oct 16	64.17000 +0.41	64.25	63.62	63.75	313,229
05 Oct 16	63.76000 +0.69	64.44	63.21	63.22	409,185
04 Oct 16	63.07000 +1.04	63.15	61.90	61.90	393,811
03 Oct 16	62.03000 -0.46	62.54	61.55	62.14	324,409
30 Sep 16	62.49000 -0.24	63.24	62.02	63.07	399,071
29 Sep 16	62.73000 -0.49	63.57	62.69	63.00	231,132
28 Sep 16	63.22000 -0.29	64.01	63.05	63.44	315,035
27 Sep 16	63.51000 +0.28	64.05	63.22	63.32	343,163
26 Sep 16	63.23000 -0.25	63.30	62.36	63.00	339,191
23 Sep 16	63.48000 +0.07	64.14	63.14	63.30	338,766
22 Sep 16	63.41000 +0.68	63.65	62.80	62.88	315,203
21 Sep 16	62.73000 +0.32	63.04	62.07	62.59	306,323
20 Sep 16	62.41000 +0.50	63.25	62.16	62.36	552,669
19 Sep 16	61.91000 +0.52	62.30	61.16	61.43	523,715
16 Sep 16	61.39000 -0.25	61.83	60.72	61.64	995,240
15 Sep 16	61.64000 +0.89	62.07	60.78	60.78	498,170
14 Sep 16	60.75000 +0.05	61.17	60.50	60.79	371,676
13 Sep 16	60.70000 -1.77	62.13	60.59	62.12	544,570
12 Sep 16	62.47000 +0.92	62.74	61.26	61.40	345,021
09 Sep 16	61.55000 -0.41	61.96	61.05	61.96	575,628
08 Sep 16	61.96000 -2.40	64.00	61.94	64.00	772,565
07 Sep 16	64.36000 -0.31	64.74	64.11	64.59	180,675
06 Sep 16	64.67000 -0.27	65.00	64.15	65.00	518,115
02 Sep 16	64.94000 -0.31	65.84	64.71	65.20	346,870
01 Sep 16	65.25000 +1.42	65.52	63.80	63.85	536,121
31 Aug 16	63.83000 +0.57	64.05	63.02	63.18	847,692
30 Aug 16	63.26000 +0.03	63.69	62.93	62.96	270,821
29 Aug 16	63.23000 -0.55	63.75	62.93	63.75	371,646
26 Aug 16	63.78000 +0.30	64.26	63.13	63.37	199,990
25 Aug 16	63.48000 +0.31	63.58	62.67	62.92	218,197
24 Aug 16	63.17000 -0.70	63.98	62.95	63.79	264,025
23 Aug 16	63.87000 +0.46	64.24	63.41	63.50	338,227
22 Aug 16	63.41000 +0.48	63.44	62.41	62.67	336,247
19 Aug 16	62.93000 +0.29	63.20	62.53	62.73	230,936
18 Aug 16	62.64000 +0.05	62.76	62.41	62.50	278,637
17 Aug 16	62.59000 -0.33	62.97	62.50	62.91	254,018
16 Aug 16	62.92000 -0.10	63.12	62.38	62.82	379,178
15 Aug 16	63.02000 -0.02	63.32	62.73	62.99	297,670
12 Aug 16	63.04000 -0.72	63.63	62.52	63.63	520,813
11 Aug 16	63.76000 -0.48	64.49	63.62	64.24	312,925
10 Aug 16	64.24000 +0.27	64.46	63.77	63.86	418,662
09 Aug 16	63.97000 -0.14	64.35	63.89	64.05	362,392
08 Aug 16	64.11000 -0.54	64.90	63.85	64.90	411,703
05 Aug 16	64.65000 +0.94	65.17	63.81	63.81	792,926
04 Aug 16	63.71000 +0.39	63.88	63.32	63.35	427,404
03 Aug 16	63.32000 -0.52	63.95	63.32	63.90	710,838
02 Aug 16	63.84000 +0.45	64.24	63.00	63.39	672,653
29 Jul 16	63.39000 -1.06	64.17	63.17	63.87	699,525
28 Jul 16	64.45000 +1.40	64.48	62.66	62.75	713,800
27 Jul 16	63.05000 +4.24	63.27	59.92	60.00	1,480,755
26 Jul 16	58.81000 -0.41	59.44	58.66	59.30	456,011
25 Jul 16	59.22000 +0.46	59.28	58.65	58.67	337,741
22 Jul 16	58.76000 -0.08	59.10	58.24	59.08	311,015
21 Jul 16	58.84000 +0.17	59.04	58.44	58.71	594,014
20 Jul 16	58.67000 +1.07	58.70	57.75	57.80	497,368
19 Jul 16	57.60000 +0.54	57.82	56.89	57.09	366,129
18 Jul 16	57.06000 +0.27	57.25	56.81	56.81	318,865
15 Jul 16	56.79000 -0.86	57.66	56.64	57.65	421,851
14 Jul 16	57.65000 +0.17	58.20	57.64	57.80	565,204
13 Jul 16	57.48000 +0.22	57.58	56.83	57.26	620,525
12 Jul 16	57.26000 +0.90	57.30	56.29	56.57	636,197
11 Jul 16	56.36000 +0.50	56.71	56.18	56.28	598,551
08 Jul 16	55.86000 +0.46	56.01	55.40	55.40	345,962
07 Jul 16	55.40000 +0.02	55.62	55.24	55.48	337,632
06 Jul 16	55.38000 -0.57	55.69	54.85	55.69	820,065
05 Jul 16	55.95000 -0.13	56.22	55.72	55.95	631,558
04 Jul 16	56.08000 +0.89	56.52	55.42	55.82	325,286
30 Jun 16	55.19000 -0.18	55.55	55.08	55.37	641,778
29 Jun 16	55.37000 +0.99	55.46	54.51	54.65	701,430
28 Jun 16	54.38000 +0.53	54.89	54.15	54.30	769,799
27 Jun 16	53.85000 -2.40	55.83	53.55	55.70	1,766,993
24 Jun 16	56.25000 -2.83	58.11	56.06	57.04	860,923
23 Jun 16	59.08000 +0.34	59.65	58.94	59.15	305,483
22 Jun 16	58.74000 +0.16	59.02	58.54	58.54	279,565
21 Jun 16	58.58000 -0.31	59.22	58.43	59.19	290,719
20 Jun 16	58.89000 +0.63	59.16	58.53	58.74	371,198
17 Jun 16	58.26000 -0.43	58.52	57.79	58.26	2,663,289
16 Jun 16	58.69000 -0.01	58.70	57.67	58.61	468,457
15 Jun 16	58.70000 +0.17	59.13	58.46	58.46	364,985
14 Jun 16	58.53000 -0.74	59.42	58.39	59.11	550,167
13 Jun 16	59.27000 -0.33	59.85	59.09	59.31	389,132
10 Jun 16	59.60000 -0.88	60.20	59.45	60.16	303,989
09 Jun 16	60.48000 -0.27	60.93	60.40	60.56	285,095
08 Jun 16	60.75000 +0.15	60.86	60.35	60.67	371,854
07 Jun 16	60.60000 -0.40	61.22	60.22	61.22	350,941
06 Jun 16	61.00000 -0.44	61.65	60.91	61.38	376,414
03 Jun 16	61.44000 -0.09	61.57	60.35	61.35	346,792
02 Jun 16	61.53000 +0.52	61.61	60.78	60.89	304,233
01 Jun 16	61.01000 -0.32	61.74	60.21	61.18	454,365
31 May 16	61.33000 +0.40	61.57	60.93	61.05	1,033,676
30 May 16	60.93000 +0.53	60.99	59.95	60.00	158,932
27 May 16	60.40000 +1.14	60.70	59.50	60.00	600,180
26 May 16	59.26000 -0.25	59.72	59.09	59.58	315,099
25 May 16	59.51000 -0.54	60.10	59.51	60.09	445,549
24 May 16	60.05000 +1.08	60.20	59.03	59.03	504,519
20 May 16	58.97000 +0.57	59.44	58.52	58.52	356,279
19 May 16	58.40000 -0.60	58.99	57.88	58.98	289,721
18 May 16	59.00000 +0.48	59.12	58.23	58.65	261,419
17 May 16	58.52000 -0.44	59.02	58.25	58.98	319,509
16 May 16	58.96000 +0.82	59.14	58.00	58.14	403,311
13 May 16	58.14000 -0.68	58.88	57.92	58.87	394,000
12 May 16	58.82000 +0.47	58.83	58.05	58.61	503,091
11 May 16	58.35000 +0.15	58.83	57.85	58.00	534,040
10 May 16	58.20000 +1.40	58.45	56.96	56.96	583,445
09 May 16	56.80000 -0.48	57.63	56.65	57.27	502,098
06 May 16	57.28000 +0.12	57.38	56.75	56.96	537,580
05 May 16	57.16000 -0.27	57.85	56.92	57.45	543,547
04 May 16	57.43000 +0.20	58.23	57.21	57.24	814,624
03 May 16	57.23000 -0.11	57.80	56.72	57.34	794,527
02 May 16	57.34000 +0.02	57.86	57.07	57.54	638,268
29 Apr 16	57.32000 -1.44	58.82	57.23	58.82	719,123
28 Apr 16	58.76000 -0.58	59.15	58.33	59.00	730,749
27 Apr 16	59.34000 -0.82	60.00	58.89	60.00	1,017,268
26 Apr 16	60.16000 +0.67	60.82	59.60	59.73	595,466
25 Apr 16	59.49000 -1.02	60.36	59.15	60.23	702,540
22 Apr 16	60.51000 -1.10	61.79	60.19	61.33	705,145
21 Apr 16	61.61000 -0.52	62.30	61.34	62.07	455,407
20 Apr 16	62.13000 +0.50	62.20	61.71	61.75	619,406
19 Apr 16	61.63000 -1.21	62.88	61.29	62.84	703,404
18 Apr 16	62.84000 -0.44	63.35	62.56	62.87	434,456
15 Apr 16	63.28000 +0.17	63.62	63.23	63.42	794,168
14 Apr 16	63.11000 +0.97	63.42	62.06	62.09	693,663
13 Apr 16	62.14000 -0.27	62.68	61.82	62.43	664,472
12 Apr 16	62.41000 +0.52	62.46	61.76	61.96	749,935
11 Apr 16	61.89000 -0.26	62.22	61.65	62.08	449,643
08 Apr 16	62.15000 -0.29	62.77	61.89	62.62	517,992
07 Apr 16	62.44000 -0.90	63.00	62.05	62.99	643,971
06 Apr 16	63.34000 +0.54	63.43	62.63	62.85	832,292
05 Apr 16	62.80000 -0.12	63.39	62.53	62.77	823,030
04 Apr 16	62.92000 +0.49	63.06	61.76	62.46	457,017
01 Apr 16	62.43000 +0.36	62.49	61.54	61.61	707,975
31 Mar 16	62.07000 +0.28	62.66	61.50	62.14	865,827
30 Mar 16	61.79000 +0.30	62.06	61.15	61.51	637,935
29 Mar 16	61.49000 +0.53	61.97	60.62	60.87	405,058
28 Mar 16	60.96000 -0.05	61.03	60.55	60.75	410,013
24 Mar 16	61.01000 +0.19	61.18	60.07	60.31	550,282
23 Mar 16	60.82000 +0.91	60.97	59.91	60.97	700,031
22 Mar 16	59.91000 +0.03	60.37	59.38	59.38	699,528
21 Mar 16	59.88000 +1.94	60.03	58.00	58.01	500,622
18 Mar 16	57.94000 -0.82	58.73	57.80	58.61	1,128,554
17 Mar 16	58.76000 +0.45	59.10	57.66	58.13	526,100
16 Mar 16	58.31000 +0.40	58.98	57.90	57.93	494,098
15 Mar 16	57.91000 +0.55	58.14	57.33	57.53	588,707
14 Mar 16	57.36000 -0.23	57.74	57.02	57.24	347,544
11 Mar 16	57.59000 +0.34	58.05	57.18	57.60	506,320
10 Mar 16	57.25000 -0.77	58.29	56.75	58.19	455,656
09 Mar 16	58.02000 +1.34	58.25	56.74	56.99	669,368
08 Mar 16	56.68000 +0.28	57.48	56.12	56.33	609,782
07 Mar 16	56.40000 -0.23	57.13	56.33	56.46	577,616
04 Mar 16	56.63000 -1.35	58.25	56.41	58.13	663,749
03 Mar 16	57.98000 +0.10	58.21	57.57	57.88	555,425
02 Mar 16	57.88000 +0.33	58.05	56.25	57.36	611,789
01 Mar 16	57.55000 +0.94	57.60	56.71	56.73	657,983
29 Feb 16	56.61000 -0.02	57.30	56.16	56.56	695,776
26 Feb 16	56.63000 +0.13	57.22	56.43	56.58	484,436
25 Feb 16	56.50000 -0.50	57.03	55.75	56.98	469,149
24 Feb 16	57.00000 -0.66	57.38	55.88	57.19	657,496
23 Feb 16	57.66000 +0.27	58.05	57.17	57.18	453,492
22 Feb 16	57.39000 -0.05	58.16	57.30	57.88	517,049
19 Feb 16	57.44000 +0.06	57.64	56.58	57.21	404,026
18 Feb 16	57.38000 +0.28	57.73	57.16	57.16	594,254
17 Feb 16	57.10000 +0.52	57.51	56.50	56.97	643,666
16 Feb 16	56.58000 +1.09	56.74	55.45	55.65	774,821
12 Feb 16	55.49000 -0.35	56.39	55.20	56.39	576,274
11 Feb 16	55.84000 -1.15	56.27	55.04	56.05	856,716
10 Feb 16	56.99000 -0.25	58.22	56.80	57.41	489,488
09 Feb 16	57.24000 +0.96	57.53	55.00	55.04	1,122,082
08 Feb 16	56.28000 -1.53	57.36	55.53	56.85	1,097,410
05 Feb 16	57.81000 -2.59	60.39	57.72	60.06	913,494
04 Feb 16	60.40000 -0.41	61.10	60.07	60.24	700,216
03 Feb 16	60.81000 +0.00	61.25	59.78	60.73	801,287
02 Feb 16	60.81000 +0.46	61.50	59.40	59.50	1,022,311
01 Feb 16	60.35000 +0.31	60.44	59.45	59.47	733,893
29 Jan 16	60.04000 +0.20	60.29	59.31	59.84	868,424
28 Jan 16	59.84000 +2.12	59.88	57.75	58.00	872,316
27 Jan 16	57.72000 +2.21	59.69	56.34	56.53	1,441,939
26 Jan 16	55.51000 +0.36	56.04	54.71	55.13	609,689
25 Jan 16	55.15000 +0.31	55.55	54.25	54.99	640,680
22 Jan 16	54.84000 +1.01	54.90	54.25	54.38	613,654
21 Jan 16	53.83000 -0.24	54.29	53.14	53.87	543,726
20 Jan 16	54.07000 -0.17	54.49	52.61	53.59	946,237
19 Jan 16	54.24000 +0.79	54.78	53.52	53.69	1,115,297
18 Jan 16	53.45000 -0.69	54.00	53.00	53.78	490,001
15 Jan 16	54.14000 -0.54	54.30	53.10	53.25	743,813
14 Jan 16	54.68000 +0.43	54.82	53.85	54.32	1,327,194
13 Jan 16	54.25000 -0.70	55.13	54.01	54.95	865,493
12 Jan 16	54.95000 +1.60	55.00	53.67	53.67	766,393
11 Jan 16	53.35000 +0.01	54.00	52.87	53.47	682,814
08 Jan 16	53.34000 +0.37	54.37	53.05	53.05	657,401
07 Jan 16	52.97000 -1.19	53.72	52.63	53.28	726,783
06 Jan 16	54.16000 -0.50	54.55	53.02	53.81	1,248,415
05 Jan 16	54.66000 +0.50	54.98	54.10	54.21	776,728
04 Jan 16	54.16000 -1.24	54.59	53.55	54.53	706,029
31 Dec 15	55.40000 -1.00	56.16	55.30	56.00	528,346
30 Dec 15	56.40000 -0.32	57.07	56.30	56.82	512,119
29 Dec 15	56.72000 +0.64	56.97	56.10	56.31	399,546
24 Dec 15	56.08000 -0.01	56.45	56.01	56.09	282,942
23 Dec 15	56.09000 +0.66	56.27	55.15	55.58	584,347
22 Dec 15	55.43000 -0.31	55.89	55.11	55.83	495,860
21 Dec 15	55.74000 +0.38	56.43	55.28	55.83	476,030
18 Dec 15	55.36000 -1.53	56.95	55.17	56.50	2,061,395
17 Dec 15	56.89000 -0.07	57.46	56.80	57.00	832,830
16 Dec 15	56.96000 -0.41	57.55	56.28	57.47	1,033,059
15 Dec 15	57.37000 +0.92	57.45	56.38	56.66	672,599
14 Dec 15	56.45000 +0.23	56.70	55.92	56.16	620,604
11 Dec 15	56.22000 -1.40	57.64	55.71	57.25	1,142,678
10 Dec 15	57.62000 +1.73	57.88	55.71	55.71	741,467
09 Dec 15	55.89000 -1.47	57.30	55.60	56.86	662,245
08 Dec 15	57.36000 +0.15	57.39	55.92	56.66	642,714
07 Dec 15	57.21000 -0.17	57.40	56.67	57.13	488,044
04 Dec 15	57.38000 +0.94	57.50	56.27	56.27	650,649
03 Dec 15	56.44000 -1.23	58.00	56.05	58.00	1,568,620
02 Dec 15	57.67000 -1.28	59.19	57.64	58.94	777,448
01 Dec 15	58.95000 +0.82	59.39	57.59	57.59	1,312,726
30 Nov 15	58.13000 +0.72	58.36	57.35	57.36	1,026,673
27 Nov 15	57.41000 -0.68	58.12	56.96	58.00	744,322
26 Nov 15	58.09000 +0.21	58.59	57.65	57.81	151,548
25 Nov 15	57.88000 +0.74	58.35	57.04	57.29	856,470
24 Nov 15	57.14000 -0.03	57.25	56.61	56.96	1,793,046
23 Nov 15	57.17000 +0.32	57.43	56.59	56.61	710,967
20 Nov 15	56.85000 +0.48	56.95	56.20	56.34	803,841
19 Nov 15	56.37000 +0.59	56.49	55.71	55.78	705,800
18 Nov 15	55.78000 +0.34	55.93	54.71	55.44	1,271,396
17 Nov 15	55.44000 -1.05	56.48	55.43	56.47	1,108,973
16 Nov 15	56.49000 +2.24	56.55	54.05	54.05	1,558,891
13 Nov 15	54.25000 +0.40	54.39	53.65	53.66	2,101,823
12 Nov 15	53.85000 -0.05	54.42	53.32	53.60	1,378,180
11 Nov 15	53.90000 +2.40	54.80	53.27	54.58	1,575,139
10 Nov 15	51.50000 -1.13	52.56	51.39	52.42	738,344
09 Nov 15	52.63000 -0.30	53.31	52.38	52.90	565,181
06 Nov 15	52.93000 -0.30	53.56	52.51	53.22	760,353
05 Nov 15	53.23000 +0.20	54.04	52.88	53.21	881,234
04 Nov 15	53.03000 +2.20	54.09	51.07	51.07	1,205,101
03 Nov 15	50.83000 +1.29	50.99	49.10	49.45	750,668
02 Nov 15	49.54000 +0.97	49.81	48.25	48.42	538,120
30 Oct 15	48.57000 -0.18	49.03	48.21	48.72	691,412
29 Oct 15	48.75000 +0.07	48.91	47.97	48.36	337,770
28 Oct 15	48.68000 +0.19	49.02	48.42	48.69	564,616
27 Oct 15	48.49000 +0.02	49.43	48.31	48.31	739,522
26 Oct 15	48.47000 -0.91	49.50	48.36	49.08	1,012,438
23 Oct 15	49.38000 -0.53	50.84	49.16	50.40	742,127
22 Oct 15	49.91000 +1.46	50.41	48.56	48.56	767,034
21 Oct 15	48.45000 +0.73	48.69	47.86	47.86	642,762
20 Oct 15	47.72000 +0.05	48.20	47.40	47.72	448,262
19 Oct 15	47.67000 +0.12	47.91	47.21	47.21	400,410
16 Oct 15	47.55000 -0.29	48.00	47.42	48.00	482,913
15 Oct 15	47.84000 +0.03	48.38	47.67	47.73	482,324
14 Oct 15	47.81000 -0.30	48.36	47.75	47.91	467,063
13 Oct 15	48.11000 +0.07	48.72	47.81	48.35	499,546
09 Oct 15	48.04000 -0.08	48.27	47.78	47.97	302,344
08 Oct 15	48.12000 -0.10	48.62	47.39	48.12	496,717
07 Oct 15	48.22000 +0.49	48.25	47.43	48.02	444,387
06 Oct 15	47.73000 -0.94	48.70	47.47	48.50	518,854
05 Oct 15	48.67000 +0.28	48.98	48.38	48.42	515,893
02 Oct 15	48.39000 +0.71	48.67	47.12	47.25	803,386
01 Oct 15	47.68000 -0.67	48.35	46.91	48.35	842,835
30 Sep 15	48.35000 +1.07	48.40	47.53	47.77	630,610
29 Sep 15	47.28000 +0.32	47.76	46.65	46.99	1,357,433
28 Sep 15	46.96000 -0.84	47.90	46.90	47.51	903,888
25 Sep 15	47.80000 +0.46	48.61	47.24	47.85	1,382,662
24 Sep 15	47.34000 -0.35	47.82	46.52	47.39	794,182
23 Sep 15	47.69000 -0.47	48.49	47.56	48.07	411,533
22 Sep 15	48.16000 -0.70	48.50	47.27	48.19	769,913
21 Sep 15	48.86000 +1.01	49.33	47.92	47.92	1,182,660
18 Sep 15	47.85000 +0.67	47.93	46.40	46.57	2,259,524
17 Sep 15	47.18000 -0.23	47.90	47.02	47.42	1,252,164
16 Sep 15	47.41000 -0.01	47.80	47.32	47.45	946,727
15 Sep 15	47.42000 -0.38	47.86	47.22	47.83	1,491,407
14 Sep 15	47.80000 -0.10	48.01	47.20	47.86	942,970
11 Sep 15	47.90000 -0.08	48.34	47.61	47.63	399,292
10 Sep 15	47.98000 -0.02	48.56	47.71	47.73	231,923
09 Sep 15	48.00000 -0.81	49.49	47.95	48.94	441,722
08 Sep 15	48.81000 +1.20	48.99	48.07	48.24	389,680
04 Sep 15	47.61000 -0.44	48.27	47.30	47.50	319,726
03 Sep 15	48.05000 -0.59	48.80	47.98	48.80	312,829
02 Sep 15	48.64000 +0.76	49.28	48.20	48.32	1,538,690
01 Sep 15	47.88000 -0.72	48.45	47.55	47.71	490,033
31 Aug 15	48.60000 -1.01	49.90	48.38	49.58	784,527
28 Aug 15	49.61000 -0.07	49.84	49.02	49.39	643,418
27 Aug 15	49.68000 +1.13	49.70	48.03	48.94	714,279
26 Aug 15	48.55000 +2.29	48.59	46.61	46.62	771,219
25 Aug 15	46.26000 +0.43	47.24	46.09	47.01	541,383
24 Aug 15	45.83000 -1.09	47.65	42.49	42.52	1,091,495
21 Aug 15	46.92000 -0.67	48.40	46.73	46.97	988,373
20 Aug 15	47.59000 -1.54	48.76	47.46	48.71	610,461
19 Aug 15	49.13000 -0.64	49.92	48.78	49.76	460,492
18 Aug 15	49.77000 -0.48	50.80	49.69	50.10	361,749
17 Aug 15	50.25000 -0.29	50.36	49.44	50.26	266,070
14 Aug 15	50.54000 +1.35	50.82	49.05	49.25	411,404
13 Aug 15	49.19000 +0.36	49.50	48.65	49.03	245,609
12 Aug 15	48.83000 -0.25	49.00	47.18	48.99	618,543
11 Aug 15	49.08000 -0.27	49.26	47.85	49.14	842,549
10 Aug 15	49.35000 -0.63	50.36	49.24	49.98	444,208
07 Aug 15	49.98000 -0.02	50.09	48.90	49.92	679,447
06 Aug 15	50.00000 -0.27	50.15	49.27	50.01	793,968
05 Aug 15	50.27000 +0.75	50.82	49.45	49.62	751,182
04 Aug 15	49.52000 +0.66	49.56	48.61	49.05	594,054
31 Jul 15	48.86000 +0.46	48.98	48.19	48.49	680,596
30 Jul 15	48.40000 +0.06	48.60	47.66	48.00	823,713
29 Jul 15	48.34000 -1.89	49.00	47.32	49.00	1,830,566
28 Jul 15	50.23000 +0.02	50.45	49.42	50.25	512,138
27 Jul 15	50.21000 -0.59	50.59	49.94	50.02	408,894
24 Jul 15	50.80000 -0.13	51.48	50.52	50.87	416,132
23 Jul 15	50.93000 -0.01	51.28	50.43	50.80	440,962
22 Jul 15	50.94000 -0.76	51.72	50.87	51.72	928,108
21 Jul 15	51.70000 -0.70	52.32	51.48	52.21	380,984
20 Jul 15	52.40000 +0.09	53.13	52.20	52.21	312,999
17 Jul 15	52.31000 +0.06	52.40	52.01	52.22	492,954
16 Jul 15	52.25000 +0.95	52.41	51.27	51.27	721,716
15 Jul 15	51.30000 -0.15	51.94	51.02	51.61	570,512
14 Jul 15	51.45000 +0.75	51.65	50.44	50.78	475,720
13 Jul 15	50.70000 +1.32	50.78	49.55	49.55	544,404
10 Jul 15	49.38000 +0.84	49.75	49.13	49.51	839,888
09 Jul 15	48.54000 -0.10	49.91	48.46	49.13	602,276
08 Jul 15	48.64000 -1.35	49.91	48.27	49.86	608,056
07 Jul 15	49.99000 -0.07	50.10	48.70	50.01	497,767
06 Jul 15	50.06000 +0.17	50.52	49.24	49.24	722,643
03 Jul 15	49.89000 -0.12	50.10	49.46	49.91	96,281
02 Jul 15	50.01000 +1.16	50.18	48.35	49.25	588,125
30 Jun 15	48.85000 -0.46	49.57	48.61	49.40	1,177,507
29 Jun 15	49.31000 -1.91	50.90	49.15	50.75	554,727
26 Jun 15	51.22000 +0.17	51.31	50.88	51.14	446,541
25 Jun 15	51.05000 +0.55	51.32	50.62	50.70	534,505
24 Jun 15	50.50000 -0.03	50.92	50.35	50.51	444,264
23 Jun 15	50.53000 -0.50	51.51	50.42	51.35	502,007
22 Jun 15	51.03000 +1.36	51.49	49.80	49.80	474,151
19 Jun 15	49.67000 -1.12	50.81	49.65	50.28	2,050,251
18 Jun 15	50.79000 -0.60	51.25	50.51	51.01	454,237
17 Jun 15	51.39000 -0.20	51.79	50.93	51.33	397,866
16 Jun 15	51.59000 -0.43	52.00	51.37	51.87	411,571
15 Jun 15	52.02000 -0.64	52.66	51.65	52.35	361,887
12 Jun 15	52.66000 +0.25	52.79	52.02	52.03	536,496
11 Jun 15	52.41000 -0.23	52.91	51.92	52.64	344,192
10 Jun 15	52.64000 +0.84	52.79	51.22	51.40	679,535
09 Jun 15	51.80000 +0.66	51.80	50.53	50.96	0
08 Jun 15	51.14000 -1.56	52.59	50.62	52.50	0
05 Jun 15	52.70000 -0.55	53.00	52.32	53.00	357,791
04 Jun 15	53.25000 -0.32	53.87	52.89	53.27	427,035
03 Jun 15	53.57000 +0.89	53.69	52.23	52.60	474,817
02 Jun 15	52.68000 -0.19	52.72	52.05	52.67	582,639
01 Jun 15	52.87000 +0.19	53.00	52.27	52.74	696,080
29 May 15	52.68000 +0.03	52.99	51.91	52.65	567,573
28 May 15	52.65000 -0.12	53.16	52.46	52.66	711,833
27 May 15	52.77000 -0.11	53.02	52.72	52.95	442,606
26 May 15	52.88000 -0.27	53.41	52.74	53.15	826,638
25 May 15	53.15000 -0.13	53.56	52.90	53.23	74,926
22 May 15	53.28000 +0.17	53.52	52.98	53.34	236,911
21 May 15	53.11000 +0.16	53.33	52.57	53.09	594,161
20 May 15	52.95000 -2.21	55.14	52.86	55.14	968,148
19 May 15	55.16000 +1.95	55.35	53.59	53.67	1,183,452
15 May 15	53.21000 +1.26	53.24	51.82	51.95	543,265
14 May 15	51.95000 +0.65	52.26	51.24	51.35	660,346
13 May 15	51.30000 -0.43	52.09	51.09	51.59	396,023
12 May 15	51.73000 -0.56	52.20	51.58	52.15	531,361
11 May 15	52.29000 -0.22	52.79	52.11	52.56	619,390
08 May 15	52.51000 +0.61	52.74	51.95	52.42	702,576
07 May 15	51.90000 +0.71	52.16	51.09	51.21	702,151
06 May 15	51.19000 -0.10	51.48	50.79	51.48	1,019,474
05 May 15	51.29000 -0.13	51.56	50.92	51.55	993,524
04 May 15	51.42000 -0.22	52.36	50.89	51.64	1,030,673
01 May 15	51.64000 +0.86	51.80	50.56	50.79	637,706
30 Apr 15	50.78000 -0.84	51.44	50.22	51.12	991,092
29 Apr 15	51.62000 -2.07	52.45	51.08	52.45	1,188,327
28 Apr 15	53.69000 -0.50	54.08	52.76	53.78	813,969
27 Apr 15	54.19000 -1.33	55.65	53.79	55.56	963,457
24 Apr 15	55.52000 -0.33	56.06	55.11	55.96	424,391
23 Apr 15	55.85000 -0.11	55.91	55.50	55.72	380,028
22 Apr 15	55.96000 +0.18	56.19	55.28	55.83	457,389
21 Apr 15	55.78000 +0.64	55.80	55.19	55.19	532,783
20 Apr 15	55.14000 -0.02	55.98	54.67	55.37	792,075
17 Apr 15	55.16000 -1.01	55.81	54.80	55.81	572,123
16 Apr 15	56.17000 -0.52	56.62	55.92	56.54	614,658
15 Apr 15	56.69000 -0.08	57.14	56.36	56.96	553,323
14 Apr 15	56.77000 -0.54	57.40	56.63	57.39	677,692
13 Apr 15	57.31000 +1.26	57.31	55.87	55.95	700,149
10 Apr 15	56.05000 +0.50	56.29	55.55	55.92	511,014
09 Apr 15	55.55000 +0.20	56.22	55.05	55.20	482,990
08 Apr 15	55.35000 +0.35	56.33	55.00	55.00	622,214
07 Apr 15	55.00000 +1.02	55.40	53.95	54.35	558,945
06 Apr 15	53.98000 -0.05	54.18	53.35	53.47	717,136
02 Apr 15	54.03000 +0.39	54.20	53.22	53.27	507,989
01 Apr 15	53.64000 -0.08	53.75	52.90	53.57	544,299
31 Mar 15	53.72000 -0.34	53.96	53.15	53.57	636,870
30 Mar 15	54.06000 -0.24	55.05	54.06	54.31	739,052
27 Mar 15	54.30000 +0.27	54.57	53.60	53.77	566,710
26 Mar 15	54.03000 +0.62	54.44	52.52	52.52	790,813
25 Mar 15	53.41000 -1.23	54.75	52.99	54.65	691,680
24 Mar 15	54.64000 +0.37	55.12	54.15	54.30	534,324
23 Mar 15	54.27000 -0.45	54.66	54.07	54.53	569,749
20 Mar 15	54.72000 -0.76	55.75	54.61	55.68	1,735,074
19 Mar 15	55.48000 +0.16	55.85	55.13	55.58	1,062,534
18 Mar 15	55.32000 +0.00	55.85	55.00	55.35	471,209
17 Mar 15	55.32000 +0.06	55.52	54.46	54.84	462,466
16 Mar 15	55.26000 +1.16	55.51	53.99	54.25	670,818
13 Mar 15	54.10000 -0.07	54.28	53.50	54.02	428,492
12 Mar 15	54.17000 +0.67	54.45	53.70	53.75	654,536
11 Mar 15	53.50000 +0.38	53.91	53.00	53.12	437,986
10 Mar 15	53.12000 -0.42	53.93	53.07	53.16	696,500
09 Mar 15	53.54000 +0.63	53.78	52.81	52.91	614,443
06 Mar 15	52.91000 -0.32	54.10	52.63	53.19	627,311
05 Mar 15	53.23000 +0.33	53.46	52.88	53.32	489,289
04 Mar 15	52.90000 +0.26	52.91	51.85	52.50	657,433
03 Mar 15	52.64000 -1.11	54.17	52.56	54.17	838,174
02 Mar 15	53.75000 +1.44	53.95	52.03	52.61	1,228,865
27 Feb 15	52.31000 -1.91	54.31	52.25	54.12	2,343,579
26 Feb 15	54.22000 +0.65	54.54	53.47	53.60	614,094
25 Feb 15	53.57000 -0.48	55.18	53.53	55.00	951,791
24 Feb 15	54.05000 -1.41	57.69	53.86	55.94	3,288,062
23 Feb 15	55.46000 +3.22	56.00	52.50	52.51	2,130,365
20 Feb 15	52.24000 +0.44	52.35	51.72	51.96	609,739
19 Feb 15	51.80000 -0.10	52.20	51.71	51.88	621,404
18 Feb 15	51.90000 -0.02	52.42	51.55	51.92	927,484
17 Feb 15	51.92000 -0.29	52.49	51.19	51.51	728,984
13 Feb 15	52.21000 -0.03	52.89	52.15	52.50	925,476
12 Feb 15	52.24000 -0.23	53.15	52.14	52.52	828,755
11 Feb 15	52.47000 -0.66	54.69	51.84	53.25	1,348,737
10 Feb 15	53.13000 +1.59	53.55	52.00	52.00	1,009,085
09 Feb 15	51.54000 -0.20	51.70	50.77	51.67	805,730
06 Feb 15	51.74000 +0.86	52.13	51.06	51.44	1,032,156
05 Feb 15	50.88000 +0.35	51.19	50.06	50.53	741,489
04 Feb 15	50.53000 +1.08	50.74	49.35	49.40	881,972
03 Feb 15	49.45000 -0.58	50.28	49.35	50.18	806,735
02 Feb 15	50.03000 -0.32	51.33	49.81	50.35	1,493,042
30 Jan 15	50.35000 +0.45	51.40	49.38	49.78	1,940,515
29 Jan 15	49.90000 +1.49	50.38	48.27	48.49	1,722,806
28 Jan 15	48.41000 +1.49	50.65	46.95	46.95	3,463,347
27 Jan 15	46.92000 -1.31	47.60	46.36	47.51	1,477,962
26 Jan 15	48.23000 -0.07	49.08	47.94	48.15	724,499
23 Jan 15	48.30000 +0.30	48.61	47.88	48.15	1,102,937
22 Jan 15	48.00000 +0.64	48.45	47.26	47.54	818,252
21 Jan 15	47.36000 +0.75	47.66	46.53	46.68	682,595
20 Jan 15	46.61000 -0.09	47.27	46.03	46.85	719,894
19 Jan 15	46.70000 +0.10	46.76	45.92	46.66	282,216
16 Jan 15	46.60000 +1.16	46.83	45.25	45.54	937,902
15 Jan 15	45.44000 +1.23	45.91	44.24	44.87	1,084,989
14 Jan 15	44.21000 -0.41	44.62	43.51	44.40	551,371
13 Jan 15	44.62000 +0.57	45.30	44.10	44.34	811,345
12 Jan 15	44.05000 -0.59	45.04	43.70	44.60	595,547
09 Jan 15	44.64000 -0.23	45.55	44.35	45.01	554,773
08 Jan 15	44.87000 +1.02	44.98	44.09	44.19	664,092
07 Jan 15	43.85000 +0.19	44.35	43.54	43.92	643,439
06 Jan 15	43.66000 -0.39	44.33	42.92	44.00	787,241
05 Jan 15	44.05000 -0.52	44.21	43.51	43.75	777,484
02 Jan 15	44.57000 +0.28	45.44	44.17	44.50	494,256
31 Dec 14	44.29000 -0.28	45.02	44.13	44.58	613,884
30 Dec 14	44.57000 -0.48	45.42	44.45	45.03	464,294
29 Dec 14	45.05000 +0.44	45.28	44.18	44.85	563,882
24 Dec 14	44.61000 -0.22	45.55	44.60	44.94	265,940
23 Dec 14	44.83000 +0.28	44.99	44.01	44.62	483,049
22 Dec 14	44.55000 +0.34	44.81	44.06	44.26	949,152
19 Dec 14	44.21000 +1.14	44.34	43.00	43.44	2,499,897
18 Dec 14	43.07000 +0.76	43.14	42.10	42.59	1,090,861
17 Dec 14	42.31000 +1.20	42.56	41.20	41.35	1,294,526
16 Dec 14	41.11000 +0.50	41.48	40.07	40.47	986,974
15 Dec 14	40.61000 +0.22	41.08	39.93	40.53	2,231,146
12 Dec 14	40.39000 -0.88	41.35	40.36	41.10	491,358
11 Dec 14	41.27000 +0.36	41.78	40.70	41.13	560,059
10 Dec 14	40.91000 -0.10	41.40	40.53	41.00	846,122
09 Dec 14	41.01000 -0.24	41.29	40.47	40.86	690,917
08 Dec 14	41.25000 -0.72	41.96	40.43	41.88	1,756,524
05 Dec 14	41.97000 +1.00	42.04	41.16	41.23	1,069,500
04 Dec 14	40.97000 -0.94	42.41	40.75	41.89	1,580,220
03 Dec 14	41.91000 +0.45	42.02	41.14	41.32	617,224
02 Dec 14	41.46000 -0.17	42.00	41.29	41.71	1,413,415
01 Dec 14	41.63000 -0.05	42.18	41.33	41.80	908,904
28 Nov 14	41.68000 -0.23	42.29	41.68	41.90	571,580
27 Nov 14	41.91000 +0.66	41.95	41.26	41.45	1,346,215
26 Nov 14	41.25000 +0.15	41.49	40.83	41.16	346,263
25 Nov 14	41.10000 +0.03	41.30	40.43	41.00	765,113
24 Nov 14	41.07000 -0.03	41.47	40.75	41.09	515,679
21 Nov 14	41.10000 +0.20	41.27	40.75	41.01	943,059
20 Nov 14	40.90000 -0.76	41.49	40.71	41.49	699,352
19 Nov 14	41.66000 +0.14	41.99	41.31	41.99	711,733
18 Nov 14	41.52000 +0.52	41.90	41.16	41.25	949,615
17 Nov 14	41.00000 +0.15	41.68	40.52	40.90	1,154,386
14 Nov 14	40.85000 +0.30	41.38	40.60	40.71	1,090,771
13 Nov 14	40.55000 +1.09	40.81	39.38	39.66	1,656,857
12 Nov 14	39.46000 -0.01	39.59	38.86	39.50	966,767
11 Nov 14	39.47000 -0.92	40.40	39.32	40.37	810,689
10 Nov 14	40.39000 +0.51	40.73	39.83	39.85	684,614
07 Nov 14	39.88000 -0.06	40.10	39.36	39.90	496,930
06 Nov 14	39.94000 +0.39	40.18	39.40	39.75	438,494
05 Nov 14	39.55000 +0.37	40.18	39.31	39.45	542,220
04 Nov 14	39.18000 +0.74	39.33	38.39	38.39	1,226,891
03 Nov 14	38.44000 -0.25	38.88	38.20	38.88	377,693
31 Oct 14	38.69000 +0.62	39.20	38.39	38.45	548,314
30 Oct 14	38.07000 -0.02	38.53	37.93	38.13	355,867
29 Oct 14	38.09000 -0.52	38.65	37.75	38.64	515,540
28 Oct 14	38.61000 +0.62	38.73	37.89	38.02	395,544
27 Oct 14	37.99000 +0.52	38.09	37.30	37.58	479,036
24 Oct 14	37.47000 +0.30	37.78	37.02	37.23	464,622
23 Oct 14	37.17000 +0.41	37.33	36.83	36.97	564,669
22 Oct 14	36.76000 -0.80	37.63	36.59	37.53	577,857
21 Oct 14	37.56000 +0.61	37.99	36.75	37.00	739,535
20 Oct 14	36.95000 -0.98	38.10	36.35	38.00	1,102,561
17 Oct 14	37.93000 +0.05	38.11	37.56	37.92	406,231
16 Oct 14	37.88000 -0.18	38.10	37.75	37.91	1,028,247
15 Oct 14	38.06000 -0.20	38.40	38.00	38.06	722,894
14 Oct 14	38.26000 +0.23	38.60	37.98	38.00	477,164
10 Oct 14	38.03000 -0.31	38.53	37.65	38.27	838,329
09 Oct 14	38.34000 +0.28	38.61	37.95	38.08	613,735
08 Oct 14	38.06000 +0.03	38.31	37.83	37.91	643,291
07 Oct 14	38.03000 -0.42	38.87	37.92	38.31	618,095
06 Oct 14	38.45000 +0.22	38.74	38.31	38.36	581,782
03 Oct 14	38.23000 -0.36	39.06	38.08	38.69	739,432
02 Oct 14	38.59000 +0.83	38.84	37.70	37.84	3,056,512
01 Oct 14	37.76000 -0.08	37.98	37.59	37.65	460,532
30 Sep 14	37.84000 +0.26	38.00	37.22	37.51	585,354
29 Sep 14	37.58000 -0.24	37.90	37.51	37.66	388,579
26 Sep 14	37.82000 +0.48	37.96	37.26	37.31	420,163
25 Sep 14	37.34000 -0.71	38.08	37.20	37.97	496,523
24 Sep 14	38.05000 +0.06	38.16	37.54	38.07	466,445
23 Sep 14	37.99000 +0.18	38.28	37.67	37.67	630,652
22 Sep 14	37.81000 -0.35	38.49	37.15	38.49	502,237
19 Sep 14	38.16000 -0.83	39.04	37.72	38.92	1,129,709
18 Sep 14	38.99000 +0.09	39.44	38.77	38.99	482,733
17 Sep 14	38.90000 +0.04	38.96	38.60	38.78	307,242
16 Sep 14	38.86000 -0.13	39.33	38.67	38.78	427,096
15 Sep 14	38.99000 -0.28	39.14	38.60	39.03	368,565
12 Sep 14	39.27000 +0.04	39.46	39.00	39.23	559,220
11 Sep 14	39.23000 +0.06	39.35	38.86	39.28	605,780
10 Sep 14	39.17000 +0.03	39.67	39.12	39.24	418,315
09 Sep 14	39.14000 -0.26	39.47	38.83	39.40	614,115
08 Sep 14	39.40000 -0.25	39.87	39.33	39.66	313,934
05 Sep 14	39.65000 +0.07	39.82	39.57	39.57	443,832
04 Sep 14	39.58000 -0.26	39.96	39.38	39.91	622,402
03 Sep 14	39.84000 +0.62	40.17	39.45	39.45	983,814
02 Sep 14	39.22000 +0.74	39.32	38.29	38.55	1,064,490
29 Aug 14	38.48000 -0.27	39.08	38.45	38.84	670,661
28 Aug 14	38.75000 -0.55	39.27	38.66	39.01	1,103,646
27 Aug 14	39.30000 +0.10	39.83	39.13	39.34	670,587
26 Aug 14	39.20000 +0.55	39.39	38.70	38.80	675,495
25 Aug 14	38.65000 +0.85	38.66	37.91	37.91	528,522
22 Aug 14	37.80000 -0.18	38.21	37.75	38.05	435,315
21 Aug 14	37.98000 +0.33	38.32	37.62	37.64	733,220
20 Aug 14	37.65000 +0.76	37.70	36.87	36.98	393,115
19 Aug 14	36.89000 -0.08	37.10	36.78	37.10	489,468
18 Aug 14	36.97000 +0.22	37.10	36.86	37.10	387,640
15 Aug 14	36.75000 -0.76	37.59	36.52	37.51	583,793
14 Aug 14	37.51000 +0.18	37.58	37.23	37.41	220,663
13 Aug 14	37.33000 +0.06	37.66	37.24	37.46	673,286
12 Aug 14	37.27000 -0.25	37.70	37.14	37.54	622,411
11 Aug 14	37.52000 +0.31	38.06	37.19	37.21	448,128
08 Aug 14	37.21000 -0.23	37.39	37.01	37.39	746,348
07 Aug 14	37.44000 -1.18	38.62	37.34	38.62	829,855
06 Aug 14	38.62000 +0.04	38.80	37.93	38.25	589,707
05 Aug 14	38.58000 -0.10	39.00	38.39	39.00	704,901
01 Aug 14	38.68000 -0.43	39.05	38.36	39.00	746,965
31 Jul 14	39.11000 +0.29	39.60	38.43	39.50	942,840
30 Jul 14	38.82000 +0.37	39.89	38.60	38.78	1,886,369
29 Jul 14	38.45000 -0.03	39.02	38.28	38.50	815,838
28 Jul 14	38.48000 +0.02	38.62	38.27	38.40	933,479
25 Jul 14	38.46000 +0.38	38.48	37.95	38.02	420,443
24 Jul 14	38.08000 +0.58	38.10	37.49	37.64	559,472
23 Jul 14	37.50000 -0.49	38.00	37.32	38.00	676,618
22 Jul 14	37.99000 +0.17	38.28	37.93	38.08	442,373
21 Jul 14	37.82000 -0.50	38.23	37.72	38.13	263,356
18 Jul 14	38.32000 +0.26	38.47	37.71	38.00	327,017
17 Jul 14	38.06000 -0.25	38.50	37.96	38.34	310,447
16 Jul 14	38.31000 +0.06	38.73	38.29	38.48	393,322
15 Jul 14	38.25000 -0.23	38.65	38.24	38.46	557,229
14 Jul 14	38.48000 +0.40	38.48	37.93	38.29	422,022
11 Jul 14	38.08000 +0.36	38.21	37.56	38.00	409,536
10 Jul 14	37.72000 -0.30	38.00	37.43	37.83	460,638
09 Jul 14	38.02000 +0.73	38.04	37.24	37.39	715,118
08 Jul 14	37.29000 -0.31	37.99	36.76	37.99	1,119,264
07 Jul 14	37.60000 -0.47	38.34	37.48	38.33	611,580
04 Jul 14	38.07000 +0.12	38.34	37.82	37.82	109,540
03 Jul 14	37.95000 -0.45	38.50	37.89	38.50	381,913
02 Jul 14	38.40000 +0.58	38.65	38.00	38.36	581,476
30 Jun 14	37.82000 -0.01	38.73	37.69	37.94	694,166
27 Jun 14	37.83000 +0.80	37.84	36.77	37.14	587,751
26 Jun 14	37.03000 +0.78	37.08	36.15	36.27	553,979
25 Jun 14	36.25000 -0.12	36.50	36.10	36.28	398,538
24 Jun 14	36.37000 -0.11	36.94	36.29	36.87	469,391
23 Jun 14	36.48000 -0.06	36.80	36.38	36.80	574,533
20 Jun 14	36.54000 -0.16	36.75	36.35	36.55	1,736,623
19 Jun 14	36.70000 -0.88	37.60	36.57	37.60	500,077
18 Jun 14	37.58000 +0.28	37.68	37.42	37.43	306,725
17 Jun 14	37.30000 +0.05	37.59	37.16	37.20	306,250
16 Jun 14	37.25000 -0.06	37.48	36.89	37.33	336,435
13 Jun 14	37.31000 +0.81	37.44	36.57	36.57	839,190
12 Jun 14	36.50000 -0.54	36.94	36.42	36.84	317,257
11 Jun 14	37.04000 +0.18	37.18	36.68	36.90	520,494
10 Jun 14	36.86000 -0.04	37.15	36.68	37.00	268,836
09 Jun 14	36.90000 -0.16	37.10	36.75	37.09	555,478
06 Jun 14	37.06000 +0.35	37.20	36.60	36.70	1,337,871
05 Jun 14	36.71000 +0.26	36.77	36.20	36.42	717,525
04 Jun 14	36.45000 -0.05	36.65	36.08	36.48	527,646
03 Jun 14	36.50000 +0.01	36.74	36.28	36.45	486,444
02 Jun 14	36.49000 -0.41	37.13	36.43	37.12	442,017
30 May 14	36.90000 +0.10	36.90	36.36	36.82	1,126,465
29 May 14	36.80000 -0.21	37.12	36.41	37.00	542,689
28 May 14	37.01000 -0.24	37.44	36.61	37.44	363,852
27 May 14	37.25000 +0.01	37.47	37.16	37.27	547,978
26 May 14	37.24000 +0.01	37.48	37.11	37.20	62,650
23 May 14	37.23000 +0.45	37.36	36.80	36.90	961,856
22 May 14	36.78000 -0.55	37.40	36.72	37.40	560,481
21 May 14	37.33000 +0.80	37.34	36.60	36.68	598,556
20 May 14	36.53000 +0.15	36.84	36.37	36.61	1,273,319
16 May 14	36.38000 -0.40	37.07	36.34	36.94	975,041
15 May 14	36.78000 -0.05	36.91	35.42	36.80	1,754,501
14 May 14	36.83000 -1.11	38.20	36.68	38.20	1,012,357
13 May 14	37.94000 +0.11	38.33	37.52	38.00	724,962
12 May 14	37.83000 +0.40	37.90	37.34	37.47	339,278
09 May 14	37.43000 +0.28	37.68	36.91	37.13	535,880
08 May 14	37.15000 -0.45	37.79	36.83	37.61	642,844
07 May 14	37.60000 +0.16	37.99	37.13	37.55	534,367
06 May 14	37.44000 -0.62	37.89	37.18	37.84	1,116,619
05 May 14	38.06000 -1.02	39.15	37.83	39.05	1,144,728
02 May 14	39.08000 -0.03	39.35	38.45	39.28	702,390
01 May 14	39.11000 -0.41	40.21	38.94	39.59	1,008,647
30 Apr 14	39.52000 +1.44	40.93	38.93	40.91	3,513,731
29 Apr 14	38.08000 +0.17	38.75	37.45	37.96	1,271,260
28 Apr 14	37.91000 -0.23	38.25	37.51	38.15	974,324
25 Apr 14	38.14000 +0.50	38.44	37.45	37.62	1,597,501
24 Apr 14	37.64000 +0.70	37.74	36.79	37.25	893,589
23 Apr 14	36.94000 +0.36	37.16	36.58	36.77	739,398
22 Apr 14	36.58000 +0.13	36.73	36.38	36.57	525,176
21 Apr 14	36.45000 +0.12	36.55	36.07	36.44	427,566
17 Apr 14	36.33000 +0.16	36.56	35.92	36.17	517,883
16 Apr 14	36.17000 +0.17	36.34	35.74	36.10	678,896
15 Apr 14	36.00000 +0.78	36.35	35.20	35.36	1,083,539
14 Apr 14	35.22000 +0.03	35.73	35.07	35.50	607,923
11 Apr 14	35.19000 +0.19	35.46	34.80	35.10	833,085
10 Apr 14	35.00000 -0.94	36.05	34.57	35.96	901,954
09 Apr 14	35.94000 +1.25	36.03	34.76	34.88	968,951
08 Apr 14	34.69000 +0.61	34.77	34.05	34.08	680,675
07 Apr 14	34.08000 -0.69	34.96	33.98	34.70	798,037
04 Apr 14	34.77000 -0.53	35.60	34.64	35.27	700,212
03 Apr 14	35.30000 +0.48	35.42	34.67	34.78	1,033,701
02 Apr 14	34.82000 +0.64	34.85	34.17	34.26	577,202
01 Apr 14	34.18000 +0.05	34.56	34.02	34.13	510,665
31 Mar 14	34.13000 +0.16	34.57	34.01	34.05	532,725
28 Mar 14	33.97000 -0.02	34.62	33.76	34.17	577,757
27 Mar 14	33.99000 -0.27	34.47	33.94	34.38	745,154
26 Mar 14	34.26000 -0.57	35.29	34.20	34.90	783,844
25 Mar 14	34.83000 +0.42	35.26	34.41	34.45	580,959
24 Mar 14	34.41000 +0.05	35.10	34.11	34.36	573,136
21 Mar 14	34.36000 -1.03	35.54	34.31	35.20	1,459,142
20 Mar 14	35.39000 +0.23	35.57	34.61	35.05	609,538
19 Mar 14	35.16000 +0.39	35.43	34.60	35.00	433,732
18 Mar 14	34.77000 +0.07	35.00	34.46	34.70	1,058,495
17 Mar 14	34.70000 +0.54	34.78	34.18	34.18	581,631
14 Mar 14	34.16000 -0.69	34.87	34.08	34.77	1,239,965
13 Mar 14	34.85000 -0.75	35.66	34.85	35.57	1,418,840
12 Mar 14	35.60000 +0.57	35.68	34.50	34.87	810,904
11 Mar 14	35.03000 -1.44	36.45	34.92	36.37	948,558
10 Mar 14	36.47000 +0.54	36.76	36.00	36.01	408,562
07 Mar 14	35.93000 -0.41	36.50	35.86	36.40	767,102
06 Mar 14	36.34000 +0.18	36.50	36.06	36.34	1,032,454
05 Mar 14	36.16000 +0.52	36.20	35.10	35.64	714,782
04 Mar 14	35.64000 +0.58	35.98	35.09	35.44	789,683
03 Mar 14	35.06000 -1.11	35.90	34.87	35.86	1,079,460
28 Feb 14	36.17000 -0.45	36.76	36.10	36.44	697,866
27 Feb 14	36.62000 +0.19	36.81	36.03	36.40	685,481
26 Feb 14	36.43000 +0.66	36.88	35.77	35.77	671,309
25 Feb 14	35.77000 -0.39	36.54	35.74	36.15	521,888
24 Feb 14	36.16000 -0.34	36.80	36.03	36.50	597,698
21 Feb 14	36.50000 -0.73	37.23	36.47	37.16	769,712
20 Feb 14	37.23000 +1.50	37.40	35.70	35.70	1,473,716
19 Feb 14	35.73000 +0.42	36.18	35.32	35.57	859,248
18 Feb 14	35.31000 -0.10	36.07	35.20	36.00	928,366
14 Feb 14	35.41000 +1.01	35.44	34.15	34.44	970,171
13 Feb 14	34.40000 +0.26	34.77	34.05	34.31	858,826
12 Feb 14	34.14000 -0.18	34.98	34.08	34.50	805,065
11 Feb 14	34.32000 +1.43	34.75	33.01	33.01	1,467,716
10 Feb 14	32.89000 -0.38	33.68	32.89	33.37	914,464
07 Feb 14	33.27000 +0.04	33.49	33.05	33.49	972,967
06 Feb 14	33.23000 +0.38	33.41	32.85	32.85	1,054,237
05 Feb 14	32.85000 -0.45	33.28	32.81	33.15	1,332,804
04 Feb 14	33.30000 -0.05	33.56	33.16	33.35	1,592,179
03 Feb 14	33.35000 -0.82	34.24	33.06	34.24	2,676,465
31 Jan 14	34.17000 +0.26	34.17	33.26	33.56	1,384,488
30 Jan 14	33.91000 +0.44	34.91	33.71	34.75	2,308,519
29 Jan 14	33.47000 -1.76	34.06	32.71	33.50	4,215,202
28 Jan 14	35.23000 +1.14	35.25	34.00	34.09	1,172,557
27 Jan 14	34.09000 -0.79	35.04	33.82	34.93	2,415,399
24 Jan 14	34.88000 +0.26	34.90	34.25	34.62	1,075,581
23 Jan 14	34.62000 -0.06	35.50	34.23	35.50	1,014,185
22 Jan 14	34.68000 +0.04	34.81	34.50	34.50	996,528
21 Jan 14	34.64000 -0.46	35.71	34.60	35.50	925,110
20 Jan 14	35.10000 -0.32	35.45	34.82	35.40	273,855
17 Jan 14	35.42000 -0.17	35.77	35.27	35.67	834,199
16 Jan 14	35.59000 +0.72	35.84	35.00	35.05	1,245,527
15 Jan 14	34.87000 +0.47	35.08	34.44	34.48	1,726,923
14 Jan 14	34.40000 +0.04	34.71	34.33	34.39	2,209,326
13 Jan 14	34.36000 -0.01	35.37	34.31	34.40	1,818,962
10 Jan 14	34.37000 -0.88	35.66	33.98	35.30	4,225,809
09 Jan 14	35.25000 +0.79	35.79	34.43	34.45	2,016,318
08 Jan 14	34.46000 -0.10	34.83	34.43	34.65	2,670,359
07 Jan 14	34.56000 -0.24	35.00	34.16	34.80	1,443,578
06 Jan 14	34.80000 -0.16	35.11	34.52	34.95	1,466,674
03 Jan 14	34.96000 +0.06	35.48	34.96	35.00	1,192,133
02 Jan 14	34.90000 -0.64	35.59	34.40	35.50	960,759
31 Dec 13	35.54000 -0.63	36.25	35.43	36.00	610,684
30 Dec 13	36.17000 -0.43	36.73	36.09	36.30	722,998
27 Dec 13	36.60000 -0.82	37.80	36.00	37.75	789,036
24 Dec 13	37.42000 -0.39	37.81	37.40	37.42	261,709
23 Dec 13	37.81000 +0.24	38.12	37.64	37.92	449,800
20 Dec 13	37.57000 -0.42	38.64	37.55	38.25	1,546,102
19 Dec 13	37.99000 +0.94	38.41	37.65	37.65	891,024
18 Dec 13	37.05000 +0.23	37.47	36.84	36.85	698,081
17 Dec 13	36.82000 +1.10	37.51	35.65	35.65	1,886,435
16 Dec 13	35.72000 -0.09	36.08	35.37	35.85	1,087,458
13 Dec 13	35.81000 -0.09	36.04	35.35	35.72	1,027,771
12 Dec 13	35.90000 -0.36	36.34	35.71	36.26	804,713
11 Dec 13	36.26000 -0.86	37.62	36.13	37.36	1,341,213
10 Dec 13	37.12000 +1.15	37.25	35.97	36.02	1,971,708
09 Dec 13	35.97000 -0.19	36.48	35.83	36.10	1,060,433
06 Dec 13	36.16000 -0.56	37.05	36.05	36.75	1,337,314
05 Dec 13	36.72000 -0.31	37.00	35.75	36.25	1,166,089
04 Dec 13	37.03000 -1.49	38.18	36.40	37.65	6,405,532
03 Dec 13	38.52000 -0.27	38.97	38.36	38.50	1,080,484
02 Dec 13	38.79000 -0.62	39.24	38.49	39.10	2,898,777
29 Nov 13	39.41000 -0.49	40.00	39.00	39.90	1,134,264
28 Nov 13	39.90000 +0.09	40.00	39.85	40.00	169,517
27 Nov 13	39.81000 +0.11	40.06	39.56	39.95	617,699
26 Nov 13	39.70000 -1.02	40.04	39.32	39.71	1,822,280
25 Nov 13	40.72000 +0.12	41.00	40.40	40.55	395,379
22 Nov 13	40.60000 +0.05	41.00	40.49	40.65	424,195
21 Nov 13	40.55000 +0.74	40.90	39.81	39.91	1,083,491
20 Nov 13	39.81000 +0.42	40.00	39.32	39.82	626,632
19 Nov 13	39.39000 -0.44	40.00	39.39	39.75	668,339
18 Nov 13	39.83000 +0.22	40.15	39.64	39.71	603,216
15 Nov 13	39.61000 +0.37	39.96	39.33	39.75	1,439,102
14 Nov 13	39.24000 +1.62	41.47	38.94	39.21	3,706,918
13 Nov 13	37.62000 +0.51	38.00	36.77	37.11	2,076,060
12 Nov 13	37.11000 +0.97	37.30	36.00	36.14	1,296,036
11 Nov 13	36.14000 +0.45	36.38	35.77	35.98	747,023
08 Nov 13	35.69000 +0.39	35.89	35.25	35.25	886,786
07 Nov 13	35.30000 -0.13	35.85	35.15	35.43	1,626,706
06 Nov 13	35.43000 +0.12	35.84	35.08	35.49	1,140,846
05 Nov 13	35.31000 +0.62	35.44	34.69	34.78	898,449
04 Nov 13	34.69000 +0.02	34.70	34.36	34.50	837,520
01 Nov 13	34.67000 -0.31	35.27	34.36	35.21	518,363
31 Oct 13	34.98000 -0.24	35.42	34.74	35.22	730,873
30 Oct 13	35.22000 +0.05	35.56	34.94	35.17	757,364
29 Oct 13	35.17000 +0.21	35.17	34.66	34.96	1,240,814
28 Oct 13	34.96000 -0.63	35.58	34.86	35.35	487,068
25 Oct 13	35.59000 -0.30	35.90	35.10	35.69	638,644
24 Oct 13	35.89000 +0.92	35.94	34.78	34.81	598,523
23 Oct 13	34.97000 -1.11	35.88	34.71	35.88	1,191,591
22 Oct 13	36.08000 -0.01	36.15	35.18	35.60	1,169,409
21 Oct 13	36.09000 -0.99	37.10	35.89	37.10	1,241,579
18 Oct 13	37.08000 -0.08	37.70	36.95	37.17	479,596
17 Oct 13	37.16000 -1.25	38.39	36.73	38.39	1,178,078
16 Oct 13	38.41000 +0.05	38.66	38.12	38.38	659,081
15 Oct 13	38.36000 +0.83	38.56	37.74	37.75	1,102,318
11 Oct 13	37.53000 +0.69	37.70	36.88	36.94	691,749
10 Oct 13	36.84000 +0.46	37.15	36.20	36.40	1,640,165
09 Oct 13	36.38000 -0.57	37.19	36.28	36.81	1,242,823
08 Oct 13	36.95000 +0.03	37.11	36.65	36.87	1,280,662
07 Oct 13	36.92000 +0.28	37.10	36.16	36.16	1,044,318
04 Oct 13	36.64000 -0.33	36.86	36.47	36.81	3,697,389
03 Oct 13	36.97000 -0.10	37.14	36.68	37.05	811,675
02 Oct 13	37.07000 +0.53	37.27	36.25	36.50	1,111,123
01 Oct 13	36.54000 +0.39	36.69	35.66	35.84	802,854
30 Sep 13	36.15000 +0.08	36.27	35.50	35.74	1,138,536
27 Sep 13	36.07000 -0.20	36.60	35.96	36.00	1,003,591
26 Sep 13	36.27000 -0.58	37.07	36.17	36.85	1,350,417
25 Sep 13	36.85000 +0.10	37.82	36.61	36.90	1,309,439
24 Sep 13	36.75000 +0.47	37.21	36.26	36.28	843,451
23 Sep 13	36.28000 -0.25	36.69	35.85	36.24	1,615,413
20 Sep 13	36.53000 +0.17	36.74	35.89	36.15	17,740,464
19 Sep 13	36.36000 +0.23	36.39	35.80	36.00	1,088,472
18 Sep 13	36.13000 -0.30	36.34	35.69	36.20	2,577,407
17 Sep 13	36.43000 +1.06	36.70	35.14	35.25	1,351,551
16 Sep 13	35.37000 +1.85	35.68	34.92	35.50	2,346,261
13 Sep 13	33.52000 -0.20	34.01	33.50	33.69	155,233
12 Sep 13	33.72000 -0.43	34.35	33.69	34.10	435,574
11 Sep 13	34.15000 +0.30	34.25	33.76	33.76	744,544
10 Sep 13	33.85000 +0.34	34.00	33.49	33.49	729,322
09 Sep 13	33.51000 -0.01	33.74	33.31	33.39	864,630
06 Sep 13	33.52000 -0.23	33.75	33.01	33.64	1,052,423
05 Sep 13	33.75000 +0.75	34.00	32.95	33.01	1,552,658
04 Sep 13	33.00000 -0.47	33.62	32.57	33.34	1,577,611
03 Sep 13	33.47000 -1.48	35.24	33.44	34.11	1,330,644
30 Aug 13	34.95000 +0.23	35.23	34.55	34.72	362,620
29 Aug 13	34.72000 +0.22	35.05	34.50	34.50	258,347
28 Aug 13	34.50000 +0.05	34.82	34.22	34.45	365,579
27 Aug 13	34.45000 -1.19	35.28	34.05	35.28	693,111
26 Aug 13	35.64000 -0.02	35.87	35.47	35.59	224,324
23 Aug 13	35.66000 -0.06	36.31	35.63	35.98	165,901
22 Aug 13	35.72000 +0.38	35.99	35.30	35.30	329,543
21 Aug 13	35.34000 -0.22	35.54	35.13	35.41	262,709
20 Aug 13	35.56000 -0.14	35.84	35.37	35.66	223,558
19 Aug 13	35.70000 -0.40	36.00	35.53	35.79	422,328
16 Aug 13	36.10000 +0.02	36.39	35.96	36.05	693,032
15 Aug 13	36.08000 +0.04	36.13	35.76	36.04	632,945
14 Aug 13	36.04000 -0.15	36.73	35.90	36.21	846,538
13 Aug 13	36.19000 +0.66	36.25	35.46	35.50	691,738
12 Aug 13	35.53000 +0.46	35.57	34.81	35.00	463,705
09 Aug 13	35.07000 +0.12	35.19	34.83	35.00	464,441
08 Aug 13	34.95000 -0.13	35.00	34.75	34.94	421,010
07 Aug 13	35.08000 +0.07	35.22	34.84	34.99	365,384
06 Aug 13	35.01000 -0.20	35.21	34.15	35.21	990,765
02 Aug 13	35.21000 -0.29	35.45	34.85	35.45	510,380
01 Aug 13	35.50000 +0.00	35.80	35.37	35.46	1,422,090
31 Jul 13	35.50000 +3.17	36.36	34.01	34.01	3,150,975
30 Jul 13	32.33000 +0.32	33.11	31.96	32.00	1,563,632
29 Jul 13	32.01000 +0.89	32.05	31.00	31.15	945,281
26 Jul 13	31.12000 +0.12	31.20	30.79	30.79	555,286
25 Jul 13	31.00000 -0.18	31.30	30.62	31.18	537,695
24 Jul 13	31.18000 +1.42	31.44	29.76	29.76	922,619
23 Jul 13	29.76000 -0.29	30.38	29.74	29.99	539,466
22 Jul 13	30.05000 -0.67	30.55	29.42	30.55	1,190,583
19 Jul 13	30.72000 -0.24	31.04	30.72	30.95	565,765
18 Jul 13	30.96000 +0.31	31.00	30.56	30.65	743,923
17 Jul 13	30.65000 +0.10	30.85	30.54	30.55	374,079
16 Jul 13	30.55000 -0.43	31.05	30.52	30.99	265,910
15 Jul 13	30.98000 +0.17	31.07	30.75	30.95	713,181
12 Jul 13	30.81000 -0.22	31.19	30.74	31.10	765,110
11 Jul 13	31.03000 +0.24	31.05	30.52	30.82	441,362
10 Jul 13	30.79000 +0.39	30.84	30.13	30.31	477,783
09 Jul 13	30.40000 -0.51	30.84	30.26	30.81	597,737
08 Jul 13	30.91000 -0.08	31.09	30.76	30.97	295,770
05 Jul 13	30.99000 +0.18	31.25	30.66	30.82	315,368
04 Jul 13	30.81000 -0.10	31.48	30.70	31.40	118,825
03 Jul 13	30.91000 -0.18	31.21	30.51	31.13	406,408
02 Jul 13	31.09000 +0.29	31.50	30.52	31.10	545,761
28 Jun 13	30.80000 -1.20	31.90	30.70	31.80	945,536
27 Jun 13	32.00000 +0.41	32.07	31.58	31.60	942,879
26 Jun 13	31.59000 +0.59	31.73	31.00	31.00	771,552
25 Jun 13	31.00000 +0.72	31.39	30.34	30.34	506,364
24 Jun 13	30.28000 -0.38	30.55	29.87	30.50	653,892
21 Jun 13	30.66000 -0.14	31.34	30.56	30.82	488,209
20 Jun 13	30.80000 -0.57	31.55	30.70	31.18	1,807,263
19 Jun 13	31.37000 +0.10	31.66	31.29	31.47	647,357
18 Jun 13	31.27000 +0.43	31.51	30.75	30.76	810,158
17 Jun 13	30.84000 +0.79	30.98	29.80	30.38	906,179
14 Jun 13	30.05000 -0.71	30.86	29.98	30.62	647,629
13 Jun 13	30.76000 +0.82	30.84	29.58	29.71	388,083
12 Jun 13	29.94000 -0.18	30.40	29.68	30.24	1,095,628
11 Jun 13	30.12000 -0.72	30.79	30.08	30.75	864,877
10 Jun 13	30.84000 -0.60	31.44	30.42	31.44	619,800
07 Jun 13	31.44000 +0.47	31.91	30.81	30.99	659,066
06 Jun 13	30.97000 -0.09	31.32	30.84	31.06	333,161
05 Jun 13	31.06000 -0.59	31.73	30.75	31.69	613,624
04 Jun 13	31.65000 -0.14	32.38	31.45	31.79	467,525
03 Jun 13	31.79000 +0.05	32.53	31.70	31.82	318,218
31 May 13	31.74000 +0.16	31.85	31.38	31.55	408,159
30 May 13	31.58000 -0.17	32.16	31.55	31.78	650,922
29 May 13	31.75000 -0.09	31.95	31.52	31.70	244,015
28 May 13	31.84000 -0.43	32.27	31.59	32.27	547,631
27 May 13	32.27000 +0.51	32.27	31.63	31.63	90,186
24 May 13	31.76000 +0.01	32.29	31.51	31.60	262,267
23 May 13	31.75000 -0.41	32.42	31.72	31.81	379,362
22 May 13	32.16000 -0.35	33.08	32.16	32.53	623,123
21 May 13	32.51000 -0.30	33.00	32.08	32.51	664,819
17 May 13	32.81000 +0.98	32.89	31.82	31.83	333,900
16 May 13	31.83000 -0.74	33.03	31.82	32.57	617,511
15 May 13	32.57000 +0.17	32.91	32.25	32.25	300,248
14 May 13	32.40000 -0.17	32.57	31.91	32.37	393,517
13 May 13	32.57000 +0.31	32.93	32.22	32.25	616,733
10 May 13	32.26000 +0.50	32.33	31.62	31.75	512,910
09 May 13	31.76000 +0.56	31.80	31.00	31.17	279,373
08 May 13	31.20000 -0.10	31.64	31.11	31.11	339,817
07 May 13	31.30000 -0.03	31.74	30.97	31.11	2,002,617
06 May 13	31.33000 +0.02	31.68	31.14	31.58	597,932
03 May 13	31.31000 -0.29	31.87	30.82	31.53	830,724
02 May 13	31.60000 -0.23	31.83	31.27	31.41	1,115,358
01 May 13	31.83000 -0.07	32.03	31.00	31.16	1,345,787
30 Apr 13	31.90000 +4.87	32.20	28.55	29.00	3,484,675
29 Apr 13	27.03000 -0.25	27.33	27.01	27.28	525,948
26 Apr 13	27.28000 -0.39	27.81	27.20	27.70	287,737
25 Apr 13	27.67000 +0.52	27.70	27.00	27.01	363,614
24 Apr 13	27.15000 +0.61	27.29	26.54	26.54	293,809
23 Apr 13	26.54000 +0.08	26.62	26.31	26.40	315,532
22 Apr 13	26.46000 +0.00	26.62	26.18	26.46	245,301
19 Apr 13	26.46000 +0.06	26.58	26.07	26.27	422,029
18 Apr 13	26.40000 -0.22	26.64	26.22	26.62	321,634
17 Apr 13	26.62000 -0.04	26.68	26.32	26.43	238,131
16 Apr 13	26.66000 +0.15	26.67	26.39	26.39	228,767
15 Apr 13	26.51000 +0.32	26.68	26.21	26.21	518,590
12 Apr 13	26.19000 -0.95	26.98	26.07	26.98	776,125
11 Apr 13	27.14000 -0.03	27.37	26.99	27.27	249,137
10 Apr 13	27.17000 +0.69	27.25	26.54	26.59	504,341
09 Apr 13	26.48000 -0.08	26.81	26.39	26.55	173,039
08 Apr 13	26.56000 -0.29	26.85	26.50	26.85	259,177
05 Apr 13	26.85000 +0.50	26.91	26.10	26.20	609,138
04 Apr 13	26.35000 +0.01	26.66	26.20	26.44	300,102
03 Apr 13	26.34000 -0.31	26.85	26.20	26.65	412,388
02 Apr 13	26.65000 -0.22	26.90	26.60	26.86	510,486
01 Apr 13	26.87000 -0.74	27.58	26.72	27.53	251,860
28 Mar 13	27.61000 +0.48	27.69	27.10	27.10	567,398
27 Mar 13	27.13000 +0.44	27.24	26.60	26.69	313,082
26 Mar 13	26.69000 +0.02	26.79	26.60	26.67	249,695
25 Mar 13	26.67000 +0.07	26.83	26.50	26.60	210,562
22 Mar 13	26.60000 -0.04	26.87	26.46	26.64	229,478
21 Mar 13	26.64000 -0.01	26.69	26.38	26.62	268,017
20 Mar 13	26.65000 +0.23	26.73	26.40	26.42	362,483
19 Mar 13	26.42000 +0.19	26.54	26.15	26.15	362,130
18 Mar 13	26.23000 -0.28	26.60	25.86	26.35	1,630,756
15 Mar 13	26.51000 -0.09	26.70	26.49	26.60	426,549
14 Mar 13	26.60000 +0.11	26.95	26.50	26.50	450,799
13 Mar 13	26.49000 -0.18	26.88	26.43	26.64	302,985
12 Mar 13	26.67000 -0.31	27.23	26.65	26.98	524,168
11 Mar 13	26.98000 +0.40	27.05	26.55	26.55	290,528
08 Mar 13	26.58000 -0.74	27.32	26.58	27.32	310,102
07 Mar 13	27.32000 +0.54	27.40	26.78	26.78	514,193
06 Mar 13	26.78000 +0.20	26.82	26.42	26.58	444,386
05 Mar 13	26.58000 -0.30	26.92	26.57	26.80	489,556
04 Mar 13	26.88000 -0.18	27.26	26.79	26.96	328,670
01 Mar 13	27.06000 -0.19	27.25	26.72	27.01	502,139
28 Feb 13	27.25000 +0.36	27.25	26.83	26.85	474,775
27 Feb 13	26.89000 +0.54	27.16	26.30	26.40	339,872
26 Feb 13	26.35000 -0.60	26.90	26.25	26.84	768,564
25 Feb 13	26.95000 -0.15	27.47	26.95	27.11	457,868
22 Feb 13	27.10000 +0.10	27.77	27.00	27.00	289,209
21 Feb 13	27.00000 -0.91	27.82	26.73	27.68	859,337
20 Feb 13	27.91000 +0.09	27.91	27.60	27.60	684,255
19 Feb 13	27.82000 +0.29	27.94	27.28	27.35	498,914
15 Feb 13	27.53000 +0.44	27.53	27.00	27.00	487,777
14 Feb 13	27.09000 -0.03	27.35	27.01	27.02	432,831
13 Feb 13	27.12000 -1.21	27.69	26.92	27.51	1,253,871
12 Feb 13	28.33000 +0.51	28.43	27.81	27.95	1,714,643
11 Feb 13	27.82000 +0.26	27.95	27.50	27.50	957,261
08 Feb 13	27.56000 +0.46	27.60	27.09	27.10	536,099
07 Feb 13	27.10000 +0.25	27.12	26.69	26.80	1,212,330
06 Feb 13	26.85000 -0.02	26.94	26.70	26.71	484,621
05 Feb 13	26.87000 +0.31	27.00	26.65	26.75	499,081
04 Feb 13	26.56000 -0.07	26.70	26.29	26.36	739,791
01 Feb 13	26.63000 -0.13	26.90	26.34	26.70	2,878,017
31 Jan 13	26.76000 +0.46	27.02	26.35	26.35	1,492,727
30 Jan 13	26.30000 +2.01	26.55	24.35	24.35	2,081,161
29 Jan 13	24.29000 -0.15	24.71	23.92	24.40	592,376
28 Jan 13	24.44000 -0.49	25.33	24.43	24.93	775,348
25 Jan 13	24.93000 +0.52	24.93	24.41	24.41	595,207
24 Jan 13	24.41000 +0.14	24.65	24.10	24.14	708,580
23 Jan 13	24.27000 +0.33	24.36	23.55	23.76	473,360
22 Jan 13	23.94000 +0.04	24.19	23.87	23.92	309,325
21 Jan 13	23.90000 -0.55	24.46	23.87	24.46	288,062
18 Jan 13	24.45000 -0.41	24.76	24.34	24.65	1,060,862
17 Jan 13	24.86000 +0.70	24.95	24.16	24.16	446,034
16 Jan 13	24.16000 -0.13	24.32	24.02	24.27	404,867
15 Jan 13	24.29000 -0.31	24.79	24.21	24.46	482,878
14 Jan 13	24.60000 +0.35	24.61	24.11	24.19	636,692
11 Jan 13	24.25000 +0.54	24.33	23.65	23.65	684,160
10 Jan 13	23.71000 +0.17	23.91	23.48	23.60	422,617
09 Jan 13	23.54000 -0.26	23.88	23.35	23.86	745,387
08 Jan 13	23.80000 +1.03	23.82	22.80	22.80	1,597,915
07 Jan 13	22.77000 -0.27	23.00	22.65	23.00	797,654
04 Jan 13	23.04000 +0.11	23.10	22.75	23.00	1,370,258
03 Jan 13	22.93000 -0.08	23.06	22.82	23.00	721,112
02 Jan 13	23.01000 +0.07	23.31	22.90	23.30	338,972
31 Dec 12	22.94000 -0.01	23.07	22.79	22.89	818,838
28 Dec 12	22.95000 -0.29	23.24	22.82	23.24	366,846
27 Dec 12	23.24000 -0.56	23.68	23.08	23.67	328,131
24 Dec 12	23.80000 -0.08	24.04	23.73	23.85	162,614
21 Dec 12	23.88000 +0.19	23.93	23.17	23.46	561,672
20 Dec 12	23.69000 -0.57	24.28	23.57	24.25	493,934
19 Dec 12	24.26000 +0.26	24.71	24.10	24.13	1,262,848
18 Dec 12	24.00000 +0.74	24.05	23.22	23.30	1,057,450
17 Dec 12	23.26000 +0.03	23.37	22.97	23.18	1,268,500
14 Dec 12	23.23000 +0.25	23.34	22.92	22.92	718,043
13 Dec 12	22.98000 -0.01	23.21	22.87	22.95	462,681
12 Dec 12	22.99000 +0.08	23.20	22.92	22.95	770,487
11 Dec 12	22.91000 +0.20	22.98	22.33	22.64	1,028,359
10 Dec 12	22.71000 +0.11	23.03	22.62	22.73	1,106,521
07 Dec 12	22.60000 -0.25	22.98	22.54	22.74	443,364
06 Dec 12	22.85000 +0.01	23.15	22.57	23.15	422,120
05 Dec 12	22.84000 -0.13	23.12	22.73	23.11	471,406
04 Dec 12	22.97000 -0.35	23.50	22.87	23.15	767,398
03 Dec 12	23.32000 +0.52	23.53	22.76	22.96	1,081,926
30 Nov 12	22.80000 -0.12	22.93	22.45	22.88	1,787,900
29 Nov 12	22.92000 -0.20	23.18	22.33	23.18	1,923,231
28 Nov 12	23.12000 -0.93	24.19	22.79	23.50	2,112,979
27 Nov 12	24.05000 +0.40	24.20	23.54	23.61	804,139
26 Nov 12	23.65000 -0.17	23.80	23.56	23.70	438,120
23 Nov 12	23.82000 -0.06	24.02	23.61	23.79	150,010
22 Nov 12	23.88000 -0.13	24.22	23.61	24.10	218,228
21 Nov 12	24.01000 +0.00	24.07	23.81	23.85	355,858
20 Nov 12	24.01000 -0.13	24.25	23.79	24.25	922,282
19 Nov 12	24.14000 +0.35	24.23	23.91	23.94	549,007
16 Nov 12	23.79000 +0.24	23.86	23.47	23.47	800,010
15 Nov 12	23.55000 -0.04	23.59	23.13	23.37	915,114
14 Nov 12	23.59000 -0.02	23.65	23.18	23.61	811,489
13 Nov 12	23.61000 -0.42	24.02	23.41	24.02	1,873,368
12 Nov 12	24.03000 -0.31	24.30	23.90	24.30	862,009
09 Nov 12	24.34000 -0.16	24.75	24.22	24.38	894,193
08 Nov 12	24.50000 -0.12	24.69	24.35	24.51	404,277
07 Nov 12	24.62000 +0.01	24.91	24.46	24.46	1,665,592
06 Nov 12	24.61000 -1.37	25.92	24.44	25.90	2,688,886
05 Nov 12	25.98000 -0.04	26.30	25.96	26.07	742,331
02 Nov 12	26.02000 -0.22	26.24	25.93	26.13	550,318
01 Nov 12	26.24000 +0.11	26.24	25.47	26.00	405,491
31 Oct 12	26.13000 +0.47	26.13	25.56	25.66	404,324
30 Oct 12	25.66000 +0.11	25.69	25.20	25.28	146,977
29 Oct 12	25.55000 +0.34	25.55	25.15	25.35	3,693,222
26 Oct 12	25.21000 -0.81	26.15	25.13	25.91	596,115
25 Oct 12	26.02000 +0.65	26.10	25.55	25.74	671,178
24 Oct 12	25.37000 -0.07	25.70	25.19	25.50	577,857
23 Oct 12	25.44000 -0.03	25.60	24.87	25.60	687,285
22 Oct 12	25.47000 -0.14	25.82	25.25	25.65	432,770
19 Oct 12	25.61000 -0.55	26.04	25.48	25.95	1,264,703
18 Oct 12	26.16000 -0.05	26.37	25.98	26.27	350,745
17 Oct 12	26.21000 -0.21	26.34	26.04	26.29	437,513
16 Oct 12	26.42000 +0.17	26.63	26.23	26.30	656,258
15 Oct 12	26.25000 +0.20	26.25	25.93	25.96	372,316
12 Oct 12	26.05000 +0.02	26.40	25.93	26.12	727,124
11 Oct 12	26.03000 -0.08	26.52	25.94	26.15	444,220
10 Oct 12	26.11000 +0.16	26.20	25.81	25.81	612,184
09 Oct 12	25.95000 -0.39	26.72	25.91	26.24	707,322
05 Oct 12	26.34000 -0.21	26.75	26.23	26.64	213,810
04 Oct 12	26.55000 -0.02	26.76	26.26	26.57	176,508
03 Oct 12	26.57000 +0.02	26.85	26.51	26.60	200,941
02 Oct 12	26.55000 +0.28	26.57	26.13	26.23	324,821
01 Oct 12	26.27000 -0.13	26.45	26.07	26.36	566,303
28 Sep 12	26.40000 -0.04	26.70	26.32	26.32	521,445
27 Sep 12	26.44000 +0.06	26.75	26.22	26.50	597,312
26 Sep 12	26.38000 -0.45	26.90	26.22	26.90	499,014
25 Sep 12	26.83000 -0.02	26.97	26.50	26.96	323,250
24 Sep 12	26.85000 +0.28	26.89	26.45	26.51	428,853
21 Sep 12	26.57000 -0.25	26.98	26.51	26.80	1,388,750
20 Sep 12	26.82000 +0.05	26.97	26.55	26.59	528,387
19 Sep 12	26.77000 +0.16	26.99	26.52	26.52	536,888
18 Sep 12	26.61000 +0.44	26.99	26.00	26.00	747,949
17 Sep 12	26.17000 +0.25	26.37	25.65	25.92	629,763
14 Sep 12	25.92000 -0.58	26.50	25.74	26.50	849,379
13 Sep 12	26.50000 -0.21	26.96	26.46	26.71	957,421
12 Sep 12	26.71000 +0.17	27.00	26.50	26.75	1,051,312
11 Sep 12	26.54000 +0.04	26.54	26.36	26.50	327,845
10 Sep 12	26.50000 +0.23	26.77	26.06	26.25	463,463
07 Sep 12	26.27000 -0.13	26.49	26.02	26.33	315,301
06 Sep 12	26.40000 +0.13	26.88	26.29	26.49	797,424
05 Sep 12	26.27000 +0.27	26.28	25.80	25.92	336,689
04 Sep 12	26.00000 +0.26	26.44	25.74	25.74	474,262
31 Aug 12	25.74000 +0.13	25.79	25.50	25.61	408,281
30 Aug 12	25.61000 -0.09	25.80	25.50	25.65	278,640
29 Aug 12	25.70000 +0.24	25.83	25.40	25.46	665,813
28 Aug 12	25.46000 -0.09	25.64	25.34	25.56	1,424,316
27 Aug 12	25.55000 -0.10	25.66	25.39	25.65	375,236
24 Aug 12	25.65000 -0.14	25.84	25.41	25.64	2,594,508
23 Aug 12	25.79000 -0.04	25.89	25.40	25.83	1,187,307
22 Aug 12	25.83000 +0.73	25.98	24.99	24.99	893,980
21 Aug 12	25.10000 +0.91	25.23	24.25	24.25	998,787
20 Aug 12	24.19000 -0.23	24.55	24.06	24.40	311,300
17 Aug 12	24.42000 +0.36	24.72	24.00	24.00	482,851
16 Aug 12	24.06000 +0.12	24.16	23.83	23.94	454,111
15 Aug 12	23.94000 -0.10	24.09	23.76	24.00	274,511
14 Aug 12	24.04000 +0.11	24.19	23.92	24.00	462,321
13 Aug 12	23.93000 +0.00	24.09	23.80	23.99	354,924
10 Aug 12	23.93000 +0.04	23.98	23.76	23.92	221,723
09 Aug 12	23.89000 -0.10	24.09	23.77	23.93	1,251,657
08 Aug 12	23.99000 +0.14	24.04	23.33	23.85	985,484
07 Aug 12	23.85000 +0.07	24.04	23.72	24.00	228,794
03 Aug 12	23.78000 +0.32	24.00	23.48	23.48	269,363
02 Aug 12	23.46000 -0.25	23.67	23.34	23.60	315,164
01 Aug 12	23.71000 +0.08	23.90	23.51	23.72	390,286
31 Jul 12	23.63000 -0.28	24.35	23.61	23.93	525,839
30 Jul 12	23.91000 -0.09	24.24	23.86	24.00	389,739
27 Jul 12	24.00000 +0.01	24.35	23.96	24.23	652,261
26 Jul 12	23.99000 +0.52	24.07	23.57	23.83	2,593,766
25 Jul 12	23.47000 -0.38	23.51	23.16	23.30	1,153,016
24 Jul 12	23.85000 -0.11	24.02	23.64	23.96	308,731
23 Jul 12	23.96000 +0.13	24.07	23.35	23.36	349,724
20 Jul 12	23.83000 -0.50	24.11	23.64	24.01	674,099
19 Jul 12	24.33000 +0.34	24.48	23.92	23.99	1,310,758
18 Jul 12	23.99000 +0.33	24.02	23.66	23.66	625,239
17 Jul 12	23.66000 +0.48	24.13	23.18	23.18	1,145,129
16 Jul 12	23.18000 +0.26	23.21	22.81	22.91	842,181
13 Jul 12	22.92000 +0.00	23.06	22.92	22.92	787,242
12 Jul 12	22.92000 -0.58	23.39	22.78	23.37	715,827
11 Jul 12	23.50000 +0.17	23.81	23.20	23.22	343,159
10 Jul 12	23.33000 -0.54	23.91	23.22	23.82	832,828
09 Jul 12	23.87000 +0.02	24.15	23.71	23.71	343,131
06 Jul 12	23.85000 -0.21	24.04	23.66	24.01	374,689
05 Jul 12	24.06000 -0.12	24.58	24.04	24.20	610,883
04 Jul 12	24.18000 +0.06	24.61	24.11	24.32	126,494
03 Jul 12	24.12000 -0.35	24.93	24.10	24.50	553,441
29 Jun 12	24.47000 +0.58	24.47	23.81	23.81	586,454
28 Jun 12	23.89000 +0.81	23.89	22.92	23.06	615,938
27 Jun 12	23.08000 -0.05	23.23	22.97	23.13	471,477
26 Jun 12	23.13000 +0.42	23.13	22.71	22.71	493,419
25 Jun 12	22.71000 -0.41	23.12	22.65	23.00	420,264
22 Jun 12	23.12000 +0.41	23.15	22.70	22.76	256,405
21 Jun 12	22.71000 -0.75	23.50	22.68	23.36	436,764
20 Jun 12	23.46000 -0.21	23.75	22.98	23.74	408,874
19 Jun 12	23.67000 +0.56	23.70	23.05	23.11	871,092
18 Jun 12	23.11000 +0.11	23.28	22.75	23.00	398,751
15 Jun 12	23.00000 -0.12	23.25	22.95	23.00	613,353
14 Jun 12	23.12000 -0.31	23.44	22.81	23.32	642,443
13 Jun 12	23.43000 +0.21	23.45	23.19	23.21	429,904
12 Jun 12	23.22000 -0.11	23.48	23.19	23.48	407,573
11 Jun 12	23.33000 +0.03	23.62	23.28	23.28	294,796
08 Jun 12	23.30000 -0.21	23.41	23.20	23.22	449,428
07 Jun 12	23.51000 -0.04	23.86	23.47	23.60	492,157
06 Jun 12	23.55000 +0.57	23.66	22.95	23.00	986,218
05 Jun 12	22.98000 -0.18	23.22	22.80	23.13	1,322,857
04 Jun 12	23.16000 -0.21	23.44	22.92	23.31	1,125,668
01 Jun 12	23.37000 -0.58	23.72	23.00	23.00	1,669,247
31 May 12	23.95000 +2.94	25.03	23.30	24.15	6,662,320
30 May 12	21.01000 +0.05	21.58	20.65	20.70	1,623,538
29 May 12	20.96000 +0.31	21.00	20.64	20.65	616,369
28 May 12	20.65000 -0.10	20.68	20.55	20.66	94,531
25 May 12	20.75000 +0.02	21.03	20.62	20.73	190,601
24 May 12	20.73000 +0.03	21.04	20.71	20.71	349,782
23 May 12	20.70000 -0.05	20.71	20.41	20.65	253,735
22 May 12	20.75000 +0.06	20.86	20.66	20.81	788,226
18 May 12	20.69000 -0.27	20.94	20.69	20.82	329,461
17 May 12	20.96000 +0.50	21.00	20.35	20.36	1,635,797
16 May 12	20.46000 -0.38	20.86	20.40	20.78	992,172
15 May 12	20.84000 -0.10	20.97	20.67	20.93	879,686
14 May 12	20.94000 -0.29	21.12	20.89	21.01	230,545
11 May 12	21.23000 -0.13	21.44	21.16	21.23	205,705
10 May 12	21.36000 +0.07	21.63	21.28	21.28	264,105
09 May 12	21.29000 -0.27	21.50	21.14	21.50	1,180,795
08 May 12	21.56000 -0.15	21.77	21.25	21.60	776,789
07 May 12	21.71000 -0.19	21.80	21.53	21.66	552,609
04 May 12	21.90000 -0.10	22.10	21.79	21.90	203,099
03 May 12	22.00000 +0.10	22.06	21.63	21.99	736,650
02 May 12	21.90000 -0.35	22.35	21.85	21.97	848,076
01 May 12	22.25000 +0.08	22.34	22.08	22.12	501,241
30 Apr 12	22.17000 +0.02	22.21	21.98	21.98	377,574
27 Apr 12	22.15000 +0.18	22.22	21.73	21.98	723,892
26 Apr 12	21.97000 +0.37	22.23	21.41	21.41	666,310
25 Apr 12	21.60000 +1.06	21.64	20.55	20.55	1,039,642
24 Apr 12	20.54000 -0.18	20.84	20.31	20.72	698,480
23 Apr 12	20.72000 -0.46	21.00	20.70	20.90	427,313
20 Apr 12	21.18000 -0.13	21.39	21.10	21.27	287,609
19 Apr 12	21.31000 -0.27	21.65	21.22	21.49	379,620
18 Apr 12	21.58000 -0.12	21.73	21.44	21.70	211,448
17 Apr 12	21.70000 +0.33	21.74	21.31	21.34	261,667
16 Apr 12	21.37000 +0.23	21.46	21.03	21.03	241,302
13 Apr 12	21.14000 -0.55	21.62	21.09	21.62	465,514
12 Apr 12	21.69000 +0.10	21.89	21.39	21.47	497,062
11 Apr 12	21.59000 +0.25	21.83	21.37	21.51	438,937
10 Apr 12	21.34000 -0.24	21.72	21.25	21.50	554,794
09 Apr 12	21.58000 -0.13	21.85	21.34	21.71	919,848
05 Apr 12	21.71000 +0.18	21.71	21.34	21.41	1,126,814
04 Apr 12	21.53000 -0.24	21.64	21.42	21.50	380,199
03 Apr 12	21.77000 -0.28	22.15	21.70	21.93	350,352
02 Apr 12	22.05000 -0.18	22.30	21.97	22.11	423,255
30 Mar 12	22.23000 +0.40	22.40	21.72	21.76	824,204
29 Mar 12	21.83000 -0.14	22.03	21.60	22.00	544,342
28 Mar 12	21.97000 +0.03	22.21	21.79	21.85	441,752
27 Mar 12	21.94000 -0.04	22.04	21.75	21.93	1,489,781
26 Mar 12	21.98000 +0.22	22.15	21.69	21.81	815,698
23 Mar 12	21.76000 +0.09	21.76	21.60	21.67	326,835
22 Mar 12	21.67000 -0.13	21.80	21.51	21.61	316,335
21 Mar 12	21.80000 +0.38	21.83	21.28	21.28	664,005
20 Mar 12	21.42000 -0.29	21.90	21.24	21.46	568,517
19 Mar 12	21.71000 +0.30	21.92	21.33	21.33	663,020
16 Mar 12	21.41000 -0.17	21.60	21.29	21.50	554,669
15 Mar 12	21.58000 -0.22	21.94	21.57	21.69	424,097
14 Mar 12	21.80000 +0.04	21.88	21.61	21.61	415,956
13 Mar 12	21.76000 +0.29	21.85	21.45	21.45	663,129
12 Mar 12	21.47000 +0.44	21.66	20.95	20.95	844,719
09 Mar 12	21.03000 +0.13	21.10	20.66	20.86	1,167,703
08 Mar 12	20.90000 +0.49	21.03	20.37	20.45	1,182,463
07 Mar 12	20.41000 +0.23	20.41	20.01	20.13	989,914
06 Mar 12	20.18000 -0.15	20.44	20.13	20.37	344,605
05 Mar 12	20.33000 -0.17	20.48	20.31	20.33	552,599
02 Mar 12	20.50000 -0.38	20.86	20.40	20.86	630,844
01 Mar 12	20.88000 -0.30	21.15	20.85	21.00	563,029
29 Feb 12	21.18000 +0.17	21.38	20.95	20.95	781,915
28 Feb 12	21.01000 +0.01	21.12	20.90	20.90	381,235
27 Feb 12	21.00000 +0.06	21.13	20.90	20.90	237,071
24 Feb 12	20.94000 -0.08	21.12	20.89	21.00	285,245
23 Feb 12	21.02000 -0.03	21.09	20.93	21.00	383,536
22 Feb 12	21.05000 +0.11	21.41	20.75	21.03	735,889
21 Feb 12	20.94000 +0.11	21.04	20.74	20.74	644,230
17 Feb 12	20.83000 -0.03	21.00	20.68	20.80	599,128
16 Feb 12	20.86000 +0.23	21.05	20.55	20.55	1,415,064
15 Feb 12	20.63000 -0.05	20.75	20.46	20.61	550,707
14 Feb 12	20.68000 -0.13	20.93	20.55	20.90	496,826
13 Feb 12	20.81000 +0.36	20.85	20.50	20.50	404,293
10 Feb 12	20.45000 +0.03	20.49	20.22	20.36	253,334
09 Feb 12	20.42000 +0.13	20.44	20.00	20.00	460,158
08 Feb 12	20.29000 -0.13	20.43	20.10	20.40	874,523
07 Feb 12	20.42000 +0.01	20.54	20.27	20.30	807,325
06 Feb 12	20.41000 -0.18	20.55	20.34	20.48	864,465
03 Feb 12	20.59000 -0.06	20.74	20.51	20.70	1,145,978
02 Feb 12	20.65000 -0.21	20.92	20.62	20.63	1,194,300
01 Feb 12	20.86000 +0.61	21.06	20.26	20.26	2,847,266
31 Jan 12	20.25000 +0.60	20.45	19.55	19.65	870,097
30 Jan 12	19.65000 +0.40	19.68	19.13	19.20	356,743
27 Jan 12	19.25000 -0.14	19.46	19.21	19.39	384,554
26 Jan 12	19.39000 +0.07	19.41	19.15	19.27	209,226
25 Jan 12	19.32000 -0.11	19.55	19.24	19.33	319,058
24 Jan 12	19.43000 +0.39	19.51	19.06	19.06	421,445
23 Jan 12	19.04000 -0.37	19.36	19.03	19.31	589,028
20 Jan 12	19.41000 -0.24	19.71	19.32	19.53	379,034
19 Jan 12	19.65000 +0.41	19.68	19.23	19.23	485,273
18 Jan 12	19.24000 +0.44	19.41	18.83	18.83	437,809
17 Jan 12	18.80000 -0.03	18.98	18.54	18.90	375,991
16 Jan 12	18.83000 +0.55	18.87	18.16	18.16	336,654
13 Jan 12	18.28000 -0.09	18.30	17.88	18.30	1,360,464
12 Jan 12	18.37000 -0.34	18.71	18.32	18.69	1,174,911
11 Jan 12	18.71000 +0.29	18.79	18.40	18.40	587,456
10 Jan 12	18.42000 -0.15	18.90	18.41	18.67	767,540
09 Jan 12	18.57000 -0.28	18.99	18.55	18.82	517,597
06 Jan 12	18.85000 -0.03	19.11	18.70	18.97	444,155
05 Jan 12	18.88000 -0.57	19.56	18.81	19.46	631,976
04 Jan 12	19.45000 +0.05	19.56	19.23	19.45	513,516
03 Jan 12	19.40000 +0.20	19.52	19.25	19.31	556,115
30 Dec 11	19.20000 +0.06	19.34	19.09	19.14	304,108
29 Dec 11	19.14000 +0.12	19.37	18.96	18.99	105,496
28 Dec 11	19.02000 +0.02	19.09	18.97	18.97	301,295
23 Dec 11	19.00000 +0.00	19.61	18.96	19.01	316,503
22 Dec 11	19.00000 -0.03	19.29	18.92	18.92	297,669
21 Dec 11	19.03000 -0.32	19.38	18.90	19.38	976,447
20 Dec 11	19.35000 +0.17	19.55	19.26	19.35	235,541
19 Dec 11	19.18000 +0.23	19.34	18.91	18.91	641,506
16 Dec 11	18.95000 +0.48	19.01	18.47	18.47	1,043,310
15 Dec 11	18.47000 +0.07	18.56	18.31	18.43	434,013
14 Dec 11	18.40000 -0.48	18.86	18.35	18.85	909,151
13 Dec 11	18.88000 +0.10	19.18	18.70	18.90	422,666
12 Dec 11	18.78000 +0.06	18.78	18.20	18.20	394,977
09 Dec 11	18.72000 +0.07	18.82	18.50	18.55	475,716
08 Dec 11	18.65000 -0.32	19.02	18.59	18.81	494,575
07 Dec 11	18.97000 -0.16	19.30	18.67	19.30	490,923
06 Dec 11	19.13000 -0.02	19.52	19.05	19.47	643,757
05 Dec 11	19.15000 -0.03	19.48	19.05	19.20	453,251
02 Dec 11	19.18000 -0.16	19.50	19.05	19.30	383,801
01 Dec 11	19.34000 +0.59	19.39	18.66	18.75	575,996
30 Nov 11	18.75000 -0.01	19.05	18.64	18.99	1,212,280
29 Nov 11	18.76000 +0.16	18.93	18.58	18.63	1,001,471
28 Nov 11	18.60000 +0.11	18.79	18.51	18.51	715,324
25 Nov 11	18.49000 -0.01	18.77	18.32	18.45	451,659
24 Nov 11	18.50000 -0.18	18.77	18.48	18.70	133,422
23 Nov 11	18.68000 -0.05	18.72	18.53	18.58	474,194
22 Nov 11	18.73000 -0.27	19.07	18.68	19.07	523,206
21 Nov 11	19.00000 +0.02	19.05	18.70	18.70	1,033,508
18 Nov 11	18.98000 -0.18	19.25	18.96	19.25	1,193,796
17 Nov 11	19.16000 -0.43	19.65	19.06	19.51	841,504
16 Nov 11	19.59000 -0.06	19.72	19.55	19.71	733,670
15 Nov 11	19.65000 +0.01	19.94	19.61	19.65	747,349
14 Nov 11	19.64000 -0.31	19.96	19.57	19.86	844,496
11 Nov 11	19.95000 -0.17	20.25	19.87	20.20	375,114
10 Nov 11	20.12000 -0.03	20.53	19.81	19.81	782,404
09 Nov 11	20.15000 -0.40	20.61	20.00	20.00	580,013
08 Nov 11	20.55000 -0.05	20.76	20.29	20.62	888,087
07 Nov 11	20.60000 -0.06	20.95	20.40	20.40	1,014,644
04 Nov 11	20.66000 -0.07	20.95	20.49	20.49	563,522
03 Nov 11	20.73000 +0.35	20.80	20.29	20.43	333,357
02 Nov 11	20.38000 +0.24	20.54	20.13	20.13	490,724
01 Nov 11	20.14000 -0.26	20.17	19.61	19.74	789,461
31 Oct 11	20.40000 -0.31	20.75	20.33	20.46	2,368,768
28 Oct 11	20.71000 +0.50	20.82	20.26	20.35	458,178
27 Oct 11	20.21000 +0.23	20.75	20.15	20.75	868,121
26 Oct 11	19.98000 -0.16	20.43	19.92	20.22	1,099,112
25 Oct 11	20.14000 -0.22	20.56	20.13	20.18	589,259
24 Oct 11	20.36000 +0.94	20.47	19.41	19.41	918,362
21 Oct 11	19.42000 +0.12	19.65	19.26	19.30	1,129,807
20 Oct 11	19.30000 -0.13	19.50	18.95	19.21	620,994
19 Oct 11	19.43000 -0.38	19.79	19.43	19.61	1,906,623
18 Oct 11	19.81000 +0.12	19.93	19.59	19.70	463,042
17 Oct 11	19.69000 -0.29	19.92	19.51	19.79	723,618
14 Oct 11	19.98000 +0.13	20.20	19.74	19.85	576,932
13 Oct 11	19.85000 +0.45	19.90	19.40	19.40	729,764
12 Oct 11	19.40000 +0.45	19.63	18.93	19.28	1,271,024
11 Oct 11	18.95000 +0.05	19.50	18.86	19.50	388,471
07 Oct 11	18.90000 +0.05	19.09	18.51	18.86	369,498
06 Oct 11	18.85000 +0.31	18.97	18.21	18.21	590,279
05 Oct 11	18.54000 -0.09	18.67	17.92	18.46	554,667
04 Oct 11	18.63000 -0.24	19.20	18.34	18.50	1,679,883
03 Oct 11	18.87000 -0.84	19.50	18.56	19.50	1,336,484
30 Sep 11	19.71000 -0.46	20.00	19.69	19.90	751,897
29 Sep 11	20.17000 +0.67	20.22	19.63	19.63	1,120,153
28 Sep 11	19.50000 +0.07	19.71	19.39	19.41	601,946
27 Sep 11	19.43000 +0.88	19.64	18.76	19.00	969,350
26 Sep 11	18.55000 +0.37	18.55	18.12	18.24	849,444
23 Sep 11	18.18000 +0.25	18.18	17.65	17.66	661,536
22 Sep 11	17.93000 +0.04	17.94	17.02	17.50	853,750
21 Sep 11	17.89000 -0.46	18.53	17.80	18.24	567,825
20 Sep 11	18.35000 +0.04	18.83	18.26	18.26	443,171
19 Sep 11	18.31000 +0.16	18.36	18.00	18.00	286,865
16 Sep 11	18.15000 -0.27	18.58	18.15	18.26	620,990
15 Sep 11	18.42000 +0.27	18.53	18.24	18.30	864,124
14 Sep 11	18.15000 +0.33	18.28	17.78	18.05	1,043,425
13 Sep 11	17.82000 -0.11	18.07	17.82	17.86	744,940
12 Sep 11	17.93000 +0.13	18.00	17.52	17.60	489,700
09 Sep 11	17.80000 -0.40	18.19	17.58	18.19	511,922
08 Sep 11	18.20000 -0.30	18.44	18.13	18.38	292,894
07 Sep 11	18.50000 +0.33	18.52	18.35	18.40	753,821
06 Sep 11	18.17000 -0.54	18.55	18.10	18.39	759,169
02 Sep 11	18.71000 -0.34	18.98	18.71	18.75	348,599
01 Sep 11	19.05000 -0.79	19.96	19.02	19.96	634,433
31 Aug 11	19.84000 +0.37	20.03	19.60	19.60	701,761
30 Aug 11	19.47000 +0.00	19.64	19.36	19.47	308,185
29 Aug 11	19.47000 +0.41	19.60	19.16	19.16	403,689
26 Aug 11	19.06000 +0.44	19.13	18.54	18.65	397,389
25 Aug 11	18.62000 -0.47	19.10	18.45	19.10	493,864
24 Aug 11	19.09000 -0.37	19.49	18.92	19.30	467,353
23 Aug 11	19.46000 +0.72	19.50	18.66	18.72	437,787
22 Aug 11	18.74000 +0.05	19.03	18.58	18.86	520,266
19 Aug 11	18.69000 +0.00	19.01	18.32	18.32	717,393
18 Aug 11	18.69000 -0.61	19.12	18.47	19.12	717,686
17 Aug 11	19.30000 -0.20	19.77	19.29	19.51	1,363,581
16 Aug 11	19.50000 -0.19	19.74	19.44	19.51	713,891
15 Aug 11	19.69000 -0.08	20.19	19.61	19.70	542,658
12 Aug 11	19.77000 +0.27	19.77	19.40	19.51	666,865
11 Aug 11	19.50000 +0.05	19.53	19.13	19.43	926,219
10 Aug 11	19.45000 -0.35	19.70	19.09	19.57	1,121,793
09 Aug 11	19.80000 +1.04	19.80	18.85	18.86	2,058,238
08 Aug 11	18.76000 -0.95	19.29	18.50	18.50	1,626,166
05 Aug 11	19.71000 -0.09	19.92	19.22	19.72	943,621
04 Aug 11	19.80000 -0.63	20.36	19.76	20.36	988,297
03 Aug 11	20.43000 +0.62	20.59	19.82	19.94	1,339,193
02 Aug 11	19.81000 -0.73	20.44	19.73	20.36	1,526,813
29 Jul 11	20.54000 +0.03	20.74	20.26	20.54	860,236
28 Jul 11	20.51000 -0.13	20.73	20.44	20.69	735,295
27 Jul 11	20.64000 -0.86	21.36	20.60	21.21	996,604
26 Jul 11	21.50000 +0.14	21.69	21.29	21.58	683,011
25 Jul 11	21.36000 -0.09	21.55	21.07	21.45	614,129
22 Jul 11	21.45000 -0.68	22.07	21.06	22.01	2,200,431
21 Jul 11	22.13000 -0.07	22.36	22.05	22.23	961,229
20 Jul 11	22.20000 -0.20	22.75	22.15	22.40	609,398
19 Jul 11	22.40000 +0.16	22.76	22.28	22.39	1,137,675
18 Jul 11	22.24000 +0.13	22.27	21.98	22.10	441,612
15 Jul 11	22.11000 -0.33	22.41	21.99	22.26	592,640
14 Jul 11	22.44000 -0.16	22.85	22.30	22.85	486,508
13 Jul 11	22.60000 -0.55	23.15	22.58	23.07	903,379
12 Jul 11	23.15000 +0.66	23.15	22.39	22.44	584,575
11 Jul 11	22.49000 -0.50	23.00	22.32	23.00	275,642
08 Jul 11	22.99000 -0.22	23.10	22.55	23.09	331,858
07 Jul 11	23.21000 -0.09	23.58	23.19	23.30	340,963
06 Jul 11	23.30000 +0.29	23.30	22.88	23.00	797,638
05 Jul 11	23.01000 -0.45	23.60	22.95	23.42	886,543
04 Jul 11	23.46000 -0.35	24.30	23.40	24.11	733,569
30 Jun 11	23.81000 +0.79	23.86	22.88	23.14	906,491
29 Jun 11	23.02000 +0.58	23.23	22.45	22.50	1,036,843
28 Jun 11	22.44000 +0.21	22.48	22.07	22.24	593,953
27 Jun 11	22.23000 +0.15	22.34	22.07	22.09	366,574
24 Jun 11	22.08000 -0.03	22.31	22.02	22.06	361,730
23 Jun 11	22.11000 +0.03	22.14	21.90	21.90	360,161
22 Jun 11	22.08000 +0.25	22.13	21.71	21.80	795,635
21 Jun 11	21.83000 +0.09	21.95	21.68	21.74	628,591
20 Jun 11	21.74000 +0.34	21.74	21.32	21.32	481,460
17 Jun 11	21.40000 -0.25	21.82	21.40	21.70	1,701,296
16 Jun 11	21.65000 -0.14	21.76	21.63	21.72	478,985
15 Jun 11	21.79000 -0.07	22.06	21.61	21.61	617,072
14 Jun 11	21.86000 -0.06	21.98	21.78	21.87	813,505
13 Jun 11	21.92000 -0.26	22.18	21.87	21.99	910,381
10 Jun 11	22.18000 -0.03	22.28	22.01	22.06	491,457
09 Jun 11	22.21000 -0.13	22.32	21.95	22.27	907,135
08 Jun 11	22.34000 -0.04	22.49	22.25	22.25	359,171
07 Jun 11	22.38000 -0.06	22.63	22.26	22.33	584,189
06 Jun 11	22.44000 -0.13	22.70	22.31	22.57	789,459
03 Jun 11	22.57000 +0.02	22.74	22.31	22.55	292,576
02 Jun 11	22.55000 +0.03	22.79	22.36	22.61	552,300
01 Jun 11	22.52000 +0.18	22.97	22.31	22.42	1,484,358
31 May 11	22.34000 +0.52	22.34	21.66	21.86	834,265
30 May 11	21.82000 +0.03	21.82	21.65	21.75	382,869
27 May 11	21.79000 +0.43	21.95	21.27	21.29	502,295
26 May 11	21.36000 +0.22	21.40	21.15	21.15	285,770
25 May 11	21.14000 +0.34	21.14	20.72	20.75	483,961
24 May 11	20.80000 -0.01	20.81	20.53	20.53	657,348
20 May 11	20.81000 -0.02	20.89	20.73	20.83	1,106,543
19 May 11	20.83000 +0.28	20.85	20.51	20.55	396,542
18 May 11	20.55000 -0.16	20.84	20.55	20.76	321,852
17 May 11	20.71000 +0.20	20.78	20.36	20.50	4,044,932
16 May 11	20.51000 -0.19	20.80	20.47	20.53	283,264
13 May 11	20.70000 -0.12	20.90	20.64	20.80	221,974
12 May 11	20.82000 -0.01	20.88	20.49	20.75	682,924
11 May 11	20.83000 +0.09	20.93	20.62	20.65	468,077
10 May 11	20.74000 +0.25	20.80	20.50	20.50	390,550
09 May 11	20.49000 +0.44	20.51	20.00	20.00	235,432
06 May 11	20.05000 +0.14	20.14	19.90	19.90	446,768
05 May 11	19.91000 -0.28	20.13	19.75	20.08	1,029,192
04 May 11	20.19000 -0.19	20.40	20.05	20.40	282,938
03 May 11	20.38000 -0.34	20.81	20.24	20.63	552,002
02 May 11	20.72000 +0.02	20.85	20.51	20.73	742,855
29 Apr 11	20.70000 -0.01	21.05	20.60	20.60	697,347
28 Apr 11	20.71000 +0.69	20.76	19.92	20.00	967,415
27 Apr 11	20.02000 -0.45	20.48	20.01	20.35	655,967
26 Apr 11	20.47000 -0.24	20.86	20.30	20.70	545,098
25 Apr 11	20.71000 +0.41	20.92	20.26	20.30	416,581
21 Apr 11	20.30000 +0.00	20.45	20.25	20.35	478,237
20 Apr 11	20.30000 -0.51	20.89	20.11	20.69	1,009,746
19 Apr 11	20.81000 +0.16	20.99	20.50	20.65	703,130
18 Apr 11	20.65000 -0.11	20.71	20.29	20.59	382,676
15 Apr 11	20.76000 -0.08	21.04	20.71	20.81	418,627
14 Apr 11	20.84000 +0.54	20.87	20.30	20.35	559,918
13 Apr 11	20.30000 +0.09	20.36	20.00	20.20	835,898
12 Apr 11	20.21000 +0.16	20.27	19.95	19.97	863,206
11 Apr 11	20.05000 -0.13	20.34	19.93	20.13	450,253
08 Apr 11	20.18000 +0.00	20.32	20.11	20.21	740,241
07 Apr 11	20.18000 -0.48	20.55	20.10	20.53	495,036
06 Apr 11	20.66000 -0.04	20.81	20.49	20.70	462,407
05 Apr 11	20.70000 -0.26	21.03	20.67	20.95	379,218
04 Apr 11	20.96000 +0.08	21.17	20.83	20.90	629,317
01 Apr 11	20.88000 +0.55	21.25	20.35	20.35	2,557,144
31 Mar 11	20.33000 -0.03	20.45	20.15	20.25	719,417
30 Mar 11	20.36000 +0.31	20.46	20.06	20.06	491,283
29 Mar 11	20.05000 +0.03	20.12	19.96	20.02	551,174
28 Mar 11	20.02000 +0.00	20.16	19.78	19.95	761,793
25 Mar 11	20.02000 -0.01	20.60	20.02	20.10	1,289,975
24 Mar 11	20.03000 +0.13	20.15	19.80	19.92	918,170
23 Mar 11	19.90000 +0.14	19.98	19.62	19.76	510,322
22 Mar 11	19.76000 -0.06	19.96	19.54	19.54	394,179
21 Mar 11	19.82000 +0.42	19.85	19.36	19.41	528,895
18 Mar 11	19.40000 +0.33	19.78	19.15	19.17	1,531,032
17 Mar 11	19.07000 -0.12	19.27	18.94	19.25	465,779
16 Mar 11	19.19000 +0.25	19.49	18.88	18.88	641,331
15 Mar 11	18.94000 -0.16	18.99	18.70	18.93	363,887
14 Mar 11	19.10000 +0.03	19.13	18.87	19.12	414,366
11 Mar 11	19.07000 +0.24	19.16	18.74	18.75	474,049
10 Mar 11	18.83000 -0.13	18.95	18.54	18.90	448,681
09 Mar 11	18.96000 -0.03	19.11	18.81	18.98	1,915,761
08 Mar 11	18.99000 +0.03	19.21	18.73	18.77	518,892
07 Mar 11	18.96000 -0.30	19.38	18.72	19.27	668,001
04 Mar 11	19.26000 -0.02	19.38	19.13	19.24	452,264
03 Mar 11	19.28000 -0.11	19.58	19.23	19.39	453,184
02 Mar 11	19.39000 +0.13	19.59	19.30	19.40	427,409
01 Mar 11	19.26000 -0.11	19.50	19.15	19.40	389,449
28 Feb 11	19.37000 -0.07	19.75	19.34	19.50	940,001
25 Feb 11	19.44000 -0.01	19.75	19.24	19.46	1,889,124
24 Feb 11	19.45000 +0.05	19.90	19.33	19.34	606,484
23 Feb 11	19.40000 -0.03	19.55	19.15	19.33	3,748,415
22 Feb 11	19.43000 -0.15	19.68	19.36	19.39	634,820
18 Feb 11	19.58000 -0.10	19.72	19.49	19.50	1,226,274
17 Feb 11	19.68000 -0.12	19.80	19.43	19.80	842,412
16 Feb 11	19.80000 +0.34	20.00	19.50	19.50	619,680
15 Feb 11	19.46000 -0.19	19.77	19.36	19.65	489,319
14 Feb 11	19.65000 -0.38	20.04	19.62	20.00	635,485
11 Feb 11	20.03000 +0.03	20.03	19.77	20.00	686,193
10 Feb 11	20.00000 -0.03	20.16	19.73	19.95	1,003,131
09 Feb 11	20.03000 -0.17	20.19	19.90	20.01	901,383
08 Feb 11	20.20000 +0.01	20.30	19.73	20.00	892,899
07 Feb 11	20.19000 +0.24	20.34	19.94	19.95	378,204
04 Feb 11	19.95000 -0.13	20.20	19.87	20.08	865,707
03 Feb 11	20.08000 +0.33	20.17	19.75	19.75	747,866
02 Feb 11	19.75000 +0.23	19.79	19.35	19.37	439,322
01 Feb 11	19.52000 +0.26	19.65	19.20	19.20	514,131
31 Jan 11	19.26000 +0.09	19.43	19.20	19.20	1,805,463
28 Jan 11	19.17000 -0.11	19.54	19.15	19.29	697,728
27 Jan 11	19.28000 -0.40	19.55	19.14	19.52	1,067,806
26 Jan 11	19.68000 +0.94	19.95	19.11	19.11	1,479,172
25 Jan 11	18.74000 +0.08	18.83	18.51	18.51	920,808
24 Jan 11	18.66000 +0.40	18.85	18.34	18.34	967,075
21 Jan 11	18.26000 -0.15	18.60	18.26	18.46	942,979
20 Jan 11	18.41000 -0.14	18.65	18.03	18.50	758,096
19 Jan 11	18.55000 +0.13	18.68	18.35	18.35	852,474
18 Jan 11	18.42000 +0.24	18.47	18.11	18.20	461,064
17 Jan 11	18.18000 +0.09	18.48	18.03	18.25	736,534
14 Jan 11	18.09000 +0.20	18.12	17.78	17.82	797,510
13 Jan 11	17.89000 -0.08	17.97	17.78	17.97	828,493
12 Jan 11	17.97000 +0.40	18.03	17.50	17.51	1,031,623
11 Jan 11	17.57000 +0.45	17.64	17.05	17.08	644,231
10 Jan 11	17.12000 -0.09	17.20	16.92	17.06	422,856
07 Jan 11	17.21000 +0.07	17.24	17.02	17.02	393,010
06 Jan 11	17.14000 +0.04	17.24	16.96	16.96	450,167
05 Jan 11	17.10000 +0.09	17.15	16.77	16.87	592,533
04 Jan 11	17.01000 -0.19	17.75	16.90	17.15	624,309
31 Dec 10	17.20000 +0.22	17.57	16.91	16.91	350,960
30 Dec 10	16.98000 +0.12	17.02	16.77	16.81	252,488
29 Dec 10	16.86000 -0.17	16.95	16.77	16.85	342,251
24 Dec 10	17.03000 +0.04	17.27	17.00	17.00	165,365
23 Dec 10	16.99000 +0.13	17.09	16.72	16.72	390,087
22 Dec 10	16.86000 +0.11	16.88	16.69	16.70	226,874
21 Dec 10	16.75000 +0.20	16.81	16.51	16.55	554,506
20 Dec 10	16.55000 +0.01	16.78	16.52	16.60	493,644
17 Dec 10	16.54000 -0.11	16.79	16.52	16.55	1,547,808
16 Dec 10	16.65000 -0.02	16.75	16.55	16.63	910,191
15 Dec 10	16.67000 +0.05	16.68	16.48	16.52	738,960
14 Dec 10	16.62000 -0.02	16.67	16.46	16.52	636,143
13 Dec 10	16.64000 +0.27	16.67	16.35	16.35	651,015
10 Dec 10	16.37000 +0.07	16.44	16.24	16.25	317,256
09 Dec 10	16.30000 -0.28	16.64	16.30	16.60	783,051
08 Dec 10	16.58000 -0.12	16.72	16.40	16.55	510,269
07 Dec 10	16.70000 +0.02	16.95	16.57	16.60	808,334
06 Dec 10	16.68000 +0.50	16.68	16.15	16.15	1,469,473
03 Dec 10	16.18000 -0.11	16.24	15.98	16.11	557,966
02 Dec 10	16.29000 +0.03	16.38	16.20	16.20	487,148
01 Dec 10	16.26000 +0.16	16.33	16.17	16.28	4,406,558
30 Nov 10	16.10000 +0.00	16.21	16.08	16.12	1,602,299
29 Nov 10	16.10000 +0.00	16.21	16.10	16.10	450,716
26 Nov 10	16.10000 -0.30	16.30	16.10	16.30	4,229,850
25 Nov 10	16.40000 +0.18	16.40	16.10	16.10	110,482
24 Nov 10	16.22000 -0.05	16.49	16.17	16.35	383,998
23 Nov 10	16.27000 -0.14	16.39	16.17	16.39	332,638
22 Nov 10	16.41000 +0.01	16.52	16.30	16.40	727,142
19 Nov 10	16.40000 +0.01	16.51	16.32	16.35	373,885
18 Nov 10	16.39000 -0.11	16.65	16.31	16.38	407,173
17 Nov 10	16.50000 -0.20	16.64	16.31	16.45	709,601
16 Nov 10	16.70000 -0.19	16.82	16.45	16.65	965,938
15 Nov 10	16.89000 +0.21	16.95	16.60	16.60	476,280
12 Nov 10	16.68000 -0.23	16.92	16.61	16.80	849,928
11 Nov 10	16.91000 -0.04	16.94	16.67	16.85	1,191,601
10 Nov 10	16.95000 -0.12	17.15	16.76	16.99	802,285
09 Nov 10	17.07000 +1.53	17.20	16.00	16.00	3,703,328
08 Nov 10	15.54000 +0.16	15.67	15.38	15.38	436,086
05 Nov 10	15.38000 -0.04	15.64	15.38	15.60	674,621
04 Nov 10	15.42000 +0.01	15.68	15.37	15.45	1,009,863
03 Nov 10	15.41000 -0.36	15.90	15.35	15.88	709,411
02 Nov 10	15.77000 -0.12	15.98	15.67	15.86	877,193
01 Nov 10	15.89000 +0.20	15.98	15.65	15.75	1,447,903
29 Oct 10	15.69000 +0.18	15.84	15.54	15.54	584,726
28 Oct 10	15.51000 +0.10	15.60	15.33	15.35	663,602
27 Oct 10	15.41000 -0.19	15.74	15.37	15.60	1,586,087
26 Oct 10	15.60000 -0.35	15.98	15.53	15.85	697,790
25 Oct 10	15.95000 -0.05	16.00	15.83	16.00	457,713
22 Oct 10	16.00000 +0.04	16.00	15.85	15.90	184,805
21 Oct 10	15.96000 -0.04	16.08	15.91	15.91	1,195,883
20 Oct 10	16.00000 +0.17	16.05	15.80	15.80	770,529
19 Oct 10	15.83000 -0.14	16.03	15.77	15.95	576,423
18 Oct 10	15.97000 -0.08	16.09	15.95	16.00	565,532
15 Oct 10	16.05000 +0.03	16.09	16.00	16.00	537,677
14 Oct 10	16.02000 -0.23	16.28	15.98	16.08	555,789
13 Oct 10	16.25000 +0.24	16.31	15.95	15.95	1,297,380
12 Oct 10	16.01000 +0.00	16.04	15.87	16.00	1,083,719
08 Oct 10	16.01000 +0.18	16.09	15.82	15.82	437,658
07 Oct 10	15.83000 -0.06	15.94	15.80	15.80	819,938
06 Oct 10	15.89000 -0.34	16.20	15.78	16.15	586,956
05 Oct 10	16.23000 +0.27	16.48	15.94	15.95	1,844,256
04 Oct 10	15.96000 +0.45	16.08	15.42	15.42	1,412,255
01 Oct 10	15.51000 +0.02	15.70	15.27	15.27	1,665,585
30 Sep 10	15.49000 -0.09	15.79	15.41	15.50	874,694
29 Sep 10	15.58000 +0.31	15.75	15.24	15.24	1,221,885
28 Sep 10	15.27000 +0.34	15.27	14.84	14.84	1,893,585
27 Sep 10	14.93000 +0.40	14.95	14.52	14.52	801,558
24 Sep 10	14.53000 -0.02	14.64	14.50	14.56	824,122
23 Sep 10	14.55000 -0.15	14.74	14.52	14.55	435,629
22 Sep 10	14.70000 -0.10	14.90	14.64	14.70	517,461
21 Sep 10	14.80000 -0.10	14.89	14.72	14.77	1,272,866
20 Sep 10	14.90000 +0.29	14.90	14.54	14.54	946,286
17 Sep 10	14.61000 -0.04	14.76	14.52	14.65	2,378,124
16 Sep 10	14.65000 +0.20	14.73	14.35	14.37	603,492
15 Sep 10	14.45000 -0.06	14.71	14.35	14.55	786,114
14 Sep 10	14.51000 -0.15	14.73	14.46	14.62	1,327,537
13 Sep 10	14.66000 -0.17	14.80	14.62	14.80	543,000
10 Sep 10	14.83000 +0.11	14.85	14.61	14.69	424,440
09 Sep 10	14.72000 +0.02	14.83	14.64	14.80	612,573
08 Sep 10	14.70000 -0.10	14.86	14.65	14.80	2,738,679
07 Sep 10	14.80000 -0.25	15.06	14.80	14.97	407,412
03 Sep 10	15.05000 -0.02	15.31	14.99	15.02	800,699
02 Sep 10	15.07000 +0.53	15.07	14.56	14.56	1,245,245
01 Sep 10	14.54000 -0.20	14.99	14.50	14.85	1,332,902
31 Aug 10	14.74000 -0.10	14.98	14.71	14.91	835,714
30 Aug 10	14.84000 -0.08	15.15	14.84	14.90	534,598
27 Aug 10	14.92000 +0.31	14.97	14.59	14.59	474,400
26 Aug 10	14.61000 +0.01	14.65	14.48	14.65	487,378
25 Aug 10	14.60000 +0.02	14.60	14.38	14.57	503,937
24 Aug 10	14.58000 -0.24	14.79	14.52	14.69	485,592
23 Aug 10	14.82000 +0.08	14.97	14.66	14.66	206,817
20 Aug 10	14.74000 +0.11	14.78	14.57	14.57	230,979
19 Aug 10	14.63000 -0.05	14.85	14.63	14.68	375,114
18 Aug 10	14.68000 +0.11	14.74	14.48	14.58	1,009,472
17 Aug 10	14.57000 -0.26	14.96	14.57	14.96	596,464
16 Aug 10	14.83000 +0.13	14.84	14.63	14.63	455,408
13 Aug 10	14.70000 +0.00	14.85	14.64	14.76	363,893
12 Aug 10	14.70000 +0.04	14.95	14.42	14.62	906,952
11 Aug 10	14.66000 -0.05	14.68	14.54	14.59	560,365
10 Aug 10	14.71000 -0.12	14.81	14.67	14.76	584,078
09 Aug 10	14.83000 +0.19	14.91	14.58	14.58	633,373
06 Aug 10	14.64000 -0.09	14.91	14.40	14.69	934,708
05 Aug 10	14.73000 +0.10	14.90	14.64	14.67	793,041
04 Aug 10	14.63000 -0.39	15.10	14.50	15.06	1,197,937
03 Aug 10	15.02000 +0.32	15.33	14.73	14.80	1,544,396
30 Jul 10	14.70000 -0.06	14.79	14.55	14.72	1,279,498
29 Jul 10	14.76000 -0.11	14.91	14.34	14.91	2,224,646
28 Jul 10	14.87000 -0.59	15.52	14.59	15.25	2,358,192
27 Jul 10	15.46000 -0.77	16.23	14.94	16.20	4,003,082
26 Jul 10	16.23000 -0.42	16.48	16.15	16.46	537,473
23 Jul 10	16.65000 -0.05	16.79	16.47	16.51	366,251
22 Jul 10	16.70000 +0.73	16.75	16.00	16.05	1,799,878
21 Jul 10	15.97000 -0.24	16.28	15.88	16.20	648,113
20 Jul 10	16.21000 -0.20	16.39	16.10	16.38	1,057,926
19 Jul 10	16.41000 +0.13	16.44	16.20	16.25	335,763
16 Jul 10	16.28000 -0.08	16.48	16.17	16.31	613,449
15 Jul 10	16.36000 +0.03	16.36	16.10	16.25	1,067,302
14 Jul 10	16.33000 +0.04	16.46	16.20	16.21	546,948
13 Jul 10	16.29000 +0.16	16.29	16.10	16.13	454,918
12 Jul 10	16.13000 +0.14	16.13	15.85	15.85	605,341
09 Jul 10	15.99000 -0.01	15.99	15.85	15.96	653,557
08 Jul 10	16.00000 +0.08	16.10	15.92	16.00	644,366
07 Jul 10	15.92000 +0.06	15.96	15.70	15.71	498,141
06 Jul 10	15.86000 -0.03	15.90	15.65	15.70	770,341
05 Jul 10	15.89000 +0.10	15.96	15.67	15.75	303,292
02 Jul 10	15.79000 -0.05	16.12	15.75	15.78	878,676
30 Jun 10	15.84000 +0.07	16.20	15.78	15.88	499,591
29 Jun 10	15.77000 -0.40	16.08	15.77	16.05	552,131
28 Jun 10	16.17000 +0.07	16.27	16.04	16.09	604,721
25 Jun 10	16.10000 +0.31	16.49	15.79	15.82	642,358
24 Jun 10	15.79000 -0.33	16.22	15.78	16.08	516,913
23 Jun 10	16.12000 +0.13	16.12	15.92	16.03	778,577
22 Jun 10	15.99000 -0.30	16.30	15.95	16.27	442,526
21 Jun 10	16.29000 +0.03	16.66	16.26	16.26	353,911
18 Jun 10	16.26000 -0.24	16.56	16.22	16.38	1,533,447
17 Jun 10	16.50000 -0.12	16.72	16.39	16.46	477,546
16 Jun 10	16.62000 -0.06	16.80	16.50	16.55	770,361
15 Jun 10	16.68000 +0.33	16.77	16.33	16.36	965,972
14 Jun 10	16.35000 -0.08	16.45	16.33	16.36	493,210
11 Jun 10	16.43000 +0.03	16.45	16.19	16.31	587,637
10 Jun 10	16.40000 +0.27	16.49	16.11	16.25	1,804,593
09 Jun 10	16.13000 -0.18	16.40	16.12	16.25	542,083
08 Jun 10	16.31000 +0.12	16.49	16.08	16.08	506,101
07 Jun 10	16.19000 +0.07	16.34	16.04	16.05	1,436,064
04 Jun 10	16.12000 -0.25	16.18	16.05	16.10	635,722
03 Jun 10	16.37000 +0.27	16.48	16.13	16.13	1,164,515
02 Jun 10	16.10000 -0.40	16.44	15.96	16.41	2,183,386
01 Jun 10	16.50000 +0.25	16.75	16.10	16.10	2,606,046
31 May 10	16.25000 -0.20	16.50	16.04	16.26	511,239
28 May 10	16.45000 -0.03	16.66	16.42	16.42	596,696
27 May 10	16.48000 +0.45	16.54	16.01	16.01	778,617
26 May 10	16.03000 -0.15	16.59	16.03	16.25	1,036,895
25 May 10	16.18000 -0.07	16.39	15.82	15.82	923,212
21 May 10	16.25000 +0.10	16.49	15.86	15.86	802,349
20 May 10	16.15000 +0.00	16.17	15.88	15.90	756,572
19 May 10	16.15000 +0.00	16.32	15.91	16.12	622,661
18 May 10	16.15000 -0.07	16.40	16.10	16.22	3,175,918
17 May 10	16.22000 -0.25	16.64	15.90	16.44	928,313
14 May 10	16.47000 -0.07	16.56	16.21	16.50	548,116
13 May 10	16.54000 +0.11	16.54	16.30	16.30	1,464,377
12 May 10	16.43000 +0.68	16.65	15.69	15.69	4,088,329
11 May 10	15.75000 -0.02	15.83	15.56	15.66	982,400
10 May 10	15.77000 +0.87	15.82	15.05	15.10	907,495
07 May 10	14.90000 -0.29	15.04	14.73	14.95	1,084,269
06 May 10	15.19000 +0.00	15.41	14.86	15.10	995,018
05 May 10	15.19000 +0.16	15.25	14.82	14.95	628,637
04 May 10	15.03000 +0.12	15.24	14.85	14.85	769,974
03 May 10	14.91000 -0.13	15.08	14.76	15.04	571,454
30 Apr 10	15.04000 -0.02	15.07	14.85	15.03	1,926,751
29 Apr 10	15.06000 +0.28	15.19	14.75	14.75	884,168
28 Apr 10	14.78000 -0.17	14.91	14.64	14.77	1,139,447
27 Apr 10	14.95000 -0.30	15.26	14.92	15.21	678,825
26 Apr 10	15.25000 +0.06	15.30	15.17	15.22	362,199
23 Apr 10	15.19000 -0.32	15.45	15.15	15.42	913,700
22 Apr 10	15.51000 +0.11	15.61	15.37	15.45	748,472
21 Apr 10	15.40000 +0.10	15.43	15.23	15.30	609,555
20 Apr 10	15.30000 +0.05	15.36	15.10	15.29	621,362
19 Apr 10	15.25000 +0.11	15.25	15.01	15.02	1,537,677
16 Apr 10	15.14000 +0.22	15.25	14.87	14.87	698,138
15 Apr 10	14.92000 -0.01	15.00	14.80	14.90	842,403
14 Apr 10	14.93000 +0.03	14.99	14.86	14.90	532,594
13 Apr 10	14.90000 -0.15	15.01	14.86	14.96	498,757
12 Apr 10	15.05000 -0.03	15.10	14.90	15.08	1,229,795
09 Apr 10	15.08000 +0.18	15.17	14.85	14.91	996,757
08 Apr 10	14.90000 -0.54	15.25	14.85	15.25	2,004,530
07 Apr 10	15.44000 -0.06	15.55	15.41	15.50	404,592
06 Apr 10	15.50000 -0.05	15.53	15.42	15.48	347,546
05 Apr 10	15.55000 +0.00	15.55	15.45	15.55	269,071
01 Apr 10	15.55000 +0.35	15.64	15.20	15.22	647,504
31 Mar 10	15.20000 +0.00	15.27	15.12	15.25	611,403
30 Mar 10	15.20000 +0.00	15.29	15.15	15.24	465,030
29 Mar 10	15.20000 -0.13	15.35	15.12	15.35	554,000
26 Mar 10	15.33000 -0.32	15.67	15.22	15.61	560,115
25 Mar 10	15.65000 +0.25	15.74	15.38	15.44	662,781
24 Mar 10	15.40000 +0.24	15.52	15.17	15.25	523,279
23 Mar 10	15.16000 +0.00	15.25	15.12	15.19	345,817
22 Mar 10	15.16000 +0.24	15.22	14.84	14.92	2,434,812
19 Mar 10	14.92000 -0.36	15.40	14.91	15.32	1,245,801
18 Mar 10	15.28000 +0.27	15.32	15.00	15.02	579,919
17 Mar 10	15.01000 +0.07	15.15	14.99	15.00	375,837
16 Mar 10	14.94000 -0.08	15.09	14.94	14.98	746,263
15 Mar 10	15.02000 -0.09	15.10	14.93	15.10	428,022
12 Mar 10	15.11000 +0.11	15.11	14.96	15.00	381,593
11 Mar 10	15.00000 -0.10	15.13	14.96	15.02	342,605
10 Mar 10	15.10000 -0.18	15.30	14.99	15.23	874,806
09 Mar 10	15.28000 +0.25	15.34	14.91	15.00	878,027
08 Mar 10	15.03000 -0.16	15.25	14.98	15.18	942,477
05 Mar 10	15.19000 -0.26	15.50	15.16	15.36	738,462
04 Mar 10	15.45000 +0.19	15.45	15.10	15.25	579,715
03 Mar 10	15.26000 -0.29	15.63	15.16	15.55	791,812
02 Mar 10	15.55000 +0.39	15.58	15.02	15.12	973,299
01 Mar 10	15.16000 +0.36	15.16	14.76	14.80	522,733
26 Feb 10	14.80000 -0.42	15.23	14.71	15.22	1,203,030
25 Feb 10	15.22000 +0.36	15.23	14.83	14.84	500,966
24 Feb 10	14.86000 -0.12	14.94	14.76	14.89	464,022
23 Feb 10	14.98000 -0.12	15.15	14.89	15.05	433,232
22 Feb 10	15.10000 +0.07	15.24	14.96	15.01	830,544
19 Feb 10	15.03000 +0.33	15.20	14.64	14.65	1,314,578
18 Feb 10	14.70000 +0.45	14.74	14.22	14.25	719,009
17 Feb 10	14.25000 -0.28	14.52	14.25	14.50	693,141
16 Feb 10	14.53000 -0.05	14.54	14.42	14.54	579,028
12 Feb 10	14.58000 -0.09	14.62	14.32	14.32	545,517
11 Feb 10	14.67000 +0.18	14.67	14.36	14.49	863,969
10 Feb 10	14.49000 +0.02	14.58	14.43	14.43	475,480
09 Feb 10	14.47000 +0.11	14.54	14.36	14.37	764,861
08 Feb 10	14.36000 -0.19	14.69	14.30	14.54	530,809
05 Feb 10	14.55000 +0.05	14.60	14.29	14.50	1,062,519
04 Feb 10	14.50000 -0.20	14.75	14.50	14.74	1,249,989
03 Feb 10	14.70000 +0.00	14.76	14.57	14.73	355,205
02 Feb 10	14.70000 +0.41	14.76	14.34	14.38	659,293
01 Feb 10	14.29000 +0.20	14.29	13.86	14.28	1,426,365
29 Jan 10	14.09000 -0.39	14.58	14.00	14.13	1,442,796
28 Jan 10	14.48000 -0.36	14.90	14.42	14.51	1,344,314
27 Jan 10	14.84000 +0.15	14.96	14.66	14.88	1,449,826
26 Jan 10	14.69000 -0.28	14.95	14.62	14.77	1,426,783
25 Jan 10	14.97000 +0.22	15.21	14.74	14.74	784,180
22 Jan 10	14.75000 +0.28	15.09	14.50	14.89	1,445,692
21 Jan 10	14.47000 -0.06	14.55	14.39	14.47	627,123
20 Jan 10	14.53000 +0.00	14.57	14.48	14.50	848,562
19 Jan 10	14.53000 +0.03	14.58	14.45	14.47	519,671
18 Jan 10	14.50000 -0.03	14.51	14.43	14.50	340,599
15 Jan 10	14.53000 -0.08	14.63	14.50	14.56	679,194
14 Jan 10	14.61000 +0.03	14.65	14.51	14.51	1,132,016
13 Jan 10	14.58000 -0.03	14.62	14.50	14.60	652,871
12 Jan 10	14.61000 -0.04	14.70	14.44	14.63	869,043
11 Jan 10	14.65000 +0.15	14.79	14.31	14.60	1,188,606
08 Jan 10	14.50000 -0.06	14.61	14.36	14.53	598,192
07 Jan 10	14.56000 -0.09	14.67	14.39	14.57	539,359
06 Jan 10	14.65000 +0.60	14.66	13.98	14.01	1,396,028
05 Jan 10	14.05000 +0.00	14.14	13.93	14.07	1,600,937
04 Jan 10	14.05000 -0.19	14.31	14.05	14.17	273,128
31 Dec 09	14.24000 +0.06	14.24	14.02	14.20	180,391
30 Dec 09	14.18000 -0.06	14.23	14.03	14.21	194,905
29 Dec 09	14.24000 +0.00	14.24	14.05	14.17	261,072

CGI Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	111.10000 +4.14	111.33	107.11	107.11	651,396
19 Oct 26	106.96000 +0.54	107.91	104.57	105.15	386,473
16 Oct 26	106.42000 +0.23	107.70	105.40	106.29	597,739
15 Oct 26	106.19000 +3.23	106.55	102.76	102.76	937,490
14 Oct 26	102.96000 +0.26	103.93	102.34	102.86	442,267
13 Oct 26	102.70000 +2.62	103.11	100.59	101.23	548,377
09 Oct 26	100.08000 +1.10	101.36	99.14	99.14	259,714
08 Oct 26	98.98000 +0.69	99.33	97.70	98.10	477,505
07 Oct 26	98.29000 -0.66	100.38	98.18	98.93	606,417
06 Oct 26	98.95000 -2.44	100.60	97.94	100.17	539,179
05 Oct 26	101.39000 +1.23	102.00	99.30	99.61	369,213
02 Oct 26	100.16000 -0.70	101.90	99.76	100.50	472,372
01 Oct 26	100.86000 +4.11	105.64	100.20	101.00	986,328
30 Sep 26	96.75000 +0.92	97.77	95.58	95.83	833,772
29 Sep 26	95.83000 -0.07	96.04	95.23	95.47	669,611
28 Sep 26	95.90000 +0.06	96.03	94.15	94.44	356,224
25 Sep 26	95.84000 -0.57	96.29	95.39	96.22	333,883
24 Sep 26	96.41000 -1.17	98.21	95.79	97.84	405,600
23 Sep 26	97.58000 -0.24	98.36	97.36	97.45	421,500
22 Sep 26	97.82000 +0.37	98.75	96.35	98.55	380,900
21 Sep 26	97.45000 +0.44	97.82	96.56	96.97	571,545
18 Sep 26	97.01000 -2.61	100.77	96.98	100.77	2,038,110
17 Sep 26	99.62000 +0.35	100.10	99.11	99.47	439,948
16 Sep 26	99.27000 -1.21	100.29	99.03	99.95	240,612
15 Sep 26	100.48000 -1.04	102.07	100.00	100.31	590,448
14 Sep 26	101.52000 +4.17	101.90	98.48	98.48	499,400
11 Sep 26	97.35000 +1.64	97.53	95.90	96.33	349,272
10 Sep 26	95.71000 +0.56	96.36	94.67	94.67	638,107
09 Sep 26	95.15000 -2.27	97.44	94.31	97.09	724,820
08 Sep 26	97.42000 -4.60	100.59	97.19	100.46	541,370
04 Sep 26	102.02000 -1.22	102.59	100.88	102.00	584,100
03 Sep 26	103.24000 +2.35	103.85	101.30	101.30	522,600
02 Sep 26	100.89000 -1.58	103.08	100.76	102.21	322,000
01 Sep 26	102.47000 -1.89	104.82	101.74	103.74	513,100
31 Aug 26	104.36000 +0.51	104.99	102.47	102.62	757,800
28 Aug 26	103.85000 +0.62	104.79	102.89	102.89	376,800
27 Aug 26	103.23000 +1.68	104.18	101.18	101.18	410,900
26 Aug 26	101.55000 -1.36	102.64	100.58	102.41	441,434
25 Aug 26	102.91000 -0.58	103.55	102.44	103.14	367,247
24 Aug 26	103.49000 +0.35	104.28	102.64	102.64	345,483
21 Aug 26	103.14000 +0.78	104.12	101.90	102.14	463,839
20 Aug 26	102.36000 -1.15	103.85	101.88	102.93	513,831
19 Aug 26	103.51000 +2.03	104.82	100.89	100.89	974,006
18 Aug 26	101.48000 +0.95	102.66	101.08	101.08	424,272
17 Aug 26	100.53000 -1.35	101.14	99.99	101.14	393,221
14 Aug 26	101.88000 -2.16	103.80	101.66	103.55	836,900
13 Aug 26	104.04000 +1.05	104.10	101.70	103.18	523,278
12 Aug 26	102.99000 -1.30	104.12	101.68	103.43	638,468
11 Aug 26	104.29000 -0.51	105.41	103.82	104.47	514,605
10 Aug 26	104.80000 +0.42	105.12	103.74	103.74	534,145
07 Aug 26	104.38000 +0.36	104.46	102.61	104.22	716,472
06 Aug 26	104.02000 +2.22	104.10	100.47	100.94	557,717
05 Aug 26	101.80000 -3.06	105.66	101.72	105.00	681,344
04 Aug 26	104.86000 +2.25	104.93	101.53	103.39	891,707
31 Jul 26	102.61000 -0.06	103.45	100.62	101.35	577,119
30 Jul 26	102.67000 -2.34	105.09	101.40	104.01	583,518
29 Jul 26	105.01000 +4.30	105.76	99.83	99.88	907,151
28 Jul 26	100.71000 +2.62	102.68	98.01	98.01	959,341
27 Jul 26	98.09000 +4.50	98.94	94.77	94.77	723,535
24 Jul 26	93.59000 +3.73	94.29	90.48	91.02	431,597
23 Jul 26	89.86000 -2.54	91.55	88.74	90.00	985,793
22 Jul 26	92.40000 -1.69	95.05	92.35	94.70	386,772
21 Jul 26	94.09000 -1.93	95.82	93.55	94.27	837,357
20 Jul 26	96.02000 +0.63	96.68	94.17	95.11	311,299
17 Jul 26	95.39000 -0.31	96.10	94.35	95.27	398,316
16 Jul 26	95.70000 +3.12	95.79	92.00	92.39	362,660
15 Jul 26	92.58000 +0.42	93.99	92.47	92.76	297,927
14 Jul 26	92.16000 -3.84	93.54	90.20	91.20	585,415
13 Jul 26	96.00000 +1.15	96.97	94.70	94.70	423,036
10 Jul 26	94.85000 +0.15	97.06	94.72	95.82	445,398
09 Jul 26	94.70000 +0.77	94.90	91.67	92.47	593,042
08 Jul 26	93.93000 -1.81	94.77	93.23	94.59	485,254
07 Jul 26	95.74000 +1.43	97.68	95.48	95.48	521,570
06 Jul 26	94.31000 +0.78	94.67	92.47	93.49	423,551
03 Jul 26	93.53000 -0.61	94.71	93.53	94.50	157,215
02 Jul 26	94.14000 +2.47	95.48	92.40	92.80	761,626
30 Jun 26	91.67000 +1.27	92.00	89.49	89.76	668,452
29 Jun 26	90.40000 -0.89	93.27	89.38	91.70	485,737
26 Jun 26	91.29000 +2.92	91.36	88.05	88.05	754,755
25 Jun 26	88.37000 -1.43	90.12	86.56	89.31	712,288
24 Jun 26	89.80000 +1.14	91.00	88.02	88.33	448,700
23 Jun 26	88.66000 +1.87	89.60	88.02	88.83	920,717
22 Jun 26	86.79000 -2.84	90.08	86.20	87.09	646,368
19 Jun 26	89.63000 +2.97	89.63	86.41	86.75	1,701,563
18 Jun 26	86.66000 -6.62	88.62	84.36	88.60	1,274,745
17 Jun 26	93.28000 -0.35	94.44	92.11	92.75	624,059
16 Jun 26	93.63000 +1.63	94.69	91.69	91.73	587,905
15 Jun 26	92.00000 -1.20	94.42	91.65	93.08	553,500
12 Jun 26	93.20000 -0.29	94.28	92.28	92.90	520,984
11 Jun 26	93.49000 +0.22	94.09	92.17	93.09	618,053
10 Jun 26	93.27000 -0.46	94.24	91.38	92.15	813,809
09 Jun 26	93.73000 +0.88	94.55	91.90	92.32	583,236
08 Jun 26	92.85000 -0.98	94.41	92.21	93.09	549,003
05 Jun 26	93.83000 +0.02	95.90	92.90	94.09	797,885
04 Jun 26	93.81000 +1.75	94.52	92.42	93.35	657,396
03 Jun 26	92.06000 -3.85	94.93	91.91	94.93	668,072
02 Jun 26	95.91000 -2.49	96.86	94.90	96.86	613,310
01 Jun 26	98.40000 +2.12	99.33	96.35	96.43	689,200
29 May 26	96.28000 +3.01	97.14	93.31	93.80	1,263,371
28 May 26	93.27000 +0.48	93.75	91.91	92.51	878,700
27 May 26	92.79000 +0.40	94.42	92.39	92.39	470,826
26 May 26	92.39000 -2.14	93.44	91.51	92.51	492,698
25 May 26	94.53000 +1.92	94.57	92.99	92.99	230,409
22 May 26	92.61000 +1.74	93.19	91.27	91.27	630,347
21 May 26	90.87000 +0.83	91.00	88.14	89.26	725,887
20 May 26	90.04000 +1.01	90.27	86.50	88.61	884,501
19 May 26	89.03000 +2.05	92.00	88.72	89.00	790,281
15 May 26	86.98000 +1.54	87.50	85.00	86.14	859,691
14 May 26	85.44000 +0.40	87.36	84.71	85.55	896,108
13 May 26	85.04000 -1.66	86.57	83.34	86.57	767,729
12 May 26	86.70000 -2.73	89.30	86.13	88.11	824,148
11 May 26	89.43000 -3.92	92.82	88.93	92.28	478,813
08 May 26	93.35000 +0.33	93.50	90.50	92.70	453,773
07 May 26	93.02000 +2.07	94.90	90.84	90.84	1,138,134
06 May 26	90.95000 -0.36	91.62	89.60	90.95	740,478
05 May 26	91.31000 +0.83	91.33	89.31	89.85	839,114
04 May 26	90.48000 +0.07	92.36	89.38	90.80	624,677
01 May 26	90.41000 +1.50	91.46	89.73	90.05	595,639
30 Apr 26	88.91000 -0.87	89.53	86.66	89.46	1,139,384
29 Apr 26	89.78000 -10.86	100.42	84.70	100.42	2,166,823
28 Apr 26	100.64000 +0.46	102.18	100.26	100.61	554,259
27 Apr 26	100.18000 +0.84	100.56	98.25	98.73	504,526
24 Apr 26	99.34000 -0.70	100.24	98.41	100.17	473,974
23 Apr 26	100.04000 -4.57	102.84	98.55	102.84	596,192
22 Apr 26	104.61000 -0.50	106.14	103.96	105.37	344,530
21 Apr 26	105.11000 +0.04	107.05	104.85	105.04	637,041
20 Apr 26	105.07000 +0.60	105.72	103.75	103.75	542,403
17 Apr 26	104.47000 +1.23	106.37	103.61	103.61	696,722
16 Apr 26	103.24000 +1.35	104.38	102.39	102.65	637,268
15 Apr 26	101.89000 +0.61	103.04	101.45	102.59	1,359,927
14 Apr 26	101.28000 -0.01	102.62	100.88	100.89	378,875
13 Apr 26	101.29000 +4.78	101.33	96.25	96.25	696,337
10 Apr 26	96.51000 -0.61	98.57	96.06	96.95	1,742,617
09 Apr 26	97.12000 -2.68	99.68	96.31	99.68	641,431
08 Apr 26	99.80000 -1.20	103.63	99.59	102.56	563,449
07 Apr 26	101.00000 -1.38	102.34	100.07	101.21	369,692
06 Apr 26	102.38000 -0.62	103.51	102.33	103.01	557,082
02 Apr 26	103.00000 +2.69	103.39	99.23	99.88	551,421
01 Apr 26	100.31000 -1.39	101.60	98.75	101.60	526,567
31 Mar 26	101.70000 +0.70	102.68	100.62	100.81	608,151
30 Mar 26	101.00000 +2.28	101.18	98.82	98.82	408,692
27 Mar 26	98.72000 -2.02	100.42	98.12	100.15	510,747
26 Mar 26	100.74000 +0.72	102.27	99.73	99.73	418,094
25 Mar 26	100.02000 +1.11	100.85	99.16	99.34	635,456
24 Mar 26	98.91000 -2.59	100.73	98.80	100.60	463,328
23 Mar 26	101.50000 +1.77	102.21	99.95	99.95	593,348
20 Mar 26	99.73000 +1.08	100.16	97.24	98.44	1,654,811
19 Mar 26	98.65000 +0.39	100.37	97.76	97.76	579,605
18 Mar 26	98.26000 -0.21	99.67	97.80	98.47	419,125
17 Mar 26	98.47000 -0.22	100.40	98.15	98.20	777,013
16 Mar 26	98.69000 +0.38	99.40	97.18	98.25	444,500
13 Mar 26	98.31000 +0.01	99.69	97.50	98.51	362,370
12 Mar 26	98.30000 -0.95	101.08	98.16	100.40	636,974
11 Mar 26	99.25000 -1.42	101.63	98.32	100.56	657,711
10 Mar 26	100.67000 -2.27	102.40	99.10	102.40	480,157
09 Mar 26	102.94000 -0.47	103.62	100.52	102.81	723,538
06 Mar 26	103.41000 +0.58	103.44	100.72	102.10	657,900
05 Mar 26	102.83000 +3.23	103.00	98.90	98.90	806,100
04 Mar 26	99.60000 -0.58	100.86	99.36	100.43	357,100
03 Mar 26	100.18000 +1.12	100.96	97.08	97.23	788,000
02 Mar 26	99.06000 -0.70	99.65	97.21	97.21	482,600
27 Feb 26	99.76000 -0.45	101.10	98.77	99.97	1,469,400
26 Feb 26	100.21000 +3.12	100.47	98.04	98.14	610,600
25 Feb 26	97.09000 +0.33	97.54	95.84	96.51	550,000
24 Feb 26	96.76000 -0.90	99.24	96.70	97.43	804,900
23 Feb 26	97.66000 -4.19	100.93	97.51	100.59	655,600
20 Feb 26	101.85000 +0.84	102.66	100.50	100.50	740,000
19 Feb 26	101.01000 -0.29	101.59	98.58	100.58	557,700
18 Feb 26	101.30000 +1.26	101.83	98.84	99.89	584,500
17 Feb 26	100.04000 -1.51	102.00	99.60	101.23	734,200
13 Feb 26	101.55000 -0.91	104.00	100.64	102.45	851,812
12 Feb 26	102.46000 +0.11	103.01	98.86	101.96	1,017,597
11 Feb 26	102.35000 -7.52	110.10	102.30	110.04	942,075
10 Feb 26	109.87000 -0.05	110.76	108.70	109.87	1,073,210
09 Feb 26	109.92000 -3.00	112.55	109.73	111.93	697,709
06 Feb 26	112.92000 -0.24	114.16	111.84	112.68	560,596
05 Feb 26	113.16000 +0.11	114.25	111.90	113.01	670,672
04 Feb 26	113.05000 +4.35	113.47	108.26	108.50	1,135,135
03 Feb 26	108.70000 -9.65	117.20	106.00	117.20	1,155,600
02 Feb 26	118.35000 +1.65	118.98	116.27	116.60	666,829
30 Jan 26	116.70000 +1.13	117.32	114.62	114.62	776,660
29 Jan 26	115.57000 -1.52	118.26	114.62	117.48	1,020,209
28 Jan 26	117.09000 -2.86	126.49	113.60	123.35	1,577,238
27 Jan 26	119.95000 -2.50	122.35	119.76	122.01	498,051
26 Jan 26	122.45000 +0.06	122.85	121.40	122.84	518,261
23 Jan 26	122.39000 +0.55	122.65	121.13	121.79	450,052
22 Jan 26	121.84000 +0.09	123.02	121.53	122.11	506,278
21 Jan 26	121.75000 +1.11	122.49	120.42	120.78	476,212
20 Jan 26	120.64000 -6.52	126.79	120.33	126.73	800,524
19 Jan 26	127.16000 -0.56	128.37	126.22	127.04	169,588
16 Jan 26	127.72000 -1.13	129.01	126.58	129.01	489,704
15 Jan 26	128.85001 -2.52	131.75	128.71	130.94	353,981
14 Jan 26	131.37000 +1.11	131.65	130.09	130.26	631,235
13 Jan 26	130.25999 -1.25	131.49	129.42	131.45	452,552
12 Jan 26	131.50999 +0.78	131.77	128.87	129.31	362,887
09 Jan 26	130.73000 -0.20	131.74	129.94	130.93	497,277
08 Jan 26	130.92999 +3.50	131.97	126.77	127.29	617,619
07 Jan 26	127.43000 -0.75	128.88	126.73	127.94	464,142
06 Jan 26	128.17999 +2.83	128.45	124.81	124.81	352,569
05 Jan 26	125.35000 +0.12	128.19	124.75	125.57	439,120
02 Jan 26	125.23000 -1.55	127.33	124.42	126.77	321,762
31 Dec 25	126.78000 -0.60	127.88	126.68	127.38	265,677
30 Dec 25	127.38000 -1.16	128.76	127.33	128.50	322,569
29 Dec 25	128.53999 +0.18	129.42	127.75	127.75	450,245
24 Dec 25	128.36000 +0.30	128.91	127.10	127.78	154,043
23 Dec 25	128.06000 -0.21	128.61	127.07	128.53	464,484
22 Dec 25	128.27000 +0.22	128.60	126.58	127.11	510,331
19 Dec 25	128.05000 +0.87	128.15	126.55	127.83	1,905,964
18 Dec 25	127.18000 -0.15	128.00	126.04	127.52	838,621
17 Dec 25	127.33000 +2.26	127.94	125.11	125.24	798,419
16 Dec 25	125.07000 -0.25	125.78	123.54	125.19	612,595
15 Dec 25	125.32000 +0.52	125.62	121.78	123.31	595,811
12 Dec 25	124.80000 +0.49	125.18	123.53	124.18	716,373
11 Dec 25	124.31000 -0.07	127.27	124.00	125.19	447,599
10 Dec 25	124.38000 -0.65	125.11	123.20	124.85	517,550
09 Dec 25	125.03000 -0.66	127.12	125.01	125.65	438,174
08 Dec 25	125.69000 -2.05	127.45	125.05	127.45	483,930
05 Dec 25	127.74000 +0.00	128.82	127.01	127.74	450,618
04 Dec 25	127.74000 +2.89	128.87	124.25	124.25	718,095
03 Dec 25	124.85000 +0.65	125.22	123.02	123.10	395,553
02 Dec 25	124.20000 +0.62	124.96	123.09	123.91	376,334
01 Dec 25	123.58000 -0.89	124.84	123.23	123.43	527,165
28 Nov 25	124.47000 +0.05	124.74	123.50	123.90	288,973
27 Nov 25	124.42000 +0.20	124.94	124.21	124.94	110,540
26 Nov 25	124.22000 -1.60	126.00	124.10	125.70	442,869
25 Nov 25	125.82000 +1.79	126.09	123.97	123.97	505,788
24 Nov 25	124.03000 +0.60	125.23	123.14	123.21	1,574,434
21 Nov 25	123.43000 +2.13	124.71	120.94	120.94	653,238
20 Nov 25	121.30000 -0.33	123.03	120.83	122.09	470,201
19 Nov 25	121.63000 +1.37	121.93	119.53	119.75	605,603
18 Nov 25	120.26000 -0.82	120.76	119.44	120.00	604,426
17 Nov 25	121.08000 -0.68	122.15	120.34	121.50	509,477
14 Nov 25	121.76000 -1.25	123.01	120.62	121.76	752,179
13 Nov 25	123.01000 +0.50	123.43	121.55	122.00	510,950
12 Nov 25	122.51000 +1.05	123.24	121.02	121.10	596,173
11 Nov 25	121.46000 +1.28	121.65	119.22	119.81	353,497
10 Nov 25	120.18000 -0.75	120.56	117.71	118.86	688,571
07 Nov 25	120.93000 +1.21	121.06	118.54	119.72	462,891
06 Nov 25	119.72000 -6.56	126.16	119.14	126.00	698,537
05 Nov 25	126.28000 +5.99	126.58	120.23	123.00	830,676
04 Nov 25	120.29000 -1.49	122.45	120.08	120.85	530,319
03 Nov 25	121.78000 -0.28	122.11	120.68	121.58	439,459
31 Oct 25	122.06000 +0.18	122.53	121.00	121.30	335,222
30 Oct 25	121.88000 +1.93	122.23	119.51	119.61	511,685
29 Oct 25	119.95000 -2.99	122.60	119.66	122.50	684,816
28 Oct 25	122.94000 -0.25	123.33	122.28	123.25	492,544
27 Oct 25	123.19000 +0.92	123.19	121.77	122.47	450,153
24 Oct 25	122.27000 -1.10	123.91	122.08	123.59	265,013
23 Oct 25	123.37000 +0.85	123.43	121.62	122.50	305,480
22 Oct 25	122.52000 +0.23	122.86	121.50	122.34	399,096
21 Oct 25	122.29000 +0.17	122.50	121.21	121.76	492,900
20 Oct 25	122.12000 +0.09	122.96	121.56	122.30	294,293
17 Oct 25	122.03000 -0.27	122.82	121.04	121.04	361,620
16 Oct 25	122.30000 +0.80	123.11	120.63	121.40	662,212
15 Oct 25	121.50000 -5.04	127.00	121.45	126.94	834,652
14 Oct 25	126.54000 +2.25	126.63	124.10	124.19	525,875
10 Oct 25	124.29000 -2.73	127.59	124.06	127.59	361,881
09 Oct 25	127.02000 -0.01	127.14	125.50	126.97	313,274
08 Oct 25	127.03000 +0.62	127.06	125.90	126.99	349,172
07 Oct 25	126.41000 -0.70	127.33	126.11	126.89	296,335
06 Oct 25	127.11000 -0.85	128.36	126.32	128.36	404,377
03 Oct 25	127.96000 +2.01	128.14	125.91	125.91	449,975
02 Oct 25	125.95000 +0.58	126.01	124.38	125.09	623,503
01 Oct 25	125.37000 +1.41	126.32	123.89	124.07	428,858
30 Sep 25	123.96000 +0.21	124.11	123.22	123.22	401,337
29 Sep 25	123.75000 +1.00	124.30	123.05	123.20	414,271
26 Sep 25	122.75000 -0.44	123.22	121.69	123.05	859,514
25 Sep 25	123.19000 -4.28	126.88	123.01	126.27	673,668
24 Sep 25	127.47000 +1.77	127.70	125.34	125.43	459,318
23 Sep 25	125.70000 -3.51	129.32	125.44	129.07	351,165
22 Sep 25	129.21001 +1.56	129.93	127.41	127.57	487,820
19 Sep 25	127.65000 +0.32	130.67	127.12	130.67	1,709,442
18 Sep 25	127.33000 +0.06	128.49	126.95	127.38	406,688
17 Sep 25	127.27000 -1.73	130.31	127.21	128.94	549,829
16 Sep 25	129.00000 +0.74	129.30	127.69	128.14	384,311
15 Sep 25	128.25999 -1.04	129.74	127.53	129.27	356,452
12 Sep 25	129.30000 -1.05	130.47	129.25	130.35	312,983
11 Sep 25	130.35001 +1.68	130.37	127.73	128.44	440,171
10 Sep 25	128.67000 -3.84	132.83	128.40	132.78	668,651
09 Sep 25	132.50999 -0.89	133.57	132.27	132.75	417,171
08 Sep 25	133.39999 -0.53	134.25	132.56	133.17	375,286
05 Sep 25	133.92999 +2.10	134.74	132.29	132.67	259,808
04 Sep 25	131.83000 -1.30	134.00	131.72	134.00	288,188
03 Sep 25	133.13000 -0.26	133.84	132.59	133.28	339,631
02 Sep 25	133.39000 +0.03	133.47	131.73	132.13	394,326
29 Aug 25	133.36000 +0.69	133.56	131.79	131.79	321,086
28 Aug 25	132.67000 -0.47	133.40	132.45	132.77	367,321
27 Aug 25	133.14000 +1.51	133.24	131.50	131.50	399,680
26 Aug 25	131.63000 -1.12	133.23	131.53	132.50	934,052
25 Aug 25	132.75000 -1.33	134.46	131.53	134.22	428,918
22 Aug 25	134.08000 +2.25	134.87	131.70	131.70	502,451
21 Aug 25	131.83000 +0.47	131.85	130.23	130.80	264,970
20 Aug 25	131.36000 -0.56	132.63	130.95	131.96	386,672
19 Aug 25	131.92000 +1.99	132.03	130.19	130.37	440,390
18 Aug 25	129.92999 +0.14	130.61	129.45	129.74	349,346
15 Aug 25	129.78999 +0.22	130.79	129.24	129.56	497,744
14 Aug 25	129.57001 -2.02	131.61	129.25	130.45	478,835
13 Aug 25	131.59000 +2.09	132.17	128.32	129.49	830,082
12 Aug 25	129.50000 -1.65	131.56	129.36	130.69	443,021
11 Aug 25	131.14999 -0.87	132.92	130.77	131.53	393,616
08 Aug 25	132.02000 +1.20	132.54	130.30	130.36	520,893
07 Aug 25	130.82001 -1.93	133.74	129.93	133.74	516,581
06 Aug 25	132.75000 -1.59	134.56	132.60	134.38	471,004
05 Aug 25	134.34000 +2.71	135.24	132.56	133.23	550,057
01 Aug 25	131.63000 -1.95	133.10	131.48	132.82	464,479
31 Jul 25	133.58000 -0.47	135.39	132.99	134.00	654,097
30 Jul 25	134.05000 -3.50	142.48	133.59	139.83	745,254
29 Jul 25	137.55000 +0.42	137.83	136.92	137.36	356,846
28 Jul 25	137.13000 -1.40	138.89	136.91	138.69	386,314
25 Jul 25	138.53000 +0.10	138.72	137.75	138.07	390,251
24 Jul 25	138.42999 -0.57	139.52	138.11	138.88	653,163
23 Jul 25	139.00000 +1.27	139.35	137.59	137.71	443,277
22 Jul 25	137.73000 +0.27	138.26	137.00	137.00	391,151
21 Jul 25	137.46001 +0.96	137.85	136.09	136.76	473,998
18 Jul 25	136.50000 -1.47	138.48	136.43	138.15	469,425
17 Jul 25	137.97000 -0.25	138.95	137.53	138.28	680,975
16 Jul 25	138.22000 +0.69	138.61	137.50	137.72	325,041
15 Jul 25	137.53000 -1.00	138.82	137.44	138.50	494,750
14 Jul 25	138.53000 +0.83	139.10	137.60	137.64	373,559
11 Jul 25	137.70000 -2.26	139.40	137.63	139.15	499,046
10 Jul 25	139.96001 -0.74	140.83	138.88	140.50	582,675
09 Jul 25	140.70000 -0.86	142.36	140.41	141.56	414,934
08 Jul 25	141.56000 -1.04	143.30	141.23	141.98	515,036
07 Jul 25	142.60001 -1.07	144.57	142.27	143.74	365,885
04 Jul 25	143.67000 +0.05	144.74	143.21	143.21	107,656
03 Jul 25	143.62000 +0.60	144.41	142.88	142.88	219,856
02 Jul 25	143.02000 +0.01	144.28	141.83	144.27	324,138
30 Jun 25	143.00999 +1.56	143.12	141.53	142.17	351,696
27 Jun 25	141.45000 -0.32	142.35	140.35	141.76	498,893
26 Jun 25	141.77000 -0.21	142.64	141.28	142.33	390,788
25 Jun 25	141.98000 -2.88	145.20	141.70	145.20	448,474
24 Jun 25	144.86000 -0.73	146.28	144.77	145.98	270,001
23 Jun 25	145.59000 +0.98	146.13	143.82	144.53	310,046
20 Jun 25	144.61000 -3.13	148.52	144.42	148.52	1,269,535
19 Jun 25	147.74001 +0.62	147.98	146.40	146.94	90,634
18 Jun 25	147.12000 +0.07	148.16	147.03	147.27	271,021
17 Jun 25	147.05000 -0.89	148.17	146.93	147.71	182,315
16 Jun 25	147.94000 +0.86	149.02	146.79	146.79	217,786
13 Jun 25	147.08000 -2.18	150.00	146.93	149.17	283,940
12 Jun 25	149.25999 +0.54	149.82	147.95	148.20	369,586
11 Jun 25	148.72000 -0.03	149.76	147.99	148.57	330,264
10 Jun 25	148.75000 +0.85	149.57	147.84	147.84	391,391
09 Jun 25	147.89999 +0.22	148.29	146.48	147.08	338,081
06 Jun 25	147.67999 +0.66	148.32	146.90	147.23	229,870
05 Jun 25	147.02000 -0.52	148.09	146.64	146.82	279,745
04 Jun 25	147.53999 +2.34	148.09	145.26	145.27	284,610
03 Jun 25	145.20000 -2.23	147.68	144.79	147.30	438,777
02 Jun 25	147.42999 -0.10	147.97	146.05	147.18	391,807
30 May 25	147.53000 -1.04	148.43	146.60	148.11	838,642
29 May 25	148.57001 +0.35	149.23	147.97	148.74	251,452
28 May 25	148.22000 -1.21	150.03	147.75	149.19	331,066
27 May 25	149.42999 +1.10	149.67	147.00	147.00	364,830
26 May 25	148.33000 +2.45	149.00	146.00	146.29	168,581
23 May 25	145.88000 -2.16	147.44	145.50	147.44	282,456
22 May 25	148.03999 -1.02	148.96	147.88	148.75	314,292
21 May 25	149.06000 -1.54	151.07	148.95	150.15	400,122
20 May 25	150.60001 -0.73	152.30	150.13	150.91	459,017
16 May 25	151.33000 +0.60	151.73	149.33	149.79	290,849
15 May 25	150.73000 +1.43	151.30	149.63	149.63	210,248
14 May 25	149.30000 -0.66	149.96	148.00	149.68	364,412
13 May 25	149.96001 -1.04	152.63	149.89	150.95	371,498
12 May 25	151.00000 +3.52	151.71	149.09	149.95	538,535
09 May 25	147.48000 -0.48	149.00	147.35	148.93	509,753
08 May 25	147.96001 +1.45	148.62	146.50	146.50	438,036
07 May 25	146.50999 +2.18	147.07	144.68	144.68	376,662
06 May 25	144.33000 -0.98	145.34	143.93	144.75	337,002
05 May 25	145.31000 +0.50	146.17	144.05	144.05	263,278
02 May 25	144.81000 +0.34	145.59	143.33	145.07	343,701
01 May 25	144.47000 -1.71	147.50	144.40	146.20	381,330
30 Apr 25	146.17999 -2.39	149.35	143.89	145.64	927,531
29 Apr 25	148.57001 +2.04	148.92	145.75	145.75	592,718
28 Apr 25	146.53000 +0.28	148.80	145.51	146.22	429,249
25 Apr 25	146.25000 -0.12	147.62	146.16	146.43	419,012
24 Apr 25	146.37000 +1.32	147.35	143.69	144.85	392,514
23 Apr 25	145.05000 -1.04	149.45	144.66	148.00	559,630
22 Apr 25	146.09000 +1.76	146.85	144.78	145.59	389,448
21 Apr 25	144.33000 -1.43	145.56	143.45	144.60	321,479
17 Apr 25	145.75999 +1.20	146.74	144.38	145.00	442,820
16 Apr 25	144.56000 +0.32	145.22	142.88	143.76	410,007
15 Apr 25	144.24001 +1.28	144.88	142.83	142.96	410,157
14 Apr 25	142.96001 +1.37	144.01	141.78	142.79	460,462
11 Apr 25	141.59000 +4.47	141.83	135.60	137.11	495,755
10 Apr 25	137.12000 -6.57	142.00	134.27	141.75	613,509
09 Apr 25	143.69000 +6.31	143.74	135.26	135.65	744,243
08 Apr 25	137.38000 -0.88	141.57	136.15	141.57	648,231
07 Apr 25	138.25999 +0.80	140.65	132.09	133.60	927,417
04 Apr 25	137.46001 -3.89	142.21	136.42	139.98	717,682
03 Apr 25	141.35001 -4.80	144.67	141.08	142.25	514,876
02 Apr 25	146.14999 +1.92	146.19	142.28	142.83	593,020
01 Apr 25	144.23000 +0.57	144.95	142.06	143.66	430,065
31 Mar 25	143.66000 +3.13	143.87	138.69	139.15	675,271
28 Mar 25	140.53000 -1.62	141.94	139.53	141.56	367,175
27 Mar 25	142.14999 -0.85	143.25	141.10	142.39	310,381
26 Mar 25	143.00000 -1.48	144.85	142.69	144.73	355,153
25 Mar 25	144.48000 +1.14	145.35	143.22	143.56	386,298
24 Mar 25	143.34000 +1.63	144.12	141.77	142.19	427,908
21 Mar 25	141.71001 +0.39	142.07	140.28	141.33	1,158,435
20 Mar 25	141.32001 -6.99	147.01	139.90	147.00	767,679
19 Mar 25	148.31000 +0.61	148.76	147.20	148.09	267,118
18 Mar 25	147.70000 -1.12	148.42	146.54	148.41	285,148
17 Mar 25	148.82001 +0.86	149.43	147.16	147.98	317,184
14 Mar 25	147.96001 +2.94	148.13	144.89	145.39	330,374
13 Mar 25	145.02000 -4.30	149.13	144.96	148.32	544,438
12 Mar 25	149.32001 -0.41	151.26	148.28	150.00	510,960
11 Mar 25	149.73000 -1.02	150.76	147.95	150.06	449,922
10 Mar 25	150.75000 -0.10	151.42	149.69	149.69	515,660
07 Mar 25	150.85001 +2.73	150.94	147.23	147.74	464,485
06 Mar 25	148.12000 -0.88	149.72	147.21	147.70	575,930
05 Mar 25	149.00000 +0.24	149.50	147.61	148.00	564,853
04 Mar 25	148.75999 -1.08	150.54	146.19	148.71	693,674
03 Mar 25	149.84000 -0.13	151.61	148.49	150.00	777,629
28 Feb 25	149.97000 -9.32	159.35	148.83	159.35	1,558,040
27 Feb 25	159.28999 -1.28	161.71	159.05	160.40	332,754
26 Feb 25	160.57001 -1.57	162.64	159.59	162.02	465,102
25 Feb 25	162.14000 +1.98	162.78	159.25	160.79	329,001
24 Feb 25	160.16000 -0.07	161.85	158.89	159.81	288,099
21 Feb 25	160.23000 -6.23	166.22	160.02	166.04	711,953
20 Feb 25	166.46001 -2.09	168.48	165.80	167.92	288,476
19 Feb 25	168.55000 -1.69	169.38	167.40	169.37	429,714
18 Feb 25	170.24001 -0.47	170.53	169.06	170.25	300,710
14 Feb 25	170.71001 -3.15	174.30	170.33	174.30	304,815
13 Feb 25	173.86000 +1.36	174.58	172.50	172.88	472,125
12 Feb 25	172.50000 -0.13	172.94	171.46	171.62	243,064
11 Feb 25	172.63000 -0.39	173.16	171.34	172.10	372,550
10 Feb 25	173.02000 +2.81	173.20	170.00	170.23	325,878
07 Feb 25	170.21001 -0.21	171.48	168.52	170.87	255,193
06 Feb 25	170.42000 -1.56	172.26	168.86	171.97	346,686
05 Feb 25	171.98000 +2.84	172.01	168.76	169.10	304,107
04 Feb 25	169.14000 -2.95	171.37	168.18	171.37	419,785
03 Feb 25	172.09000 +0.76	173.58	167.41	167.57	500,479
31 Jan 25	171.33000 -1.13	174.48	171.25	172.24	596,357
30 Jan 25	172.46001 +6.89	175.35	166.60	166.82	546,640
29 Jan 25	165.57001 +0.80	168.85	162.01	165.01	535,941
28 Jan 25	164.77000 +2.12	165.18	162.40	162.42	456,089
27 Jan 25	162.64999 +2.07	163.41	159.58	159.63	277,939
24 Jan 25	160.58000 +0.09	161.17	159.80	160.10	310,915
23 Jan 25	160.49001 +0.34	160.83	159.57	160.07	278,568
22 Jan 25	160.14999 +1.57	160.54	158.27	158.88	386,610
21 Jan 25	158.58000 +1.35	159.16	156.50	157.20	516,032
20 Jan 25	157.23000 +0.37	158.14	156.53	157.50	121,710
17 Jan 25	156.86000 +0.20	157.90	156.35	157.90	280,976
16 Jan 25	156.66000 +1.41	157.15	154.96	155.56	244,478
15 Jan 25	155.25000 +0.97	155.76	154.52	155.08	291,310
14 Jan 25	154.28000 -1.07	156.11	153.44	155.42	439,497
13 Jan 25	155.35001 -0.19	155.62	153.29	154.01	297,812
10 Jan 25	155.53999 -0.68	156.64	153.30	155.11	483,479
09 Jan 25	156.22000 -0.78	157.13	156.04	156.64	117,072
08 Jan 25	157.00000 +1.64	157.18	154.07	155.39	270,892
07 Jan 25	155.36000 -1.09	158.30	154.47	156.98	279,889
06 Jan 25	156.45000 -2.20	159.05	155.53	159.00	293,549
03 Jan 25	158.64999 +1.09	158.77	157.46	157.53	158,809
02 Jan 25	157.56000 +0.28	158.75	156.68	157.50	145,582
31 Dec 24	157.28000 +0.22	157.84	156.73	157.06	114,579
30 Dec 24	157.06000 -1.39	157.95	155.61	156.83	196,359
27 Dec 24	158.45000 -0.16	159.00	157.07	158.55	211,418
24 Dec 24	158.61000 +1.12	158.76	157.15	158.61	135,577
23 Dec 24	157.49001 +0.01	158.00	156.53	156.88	250,054
20 Dec 24	157.48000 +0.51	158.25	155.50	156.44	1,260,496
19 Dec 24	156.97000 +2.44	157.63	154.73	154.89	478,376
18 Dec 24	154.53000 -2.56	157.57	153.61	155.65	436,474
17 Dec 24	157.09000 -0.19	158.76	156.40	156.64	331,348
16 Dec 24	157.28000 -2.94	160.58	156.24	159.71	369,545
13 Dec 24	160.22000 +0.42	160.90	159.50	159.80	331,423
12 Dec 24	159.80000 -2.53	162.04	159.50	161.91	406,329
11 Dec 24	162.33000 +0.54	162.63	161.59	161.89	212,358
10 Dec 24	161.78999 +0.42	161.86	160.64	161.03	332,711
09 Dec 24	161.37000 +1.68	162.25	158.92	158.92	329,402
06 Dec 24	159.69000 +0.71	160.80	159.07	159.80	227,982
05 Dec 24	158.98000 -0.13	159.80	158.15	159.00	187,069
04 Dec 24	159.11000 +1.50	160.12	157.04	157.55	324,467
03 Dec 24	157.61000 -0.67	158.33	155.79	157.70	582,321
02 Dec 24	158.28000 -0.20	159.21	157.00	157.10	262,720
29 Nov 24	158.48000 +0.82	158.80	157.17	157.66	238,986
28 Nov 24	157.66000 -0.29	158.73	157.45	158.15	50,256
27 Nov 24	157.95000 +0.55	159.25	157.24	157.48	206,296
26 Nov 24	157.39999 -0.08	157.94	155.83	157.05	360,178
25 Nov 24	157.48000 +1.39	157.91	155.78	156.44	746,834
22 Nov 24	156.09000 -0.27	157.05	155.06	156.28	259,592
21 Nov 24	156.36000 +2.74	156.43	153.14	153.80	400,559
20 Nov 24	153.62000 +0.32	153.89	151.56	153.01	309,521
19 Nov 24	153.30000 -0.31	154.31	151.39	151.89	300,528
18 Nov 24	153.61000 +2.19	153.95	151.08	151.20	412,400
15 Nov 24	151.42000 +0.92	151.83	149.41	149.65	775,607
14 Nov 24	150.50000 -6.69	158.12	148.11	157.21	820,538
13 Nov 24	157.19000 +0.78	157.20	155.06	155.65	449,826
12 Nov 24	156.41000 +0.62	156.65	155.11	155.36	381,461
11 Nov 24	155.78999 +0.98	156.85	154.51	155.34	329,612
08 Nov 24	154.81000 -1.04	156.40	154.14	155.42	172,185
07 Nov 24	155.85001 -1.13	158.15	155.39	156.50	312,795
06 Nov 24	156.98000 +0.87	159.90	154.06	155.87	412,883
05 Nov 24	156.11000 +0.39	156.62	155.60	155.60	223,247
04 Nov 24	155.72000 +0.01	156.23	154.88	155.13	213,318
01 Nov 24	155.71001 +1.47	155.75	153.79	154.25	254,870
31 Oct 24	154.24001 -2.33	156.23	152.98	156.16	443,808
30 Oct 24	156.57001 -2.42	159.24	156.40	158.41	324,363
29 Oct 24	158.99001 +0.72	158.99	157.25	157.95	284,235
28 Oct 24	158.27000 +1.02	159.18	157.63	157.63	261,716
25 Oct 24	157.25000 -1.33	159.27	157.07	158.80	206,739
24 Oct 24	158.58000 +0.95	159.03	156.77	157.25	268,251
23 Oct 24	157.63000 +0.10	158.47	156.56	157.68	182,890
22 Oct 24	157.53000 -0.92	158.27	155.27	158.14	235,045
21 Oct 24	158.45000 -2.13	160.70	158.37	160.00	141,109
18 Oct 24	160.58000 +0.92	160.75	159.26	159.60	173,194
17 Oct 24	159.66000 +1.94	159.85	157.65	158.01	207,690
16 Oct 24	157.72000 -1.44	159.06	157.63	159.00	274,698
15 Oct 24	159.16000 +0.48	159.81	158.70	159.00	478,637
11 Oct 24	158.67999 +1.49	159.34	157.14	157.14	208,521
10 Oct 24	157.19000 -1.62	158.40	156.46	158.04	216,578
09 Oct 24	158.81000 +2.54	158.83	156.01	156.23	243,910
08 Oct 24	156.27000 +1.80	156.56	154.34	154.34	188,654
07 Oct 24	154.47000 -1.54	155.77	154.05	155.00	197,335
04 Oct 24	156.00999 -1.35	158.00	155.68	157.34	247,731
03 Oct 24	157.36000 +1.94	157.70	153.93	156.28	384,370
02 Oct 24	155.42000 +1.15	156.37	153.35	153.35	191,574
01 Oct 24	154.27000 -1.35	156.08	153.12	155.42	252,734
30 Sep 24	155.62000 +1.22	155.89	152.43	153.97	292,061
27 Sep 24	154.39999 -2.43	157.20	154.32	157.14	190,781
26 Sep 24	156.83000 +3.33	157.06	154.56	154.56	267,802
25 Sep 24	153.50000 -0.40	155.00	153.45	154.21	142,330
24 Sep 24	153.89999 +0.50	154.24	152.68	153.36	228,026
23 Sep 24	153.39999 +0.45	153.41	151.85	152.82	243,140
20 Sep 24	152.95000 -1.35	154.74	152.09	154.74	1,844,140
19 Sep 24	154.30000 +0.55	155.99	153.97	155.00	340,729
18 Sep 24	153.75000 -2.18	155.89	153.19	155.89	266,869
17 Sep 24	155.92999 -1.73	158.55	155.18	157.86	347,930
16 Sep 24	157.66000 +0.49	158.31	156.46	157.42	366,404
13 Sep 24	157.17000 +0.88	157.83	155.89	156.16	282,279
12 Sep 24	156.28999 +0.34	156.87	155.58	155.79	255,574
11 Sep 24	155.95000 +0.93	156.50	153.54	154.36	286,633
10 Sep 24	155.02000 +1.46	155.02	152.91	153.56	289,995
09 Sep 24	153.56000 +1.50	154.35	152.28	152.84	262,216
06 Sep 24	152.06000 +0.24	153.70	151.07	151.91	248,838
05 Sep 24	151.82001 -1.29	153.53	151.49	152.09	235,221
04 Sep 24	153.11000 +1.33	153.46	150.03	150.64	264,187
03 Sep 24	151.78000 -0.05	152.76	150.97	151.59	412,189
30 Aug 24	151.83000 +1.57	152.00	148.26	149.74	1,012,499
29 Aug 24	150.25999 +0.78	151.94	149.90	150.01	234,914
28 Aug 24	149.48000 -0.13	150.25	148.00	149.68	326,586
27 Aug 24	149.61000 +1.63	150.27	147.21	147.80	248,712
26 Aug 24	147.98000 +0.01	148.15	147.19	147.76	190,165
23 Aug 24	147.97000 +0.12	148.59	147.31	148.08	244,487
22 Aug 24	147.85001 -2.24	150.61	147.82	150.10	186,869
21 Aug 24	150.09000 +1.06	150.25	148.60	148.85	155,058
20 Aug 24	149.03000 -0.17	149.36	148.37	148.98	116,545
19 Aug 24	149.20000 +0.27	150.42	148.63	148.63	197,509
16 Aug 24	148.92999 -0.62	149.91	148.46	149.00	157,631
15 Aug 24	149.55000 +1.69	149.62	148.00	148.38	261,700
14 Aug 24	147.86000 +0.77	148.72	146.41	147.04	413,097
13 Aug 24	147.09000 +1.46	147.70	145.21	146.00	316,499
12 Aug 24	145.63000 -1.02	146.97	145.38	146.74	337,948
09 Aug 24	146.64999 +2.33	146.83	143.70	144.30	516,247
08 Aug 24	144.32001 -1.18	147.27	142.59	145.87	610,987
07 Aug 24	145.50000 +0.75	147.33	144.04	146.18	733,250
06 Aug 24	144.75000 -6.30	147.63	144.45	147.34	627,549
02 Aug 24	151.05000 -3.60	153.22	150.08	152.99	366,421
01 Aug 24	154.64999 -2.78	157.37	154.32	156.22	483,231
31 Jul 24	157.42999 +6.93	158.29	147.80	150.49	699,778
30 Jul 24	150.50000 +0.90	151.00	149.52	149.52	439,535
29 Jul 24	149.60001 -0.89	150.94	149.01	150.94	329,885
26 Jul 24	150.49001 +1.21	151.80	149.47	149.93	366,619
25 Jul 24	149.28000 +1.31	150.42	147.34	147.91	267,619
24 Jul 24	147.97000 -0.04	149.56	147.39	147.39	220,479
23 Jul 24	148.00999 +0.26	148.88	147.38	147.88	206,991
22 Jul 24	147.75000 +2.30	147.95	146.43	146.50	164,826
19 Jul 24	145.45000 -0.50	146.22	145.01	145.61	177,691
18 Jul 24	145.95000 -0.53	147.73	145.33	146.20	279,842
17 Jul 24	146.48000 -0.28	147.33	145.79	145.79	267,415
16 Jul 24	146.75999 +3.18	147.07	143.94	143.97	332,932
15 Jul 24	143.58000 -0.67	144.43	143.21	144.14	270,194
12 Jul 24	144.25000 +1.37	145.46	142.40	142.75	475,807
11 Jul 24	142.88000 +2.76	143.20	140.35	140.35	364,256
10 Jul 24	140.12000 +1.58	140.32	138.49	138.74	532,309
09 Jul 24	138.53999 +0.05	139.43	136.69	138.42	282,704
08 Jul 24	138.49001 +0.20	138.65	137.24	138.40	237,326
05 Jul 24	138.28999 -0.66	139.69	138.24	138.95	278,347
04 Jul 24	138.95000 +1.05	139.37	137.87	137.93	63,088
03 Jul 24	137.89999 -0.74	140.27	137.56	138.71	237,209
02 Jul 24	138.64000 +2.09	140.46	135.60	135.65	296,388
28 Jun 24	136.55000 -0.89	137.66	136.05	137.30	372,930
27 Jun 24	137.44000 +0.08	138.23	135.93	137.22	399,659
26 Jun 24	137.36000 -1.53	139.10	136.82	138.44	399,182
25 Jun 24	138.89000 +2.81	139.14	135.46	136.51	287,691
24 Jun 24	136.08000 +0.15	136.95	134.72	135.67	532,868
21 Jun 24	135.92999 -0.59	136.53	134.24	136.53	1,562,126
20 Jun 24	136.52000 +1.73	137.46	134.77	134.77	336,276
19 Jun 24	134.78999 -0.73	135.52	134.32	135.13	182,663
18 Jun 24	135.52000 -1.94	137.31	135.25	136.84	454,245
17 Jun 24	137.46001 +0.60	137.79	136.00	136.11	224,012
14 Jun 24	136.86000 -0.28	137.37	135.58	136.50	374,919
13 Jun 24	137.14000 -1.34	138.45	136.92	138.34	225,567
12 Jun 24	138.48000 -0.17	140.05	137.59	139.20	368,227
11 Jun 24	138.64999 -1.12	139.70	137.86	139.14	299,790
10 Jun 24	139.77000 +0.39	140.13	138.28	138.99	207,034
07 Jun 24	139.38000 +0.31	140.05	138.36	138.73	374,835
06 Jun 24	139.07001 +1.03	139.51	137.74	137.74	221,120
05 Jun 24	138.03999 +2.18	138.43	136.25	136.25	253,644
04 Jun 24	135.86000 +1.24	136.09	134.36	134.62	251,732
03 Jun 24	134.62000 +0.03	135.81	134.19	134.81	399,120
31 May 24	134.59000 +0.50	135.08	132.06	134.50	2,131,566
30 May 24	134.09000 -3.02	137.18	133.76	136.66	452,891
29 May 24	137.11000 -3.42	140.05	136.87	139.41	595,999
28 May 24	140.53000 -2.26	142.42	140.22	142.42	377,257
27 May 24	142.78999 +0.27	143.40	142.52	142.55	90,351
24 May 24	142.52000 -0.45	143.39	141.93	142.79	292,059
23 May 24	142.97000 -0.65	144.64	142.45	144.27	332,527
22 May 24	143.62000 +0.01	144.58	143.13	143.79	405,822
21 May 24	143.61000 +0.55	144.00	142.41	142.56	289,852
17 May 24	143.06000 +0.83	143.27	141.60	142.29	436,885
16 May 24	142.23000 +0.28	142.80	140.95	141.88	236,453
15 May 24	141.95000 +2.16	142.68	138.53	140.16	520,548
14 May 24	139.78999 +0.82	140.28	138.38	138.77	398,494
13 May 24	138.97000 -0.93	140.19	138.74	139.90	223,391
10 May 24	139.89999 +0.58	140.00	139.02	139.30	283,254
09 May 24	139.32001 -2.64	141.67	139.20	141.50	338,005
08 May 24	141.96001 +0.47	142.33	140.79	140.92	260,616
07 May 24	141.49001 -0.28	142.38	140.95	141.76	199,365
06 May 24	141.77000 -0.09	142.18	140.51	141.89	284,504
03 May 24	141.86000 +2.18	142.64	140.15	140.30	277,786
02 May 24	139.67999 +2.98	141.11	138.85	139.95	324,469
01 May 24	136.70000 -2.79	138.75	135.00	137.98	424,166
30 Apr 24	139.49001 -0.09	140.50	139.00	139.03	402,608
29 Apr 24	139.58000 -1.40	141.33	139.07	140.88	246,898
26 Apr 24	140.98000 +0.14	142.00	140.71	141.46	224,599
25 Apr 24	140.84000 -2.89	142.06	140.16	142.00	358,711
24 Apr 24	143.73000 -0.12	145.23	143.32	144.09	220,871
23 Apr 24	143.85001 -1.28	145.55	143.55	145.44	303,424
22 Apr 24	145.13000 +2.14	145.41	143.31	143.43	410,571
19 Apr 24	142.99001 -0.12	143.20	142.32	142.85	283,501
18 Apr 24	143.11000 -0.86	144.48	142.44	143.97	390,519
17 Apr 24	143.97000 +0.71	144.59	142.76	143.66	413,706
16 Apr 24	143.25999 +1.34	143.70	141.24	141.83	286,282
15 Apr 24	141.92000 -1.97	144.36	141.60	144.31	283,501
12 Apr 24	143.89000 -0.52	144.29	142.61	143.76	327,914
11 Apr 24	144.41000 +0.78	144.79	142.88	143.98	445,303
10 Apr 24	143.63000 -1.69	144.51	143.34	143.69	328,512
09 Apr 24	145.32001 +0.34	145.45	143.95	145.18	466,458
08 Apr 24	144.98000 +0.14	145.56	144.60	144.68	260,609
05 Apr 24	144.84000 +0.15	145.88	144.26	145.19	400,726
04 Apr 24	144.69000 -1.83	148.00	144.65	147.73	251,932
03 Apr 24	146.52000 -1.68	148.40	146.50	147.45	280,280
02 Apr 24	148.20000 -0.98	148.27	146.80	147.92	333,441
01 Apr 24	149.17999 -0.26	149.82	148.25	149.40	201,591
28 Mar 24	149.44000 +0.35	150.36	148.63	149.50	331,095
27 Mar 24	149.09000 +0.56	149.55	148.15	149.46	348,570
26 Mar 24	148.53000 -0.30	149.73	148.10	149.24	401,076
25 Mar 24	148.83000 -2.63	150.65	148.20	150.51	551,924
22 Mar 24	151.46001 -3.12	154.25	150.28	154.03	496,515
21 Mar 24	154.58000 -4.97	160.40	154.50	160.00	588,703
20 Mar 24	159.55000 +0.33	159.90	158.57	159.49	207,199
19 Mar 24	159.22000 +2.33	159.90	156.27	156.78	280,820
18 Mar 24	156.89000 -1.13	158.04	156.14	158.01	136,259
15 Mar 24	158.02000 -0.84	158.86	156.59	158.08	1,339,004
14 Mar 24	158.86000 -0.80	159.50	157.67	159.01	327,119
13 Mar 24	159.66000 +0.50	160.15	158.54	158.68	310,176
12 Mar 24	159.16000 +1.15	159.75	158.00	158.51	240,705
11 Mar 24	158.00999 +0.05	158.58	155.92	157.50	202,219
08 Mar 24	157.96001 -1.22	159.32	156.79	158.76	194,490
07 Mar 24	159.17999 +3.43	159.75	155.71	156.26	268,417
06 Mar 24	155.75000 -0.18	157.82	155.23	156.60	248,713
05 Mar 24	155.92999 -1.59	157.57	155.46	157.25	153,870
04 Mar 24	157.52000 +0.16	158.59	157.30	157.30	147,973
01 Mar 24	157.36000 +1.54	158.57	156.02	156.50	272,877
29 Feb 24	155.82001 +0.10	156.60	155.40	156.25	597,026
28 Feb 24	155.72000 -1.13	156.34	154.79	156.34	161,392
27 Feb 24	156.85001 +0.79	157.00	154.63	155.82	232,261
26 Feb 24	156.06000 -0.89	157.76	155.63	156.94	291,075
23 Feb 24	156.95000 +3.07	157.27	154.74	154.75	347,515
22 Feb 24	153.88000 +3.53	154.35	152.16	152.16	286,232
21 Feb 24	150.35001 -2.53	152.21	149.91	151.80	315,516
20 Feb 24	152.88000 -1.92	155.25	152.48	154.12	428,363
16 Feb 24	154.80000 -1.05	156.43	154.53	155.75	224,185
15 Feb 24	155.85001 +2.05	156.25	153.81	153.93	265,776
14 Feb 24	153.80000 +2.43	154.07	151.78	152.50	269,336
13 Feb 24	151.37000 -1.21	152.78	149.00	150.16	328,205
12 Feb 24	152.58000 -1.35	153.84	151.98	153.47	180,087
09 Feb 24	153.92999 -0.07	154.72	153.48	154.27	168,519
08 Feb 24	154.00000 +3.50	154.24	150.56	150.56	325,415
07 Feb 24	150.50000 +0.16	152.00	149.88	150.32	209,594
06 Feb 24	150.34000 -1.01	152.24	148.95	151.52	272,588
05 Feb 24	151.35001 -4.67	156.25	150.45	155.51	315,290
02 Feb 24	156.02000 +1.86	156.16	153.12	154.65	273,207
01 Feb 24	154.16000 +3.60	154.73	150.57	150.57	516,435
31 Jan 24	150.56000 +1.38	154.59	147.00	148.50	700,379
30 Jan 24	149.17999 +0.95	149.34	148.40	148.50	142,648
29 Jan 24	148.23000 +1.41	148.38	146.31	146.31	254,380
26 Jan 24	146.82001 -0.31	147.88	146.77	147.25	142,554
25 Jan 24	147.13000 +0.88	147.93	146.20	146.20	208,797
24 Jan 24	146.25000 -0.19	147.91	146.11	146.95	175,052
23 Jan 24	146.44000 +0.34	147.41	145.72	146.36	176,268
22 Jan 24	146.10001 +0.26	146.76	145.67	146.08	203,282
19 Jan 24	145.84000 +1.29	145.98	144.06	144.50	244,896
18 Jan 24	144.55000 +1.90	144.75	142.86	143.00	231,362
17 Jan 24	142.64999 -0.44	142.65	141.24	142.01	266,496
16 Jan 24	143.09000 +0.93	143.15	140.68	141.00	287,772
15 Jan 24	142.16000 -1.11	143.50	142.10	143.27	77,230
12 Jan 24	143.27000 +0.29	144.12	142.72	143.02	311,705
11 Jan 24	142.98000 +1.19	143.44	141.62	141.84	424,125
10 Jan 24	141.78999 +1.72	142.02	139.93	139.93	226,694
09 Jan 24	140.07001 +0.58	140.31	138.73	138.73	225,092
08 Jan 24	139.49001 +3.36	139.54	136.00	136.15	266,179
05 Jan 24	136.13000 -0.80	137.49	135.70	136.65	202,018
04 Jan 24	136.92999 -0.19	137.62	136.20	136.32	202,492
03 Jan 24	137.12000 -1.43	137.93	136.53	137.20	205,455
02 Jan 24	138.55000 -3.40	140.41	137.25	140.00	316,823
29 Dec 23	141.95000 +0.45	142.06	141.22	141.33	187,515
28 Dec 23	141.50000 -0.37	142.25	141.33	141.92	465,759
27 Dec 23	141.87000 +0.02	142.36	141.39	141.39	137,052
22 Dec 23	141.85001 +0.05	142.22	141.07	141.80	170,156
21 Dec 23	141.80000 -0.35	143.10	141.22	142.79	177,702
20 Dec 23	142.14999 -2.40	144.79	142.08	144.43	258,251
19 Dec 23	144.55000 -0.44	145.73	144.00	144.79	222,029
18 Dec 23	144.99001 +2.05	145.93	142.56	142.64	416,152
15 Dec 23	142.94000 +0.54	143.43	141.59	142.75	1,691,120
14 Dec 23	142.39999 -0.92	143.50	140.29	143.09	401,234
13 Dec 23	143.32001 -0.16	143.60	142.15	143.01	327,515
12 Dec 23	143.48000 +1.91	143.59	141.57	141.57	409,171
11 Dec 23	141.57001 +0.02	142.12	140.71	140.71	263,794
08 Dec 23	141.55000 +0.06	141.91	140.68	141.00	213,799
07 Dec 23	141.49001 +0.57	141.71	140.33	141.00	285,753
06 Dec 23	140.92000 +0.65	141.74	139.66	140.32	270,131
05 Dec 23	140.27000 +0.27	141.43	139.98	140.00	337,317
04 Dec 23	140.00000 +1.04	140.25	138.13	138.50	257,564
01 Dec 23	138.96001 +0.99	139.08	136.79	137.51	356,192
30 Nov 23	137.97000 +0.92	138.26	135.66	137.19	1,114,820
29 Nov 23	137.05000 +0.09	137.97	135.90	137.42	229,361
28 Nov 23	136.96001 -1.05	138.31	136.47	137.52	383,897
27 Nov 23	138.00999 +0.26	138.70	137.03	137.26	318,672
24 Nov 23	137.75000 -0.48	138.23	137.18	138.00	142,599
23 Nov 23	138.23000 -0.65	139.06	138.12	138.50	55,840
22 Nov 23	138.88000 +0.14	140.49	138.73	139.03	295,113
21 Nov 23	138.74001 -0.89	140.06	138.54	139.04	239,400
20 Nov 23	139.63000 +0.74	140.21	138.26	138.30	512,210
17 Nov 23	138.89000 -2.03	141.12	138.45	140.78	306,948
16 Nov 23	140.92000 +1.77	141.47	138.84	139.00	245,987
15 Nov 23	139.14999 +1.42	139.66	137.87	138.05	364,092
14 Nov 23	137.73000 -0.80	139.96	137.62	139.29	366,527
13 Nov 23	138.53000 +0.78	139.31	135.69	137.13	288,145
10 Nov 23	137.75000 +0.38	138.02	136.43	137.25	236,120
09 Nov 23	137.37000 +0.34	138.95	135.95	137.48	308,174
08 Nov 23	137.03000 -3.06	140.00	134.12	140.00	532,998
07 Nov 23	140.09000 +0.54	140.33	139.10	139.32	340,852
06 Nov 23	139.55000 +1.37	139.65	137.07	138.00	304,754
03 Nov 23	138.17999 +1.21	138.83	136.23	136.54	376,603
02 Nov 23	136.97000 +2.47	137.35	134.44	135.25	319,446
01 Nov 23	134.50000 +0.62	134.99	133.61	133.81	347,424
31 Oct 23	133.88000 +1.33	135.20	132.66	132.91	437,437
30 Oct 23	132.55000 +2.95	132.78	129.93	129.93	350,527
27 Oct 23	129.60001 -0.65	131.26	129.00	130.47	330,060
26 Oct 23	130.25000 -1.84	133.43	129.67	131.75	458,441
25 Oct 23	132.09000 -2.91	135.30	131.94	134.71	308,366
24 Oct 23	135.00000 -0.44	136.47	134.31	135.69	305,725
23 Oct 23	135.44000 +1.59	136.11	132.69	133.30	316,861
20 Oct 23	133.85001 -1.32	135.43	133.65	135.16	313,357
19 Oct 23	135.17000 +0.01	135.69	134.62	135.06	379,234
18 Oct 23	135.16000 +0.14	135.47	133.67	134.31	355,710
17 Oct 23	135.02000 +0.02	135.37	134.35	134.35	217,709
16 Oct 23	135.00000 +1.02	135.44	133.72	134.16	261,946
13 Oct 23	133.98000 -2.23	137.16	133.75	136.09	415,201
12 Oct 23	136.21001 -1.78	138.39	135.42	137.99	230,448
11 Oct 23	137.99001 +3.33	138.07	134.86	134.86	367,082
10 Oct 23	134.66000 -1.14	137.08	134.51	135.54	303,803
06 Oct 23	135.80000 +0.88	136.29	134.34	134.49	174,093
05 Oct 23	134.92000 +0.24	135.99	134.54	134.90	332,498
04 Oct 23	134.67999 +2.17	134.86	132.70	132.70	260,461
03 Oct 23	132.50999 -1.42	133.86	132.23	132.99	350,319
02 Oct 23	133.92999 +0.05	134.53	133.08	133.85	372,045
29 Sep 23	133.88000 +0.56	135.04	133.42	134.23	330,501
28 Sep 23	133.32001 +0.12	134.19	131.65	132.00	585,689
27 Sep 23	133.20000 -1.18	135.38	132.51	134.79	392,645
26 Sep 23	134.38000 -0.67	134.74	131.95	134.32	441,162
25 Sep 23	135.05000 -0.15	135.69	133.99	134.28	211,600
22 Sep 23	135.20000 +1.15	136.02	133.99	134.24	203,230
21 Sep 23	134.05000 -4.08	137.44	133.79	137.40	349,279
20 Sep 23	138.13000 -0.11	139.33	138.13	138.37	176,002
19 Sep 23	138.24001 -1.26	139.45	137.90	138.66	337,667
18 Sep 23	139.50000 -1.33	140.72	139.40	140.10	202,992
15 Sep 23	140.83000 -0.04	141.40	139.63	140.86	1,254,440
14 Sep 23	140.87000 +1.23	141.12	139.49	140.00	283,518
13 Sep 23	139.64000 -0.04	140.13	138.83	139.28	217,148
12 Sep 23	139.67999 -0.93	140.43	138.85	140.42	198,567
11 Sep 23	140.61000 +1.36	140.84	138.96	139.40	152,232
08 Sep 23	139.25000 -0.23	140.13	137.78	139.48	234,436
07 Sep 23	139.48000 +0.11	139.62	137.90	138.01	450,481
06 Sep 23	139.37000 -0.68	140.64	139.11	139.95	329,630
05 Sep 23	140.05000 -1.35	141.11	139.91	140.51	204,946
01 Sep 23	141.39999 +0.50	142.23	140.39	141.00	260,332
31 Aug 23	140.89999 +0.39	141.94	140.01	140.24	477,835
30 Aug 23	140.50999 -0.16	141.93	140.29	140.62	255,670
29 Aug 23	140.67000 +1.73	140.77	138.83	139.04	305,734
28 Aug 23	138.94000 +0.87	139.23	137.30	138.04	227,631
25 Aug 23	138.07001 +1.46	138.49	136.62	137.24	283,265
24 Aug 23	136.61000 -0.90	137.85	136.27	137.72	331,458
23 Aug 23	137.50999 +1.83	137.90	136.00	136.00	343,195
22 Aug 23	135.67999 -0.70	136.94	135.16	136.94	300,129
21 Aug 23	136.38000 +1.51	136.74	134.80	134.90	1,201,666
18 Aug 23	134.87000 +0.01	135.24	133.07	134.39	387,005
17 Aug 23	134.86000 -1.43	136.39	134.77	136.39	213,671
16 Aug 23	136.28999 -0.14	136.92	135.45	136.23	320,828
15 Aug 23	136.42999 -2.30	139.10	136.26	137.90	389,709
14 Aug 23	138.73000 +0.13	140.47	138.51	138.53	345,381
11 Aug 23	138.60001 +1.15	138.85	136.91	136.91	283,116
10 Aug 23	137.45000 +0.98	138.41	136.00	137.18	310,572
09 Aug 23	136.47000 +1.34	136.98	135.00	135.25	307,510
08 Aug 23	135.13000 +1.83	135.81	133.29	133.62	534,158
04 Aug 23	133.30000 +1.00	134.06	132.14	132.14	565,792
03 Aug 23	132.30000 -0.41	132.89	130.74	132.19	530,639
02 Aug 23	132.71001 -1.64	133.85	131.93	133.34	604,074
01 Aug 23	134.35001 +0.35	134.45	132.29	133.43	484,775
31 Jul 23	134.00000 +2.70	134.17	130.69	130.93	617,056
28 Jul 23	131.30000 +1.02	132.06	130.29	130.29	420,758
27 Jul 23	130.28000 +0.92	131.77	128.83	129.29	503,889
26 Jul 23	129.36000 -6.11	134.71	127.73	134.53	830,739
25 Jul 23	135.47000 +0.28	135.91	134.62	135.55	288,514
24 Jul 23	135.19000 +0.42	136.44	134.30	134.36	276,235
21 Jul 23	134.77000 -4.68	140.32	134.42	140.32	542,440
20 Jul 23	139.45000 -1.94	141.49	139.35	141.00	527,542
19 Jul 23	141.39000 +0.19	141.69	140.43	141.38	186,823
18 Jul 23	141.20000 +0.61	141.57	139.27	140.49	217,253
17 Jul 23	140.59000 -1.03	142.07	140.14	141.21	157,775
14 Jul 23	141.62000 +2.01	141.76	139.64	139.99	290,273
13 Jul 23	139.61000 +1.58	139.79	137.95	138.50	228,682
12 Jul 23	138.03000 -0.33	138.93	137.58	138.84	270,247
11 Jul 23	138.36000 +0.24	138.73	137.38	138.20	171,538
10 Jul 23	138.12000 +0.07	138.34	137.54	137.82	164,755
07 Jul 23	138.05000 -0.04	138.96	137.24	137.29	336,234
06 Jul 23	138.09000 -1.15	138.99	137.50	138.59	417,423
05 Jul 23	139.24001 +0.78	139.94	137.95	138.08	496,780
04 Jul 23	138.46001 -1.24	140.82	137.77	139.55	109,208
30 Jun 23	139.70000 +2.13	140.24	138.06	138.06	305,328
29 Jun 23	137.57001 +0.58	137.75	136.36	137.28	159,333
28 Jun 23	136.99001 +0.99	137.44	136.05	136.21	239,738
27 Jun 23	136.00000 +2.36	136.21	133.55	134.10	220,207
26 Jun 23	133.64000 -0.47	134.09	133.10	133.57	293,348
23 Jun 23	134.11000 -0.22	135.27	133.27	133.82	317,702
22 Jun 23	134.33000 -0.94	134.93	133.50	134.92	274,779
21 Jun 23	135.27000 -1.09	136.21	133.19	136.02	360,589
20 Jun 23	136.36000 -0.95	138.01	136.28	136.95	257,595
19 Jun 23	137.31000 -0.66	138.41	136.32	138.37	84,480
16 Jun 23	137.97000 -1.15	140.24	137.63	140.00	1,244,523
15 Jun 23	139.12000 -0.73	139.82	138.81	139.51	268,544
14 Jun 23	139.85001 +0.62	140.10	138.88	139.01	289,292
13 Jun 23	139.23000 -0.12	139.99	138.79	139.56	219,254
12 Jun 23	139.35001 +0.70	139.93	138.43	138.84	216,781
09 Jun 23	138.64999 +0.54	139.25	137.98	138.16	291,919
08 Jun 23	138.11000 -0.92	139.23	138.00	139.03	247,057
07 Jun 23	139.03000 -2.15	141.50	138.90	141.50	395,893
06 Jun 23	141.17999 +0.71	141.18	139.77	140.71	277,637
05 Jun 23	140.47000 -1.13	141.61	140.19	140.72	376,343
02 Jun 23	141.60001 +1.97	141.69	139.38	139.65	374,705
01 Jun 23	139.63000 -0.97	141.07	139.52	140.00	295,350
31 May 23	140.60001 +1.48	140.68	138.57	138.96	1,642,967
30 May 23	139.12000 -1.53	142.31	138.71	140.39	257,413
29 May 23	140.64999 +0.07	141.02	140.34	140.34	66,320
26 May 23	140.58000 +1.46	141.89	139.33	139.33	222,818
25 May 23	139.12000 +1.53	139.70	137.52	137.99	322,863
24 May 23	137.59000 -0.14	138.07	136.52	137.30	446,184
23 May 23	137.73000 -3.88	140.99	137.57	140.26	409,299
19 May 23	141.61000 +1.00	141.90	140.62	140.86	272,975
18 May 23	140.61000 +0.65	141.24	139.96	140.00	187,719
17 May 23	139.96001 -0.24	140.40	138.96	139.80	210,178
16 May 23	140.20000 +0.82	140.30	138.22	138.22	309,603
15 May 23	139.38000 +0.26	140.29	138.28	138.83	289,545
12 May 23	139.12000 +0.70	139.62	138.24	138.67	302,051
11 May 23	138.42000 +0.95	138.52	136.56	137.95	326,354
10 May 23	137.47000 +0.74	137.84	136.66	136.97	279,720
09 May 23	136.73000 +1.08	137.23	135.27	135.32	328,878
08 May 23	135.64999 +1.16	135.73	134.25	134.49	347,797
05 May 23	134.49001 +0.21	135.49	134.07	134.16	377,797
04 May 23	134.28000 -4.98	139.00	134.12	138.97	393,309
03 May 23	139.25999 +0.11	140.41	139.15	139.47	236,831
02 May 23	139.14999 +0.62	139.34	137.56	138.31	284,162
01 May 23	138.53000 +1.02	139.22	137.36	137.62	319,350
28 Apr 23	137.50999 -0.14	138.60	137.05	137.55	376,789
27 Apr 23	137.64999 -0.56	138.00	135.40	137.92	361,920
26 Apr 23	138.21001 +5.42	138.43	133.10	134.00	492,462
25 Apr 23	132.78999 -0.92	134.58	132.71	133.88	296,237
24 Apr 23	133.71001 -0.60	134.61	132.83	133.97	326,736
21 Apr 23	134.31000 +1.97	134.39	132.70	132.73	480,839
20 Apr 23	132.34000 -0.04	132.86	131.75	131.90	279,225
19 Apr 23	132.38000 -0.21	133.38	132.16	132.37	316,379
18 Apr 23	132.59000 -0.84	133.91	131.97	133.77	272,981
17 Apr 23	133.42999 -1.39	134.89	133.12	134.89	222,969
14 Apr 23	134.82001 +0.90	134.89	133.36	133.49	202,127
13 Apr 23	133.92000 +1.42	134.12	132.59	132.83	402,337
12 Apr 23	132.50000 +0.60	133.70	131.84	132.31	279,503
11 Apr 23	131.89999 +0.57	132.46	130.92	131.00	320,774
10 Apr 23	131.33000 +0.59	131.50	128.78	129.50	305,147
05 Apr 23	130.74001 -0.81	132.43	130.12	131.57	484,219
04 Apr 23	131.55000 +0.31	131.91	130.95	131.24	229,880
03 Apr 23	131.24001 +0.99	131.31	129.00	129.48	272,839
31 Mar 23	130.25000 +1.74	130.31	128.60	128.61	386,827
30 Mar 23	128.50999 +1.18	128.54	126.76	127.64	358,100
29 Mar 23	127.33000 -0.21	128.65	126.94	127.91	414,556
28 Mar 23	127.54000 -0.40	130.75	126.93	127.89	399,178
27 Mar 23	127.94000 +0.47	128.05	126.71	127.18	531,941
24 Mar 23	127.47000 +0.73	127.75	125.82	126.25	282,386
23 Mar 23	126.74000 +1.16	127.68	125.27	125.95	485,930
22 Mar 23	125.58000 -0.09	126.94	125.54	125.77	336,309
21 Mar 23	125.67000 -0.29	126.94	125.06	126.33	294,207
20 Mar 23	125.96000 +0.79	126.09	124.45	124.81	368,702
17 Mar 23	125.17000 -1.05	126.28	124.59	125.60	989,300
16 Mar 23	126.22000 +3.31	126.28	122.01	122.64	431,441
15 Mar 23	122.91000 -3.64	126.27	122.36	125.89	575,881
14 Mar 23	126.55000 +1.32	126.62	124.83	125.15	569,150
13 Mar 23	125.23000 +0.98	125.63	122.91	123.31	484,424
10 Mar 23	124.25000 -0.65	125.41	123.94	124.57	405,166
09 Mar 23	124.90000 +0.45	126.03	124.40	124.42	425,810
08 Mar 23	124.45000 +1.25	124.95	123.54	123.61	227,507
07 Mar 23	123.20000 -0.72	124.52	122.82	123.92	403,920
06 Mar 23	123.92000 -0.83	125.29	123.64	124.64	376,719
03 Mar 23	124.75000 +1.45	124.92	123.46	123.99	298,286
02 Mar 23	123.30000 +0.74	123.56	122.15	122.15	348,450
01 Mar 23	122.56000 +0.22	123.19	122.07	122.07	432,914
28 Feb 23	122.34000 -0.08	122.62	121.00	121.54	615,551
27 Feb 23	122.42000 -0.86	123.90	122.10	123.39	240,088
24 Feb 23	123.28000 -0.22	123.37	122.50	122.50	280,660
23 Feb 23	123.50000 -0.75	125.24	122.73	125.24	339,158
22 Feb 23	124.25000 -0.40	125.28	124.17	124.79	247,994
21 Feb 23	124.65000 -1.15	125.32	122.83	122.83	395,535
17 Feb 23	125.80000 +1.03	125.84	123.60	124.50	358,832
16 Feb 23	124.77000 -0.79	125.72	123.71	124.55	364,379
15 Feb 23	125.56000 +1.76	125.96	123.60	123.60	316,679
14 Feb 23	123.80000 -0.88	124.60	123.36	124.36	416,398
13 Feb 23	124.68000 +0.85	124.95	123.40	123.96	305,366
10 Feb 23	123.83000 +0.06	124.50	122.65	123.02	521,680
09 Feb 23	123.77000 +0.22	123.99	123.00	123.99	425,993
08 Feb 23	123.55000 +0.81	123.80	121.83	122.32	388,836
07 Feb 23	122.74000 +0.65	122.88	121.43	121.64	386,856
06 Feb 23	122.09000 +0.04	122.76	120.00	120.00	433,924
03 Feb 23	122.05000 +3.55	122.13	117.98	117.99	653,333
02 Feb 23	118.50000 -0.21	119.50	117.46	119.09	473,684
01 Feb 23	118.71000 +4.67	121.89	115.05	116.77	800,465
31 Jan 23	114.04000 +0.09	114.81	113.45	114.02	422,673
30 Jan 23	113.95000 +0.95	114.55	112.32	112.50	372,043
27 Jan 23	113.00000 -1.04	114.40	112.99	114.00	264,938
26 Jan 23	114.04000 -0.14	114.38	112.95	114.05	298,518
25 Jan 23	114.18000 -3.21	116.44	113.80	116.44	407,460
24 Jan 23	117.39000 +0.23	117.95	116.47	116.69	185,836
23 Jan 23	117.16000 +0.29	117.43	116.46	117.00	219,431
20 Jan 23	116.87000 +0.64	116.95	115.87	116.51	241,226
19 Jan 23	116.23000 -0.44	117.40	116.11	116.39	296,690
18 Jan 23	116.67000 +0.25	117.79	116.38	116.38	243,290
17 Jan 23	116.42000 +0.03	117.36	115.54	115.73	348,638
16 Jan 23	116.39000 +0.32	116.64	115.58	116.07	142,276
13 Jan 23	116.07000 -0.03	116.41	115.64	115.70	239,035
12 Jan 23	116.10000 +0.69	116.18	115.00	115.56	319,851
11 Jan 23	115.41000 +0.88	115.54	114.58	115.54	302,617
10 Jan 23	114.53000 +0.18	114.83	113.23	114.15	269,451
09 Jan 23	114.35000 +0.49	115.15	113.55	113.84	186,715
06 Jan 23	113.86000 -0.81	115.01	112.68	114.95	358,277
05 Jan 23	114.67000 -1.86	116.22	114.55	116.00	297,201
04 Jan 23	116.53000 -1.11	118.39	116.13	117.71	410,894
03 Jan 23	117.64000 +0.93	118.82	116.68	117.39	210,748
30 Dec 22	116.71000 -0.21	117.06	115.91	116.20	205,551
29 Dec 22	116.92000 +1.33	117.32	115.51	115.87	176,273
28 Dec 22	115.59000 -1.19	116.99	115.53	115.90	212,795
23 Dec 22	116.78000 +0.09	117.34	115.84	116.43	183,326
22 Dec 22	116.69000 -1.22	117.03	116.04	116.82	364,102
21 Dec 22	117.91000 +1.39	118.32	116.65	117.24	351,396
20 Dec 22	116.52000 +0.26	117.34	115.63	115.82	288,467
19 Dec 22	116.26000 -0.82	116.66	115.16	116.66	417,270
16 Dec 22	117.08000 -0.02	117.64	115.82	116.31	977,117
15 Dec 22	117.10000 -1.47	117.91	116.38	117.39	246,436
14 Dec 22	118.57000 -0.57	120.09	118.15	119.00	485,323
13 Dec 22	119.14000 +0.60	120.82	118.92	120.00	376,193
12 Dec 22	118.54000 +2.38	119.03	116.03	116.03	317,060
09 Dec 22	116.16000 -0.71	116.93	116.00	116.60	233,900
08 Dec 22	116.87000 +0.17	116.90	115.92	116.52	307,724
07 Dec 22	116.70000 +0.67	117.32	116.39	116.39	294,712
06 Dec 22	116.03000 -2.15	118.19	115.91	118.18	399,176
05 Dec 22	118.18000 -0.57	118.94	117.57	117.79	279,697
02 Dec 22	118.75000 -0.48	119.68	117.86	118.00	410,258
01 Dec 22	119.23000 +1.79	119.65	117.26	117.43	309,634
30 Nov 22	117.44000 +1.81	117.47	115.31	116.00	1,153,708
29 Nov 22	115.63000 +1.08	116.12	114.45	114.60	396,601
28 Nov 22	114.55000 +0.10	115.00	113.66	113.99	491,919
25 Nov 22	114.45000 +0.48	114.65	113.41	113.41	193,353
24 Nov 22	113.97000 +0.07	114.41	113.52	114.41	79,819
23 Nov 22	113.90000 -0.49	114.68	113.30	114.24	363,450
22 Nov 22	114.39000 +0.71	114.68	113.19	113.47	326,794
21 Nov 22	113.68000 -0.55	114.32	113.32	113.49	393,257
18 Nov 22	114.23000 +1.19	114.27	113.08	113.57	352,001
17 Nov 22	113.04000 +0.14	113.80	111.55	111.55	295,115
16 Nov 22	112.90000 +0.53	113.38	111.99	111.99	408,972
15 Nov 22	112.37000 +2.34	113.64	111.05	111.11	390,237
14 Nov 22	110.03000 -3.27	112.38	110.00	111.20	683,275
11 Nov 22	113.30000 -0.54	113.76	112.63	113.40	301,048
10 Nov 22	113.84000 +5.05	113.97	109.97	110.00	605,326
09 Nov 22	108.79000 +0.48	109.88	105.88	105.89	358,898
08 Nov 22	108.31000 +0.12	109.47	107.27	108.91	225,349
07 Nov 22	108.19000 +1.20	108.32	106.79	107.09	214,031
04 Nov 22	106.99000 -0.09	108.72	106.61	107.62	370,441
03 Nov 22	107.08000 -0.55	107.55	106.41	107.04	218,262
02 Nov 22	107.63000 -1.79	109.91	107.60	109.36	258,263
01 Nov 22	109.42000 -0.32	111.47	109.33	111.01	282,122
31 Oct 22	109.74000 -2.17	111.62	109.51	111.31	357,756
28 Oct 22	111.91000 +2.74	112.00	108.95	108.95	304,571
27 Oct 22	109.17000 -0.87	110.23	108.62	109.97	392,778
26 Oct 22	110.04000 +1.52	110.63	107.74	108.06	326,144
25 Oct 22	108.52000 +0.14	109.40	107.66	108.25	284,416
24 Oct 22	108.38000 +2.50	108.67	105.64	106.50	273,296
21 Oct 22	105.88000 +1.14	106.11	104.42	104.52	263,355
20 Oct 22	104.74000 -0.33	105.77	104.24	104.59	260,327
19 Oct 22	105.07000 -1.13	105.86	104.37	105.38	212,793
18 Oct 22	106.20000 +0.49	107.32	105.27	107.00	249,236
17 Oct 22	105.71000 +1.79	105.90	104.45	104.94	229,874
14 Oct 22	103.92000 -1.44	106.46	103.81	105.66	305,168
13 Oct 22	105.36000 +2.39	105.58	100.74	101.40	268,399
12 Oct 22	102.97000 -0.25	104.02	102.73	103.24	313,522
11 Oct 22	103.22000 -0.28	104.39	102.95	103.01	343,826
07 Oct 22	103.50000 -1.34	104.27	102.99	103.62	215,986
06 Oct 22	104.84000 -2.77	107.47	104.60	107.26	379,986
05 Oct 22	107.61000 -0.68	108.49	107.36	107.59	280,469
04 Oct 22	108.29000 +1.92	110.04	107.90	108.01	410,439
03 Oct 22	106.37000 +2.38	107.00	103.62	103.94	279,325
30 Sep 22	103.99000 +0.87	105.74	103.39	103.40	377,837
29 Sep 22	103.12000 -1.92	104.15	102.83	104.15	362,882
28 Sep 22	105.04000 +3.46	105.60	101.22	101.46	350,825
27 Sep 22	101.58000 -1.25	103.47	101.45	103.07	311,941
26 Sep 22	102.83000 +1.15	103.81	101.52	101.55	301,595
23 Sep 22	101.68000 -0.44	102.08	101.10	101.57	306,000
22 Sep 22	102.12000 -0.68	103.10	101.96	102.55	230,396
21 Sep 22	102.80000 -0.30	104.57	102.70	103.40	297,499
20 Sep 22	103.10000 -0.71	103.54	102.39	103.54	256,736
19 Sep 22	103.81000 -0.14	104.06	102.57	103.25	240,260
16 Sep 22	103.95000 +0.94	104.31	102.24	102.29	1,203,886
15 Sep 22	103.01000 -0.53	104.04	102.50	103.27	1,002,729
14 Sep 22	103.54000 -0.30	104.03	102.96	103.86	407,825
13 Sep 22	103.84000 -2.40	105.69	103.66	104.58	341,186
12 Sep 22	106.24000 +1.23	106.49	105.13	105.13	167,486
09 Sep 22	105.01000 +1.84	105.26	103.70	104.00	241,734
08 Sep 22	103.17000 -0.19	103.74	102.23	102.56	241,955
07 Sep 22	103.36000 +1.57	103.86	101.75	101.78	226,513
06 Sep 22	101.79000 -0.72	102.82	101.29	102.29	194,512
02 Sep 22	102.51000 +0.07	103.35	101.73	102.83	310,075
01 Sep 22	102.44000 -1.56	103.95	101.41	103.65	277,640
31 Aug 22	104.00000 +0.23	105.78	103.95	103.95	451,065
30 Aug 22	103.77000 -0.53	105.26	103.67	104.79	194,535
29 Aug 22	104.30000 -0.35	104.76	102.89	103.98	278,073
26 Aug 22	104.65000 -2.61	107.92	104.42	107.70	412,205
25 Aug 22	107.26000 +1.08	107.34	105.79	106.12	247,942
24 Aug 22	106.18000 -0.59	107.51	105.96	106.98	215,723
23 Aug 22	106.77000 -1.28	107.62	106.32	107.62	207,204
22 Aug 22	108.05000 -0.41	109.50	107.96	108.05	208,883
19 Aug 22	108.46000 -2.11	110.27	108.42	110.00	362,256
18 Aug 22	110.57000 -0.33	110.92	110.11	110.69	196,738
17 Aug 22	110.90000 -1.20	111.97	110.73	111.50	236,481
16 Aug 22	112.10000 +0.72	112.25	110.30	111.02	235,841
15 Aug 22	111.38000 +1.04	111.78	110.24	110.26	177,592
12 Aug 22	110.34000 +0.97	110.35	109.31	109.75	126,016
11 Aug 22	109.37000 -0.85	110.54	109.00	110.21	162,095
10 Aug 22	110.22000 +1.49	110.35	109.30	110.22	225,997
09 Aug 22	108.73000 -2.25	110.62	108.53	110.62	218,409
08 Aug 22	110.98000 -0.82	112.17	110.55	111.66	214,059
05 Aug 22	111.80000 -0.21	111.85	110.33	111.14	255,857
04 Aug 22	112.01000 +1.50	112.15	110.42	110.68	255,364
03 Aug 22	110.51000 +0.49	110.73	109.76	110.09	209,863
02 Aug 22	110.02000 +0.22	111.30	108.84	108.97	384,086
29 Jul 22	109.80000 +0.67	110.14	108.28	109.10	364,302
28 Jul 22	109.13000 -0.07	109.92	107.75	109.13	297,705
27 Jul 22	109.20000 +2.21	109.33	106.24	106.24	399,185
26 Jul 22	106.99000 -1.02	107.99	105.10	107.40	338,214
25 Jul 22	108.01000 -0.92	108.92	107.79	108.92	316,967
22 Jul 22	108.93000 -1.19	110.70	108.79	109.87	301,799
21 Jul 22	110.12000 +1.07	110.64	108.74	109.11	250,475
20 Jul 22	109.05000 +1.26	109.24	107.34	107.90	203,818
19 Jul 22	107.79000 +0.19	109.21	107.59	107.87	280,990
18 Jul 22	107.60000 +1.16	107.91	106.03	106.54	343,044
15 Jul 22	106.44000 -1.08	107.99	106.31	107.79	472,635
14 Jul 22	107.52000 +0.83	107.88	105.79	106.71	526,937
13 Jul 22	106.69000 +0.81	107.17	104.28	104.53	404,678
12 Jul 22	105.88000 +1.54	106.87	104.26	104.29	441,378
11 Jul 22	104.34000 -1.98	106.00	104.10	105.99	229,020
08 Jul 22	106.32000 +0.29	106.40	105.39	105.39	328,714
07 Jul 22	106.03000 +0.19	106.11	104.23	105.59	442,384
06 Jul 22	105.84000 +2.74	106.28	103.02	103.13	397,003
05 Jul 22	103.10000 +1.26	103.42	100.75	101.41	317,754
04 Jul 22	101.84000 -0.70	102.66	101.46	102.57	182,409
30 Jun 22	102.54000 +0.13	102.61	100.81	101.20	573,822
29 Jun 22	102.41000 -0.28	102.70	101.62	102.42	216,640
28 Jun 22	102.69000 -0.77	104.36	102.52	103.45	276,092
27 Jun 22	103.46000 -0.27	103.86	102.44	103.86	281,860
24 Jun 22	103.73000 +2.53	103.80	101.48	101.48	292,433
23 Jun 22	101.20000 +2.87	101.36	98.54	98.54	483,834
22 Jun 22	98.33000 -0.21	99.19	97.64	97.73	366,092
21 Jun 22	98.54000 +0.55	99.18	97.52	97.52	607,455
20 Jun 22	97.99000 +0.06	98.71	97.70	97.99	115,449
17 Jun 22	97.93000 +2.04	98.98	96.19	96.37	1,515,348
16 Jun 22	95.89000 -2.11	97.03	95.45	96.81	415,353
15 Jun 22	98.00000 +0.76	98.81	97.09	97.87	384,457
14 Jun 22	97.24000 -0.93	98.70	96.72	98.35	395,509
13 Jun 22	98.17000 -2.54	99.70	97.66	99.46	498,542
10 Jun 22	100.71000 -3.17	104.41	100.60	103.38	314,700
09 Jun 22	103.88000 -0.96	105.12	103.83	104.72	159,732
08 Jun 22	104.84000 -1.34	106.20	104.60	106.20	311,582
07 Jun 22	106.18000 -1.26	107.03	105.93	106.98	245,554
06 Jun 22	107.44000 +1.24	108.40	106.55	106.64	346,460
03 Jun 22	106.20000 -1.32	106.92	105.80	106.47	264,009
02 Jun 22	107.52000 +0.21	107.57	106.14	107.06	213,966
01 Jun 22	107.31000 -0.76	108.84	107.12	108.40	245,286
31 May 22	108.07000 -0.88	109.00	107.01	107.01	820,788
30 May 22	108.95000 +0.41	109.08	107.94	108.04	123,045
27 May 22	108.54000 +2.65	109.10	105.83	105.87	458,284
26 May 22	105.89000 -0.37	106.63	105.60	106.06	320,434
25 May 22	106.26000 -0.21	106.63	105.75	106.25	292,441
24 May 22	106.47000 -0.63	107.70	106.00	107.29	307,899
20 May 22	107.10000 +1.20	107.28	106.00	106.00	368,102
19 May 22	105.90000 +1.91	106.76	102.95	103.17	546,438
18 May 22	103.99000 -0.92	105.22	103.42	103.99	435,580
17 May 22	104.91000 +0.10	105.66	103.71	105.34	416,842
16 May 22	104.81000 +0.30	105.24	103.41	104.09	676,422
13 May 22	104.51000 +3.22	104.79	101.57	101.97	660,060
12 May 22	101.29000 +0.11	102.43	100.26	100.40	1,034,633
11 May 22	101.18000 -0.83	102.26	100.75	101.33	737,575
10 May 22	102.01000 -0.58	103.71	101.16	103.53	750,445
09 May 22	102.59000 +0.17	103.25	100.98	101.01	565,720
06 May 22	102.42000 +0.53	103.18	100.83	101.30	418,307
05 May 22	101.89000 -3.09	104.16	101.48	103.97	452,699
04 May 22	104.98000 +0.11	105.20	102.95	104.74	485,536
03 May 22	104.87000 +2.09	105.50	102.45	102.50	575,122
02 May 22	102.78000 +0.34	103.20	101.90	102.50	355,596
29 Apr 22	102.44000 -1.61	103.88	102.29	103.47	442,310
28 Apr 22	104.05000 +1.06	104.65	102.68	104.50	424,293
27 Apr 22	102.99000 +1.01	104.64	101.97	102.59	531,679
26 Apr 22	101.98000 -1.04	103.14	101.29	102.81	660,844
25 Apr 22	103.02000 +1.12	103.30	101.01	101.09	392,670
22 Apr 22	101.90000 -1.88	104.18	101.75	104.02	415,525
21 Apr 22	103.78000 +1.70	104.64	102.60	102.62	462,734
20 Apr 22	102.08000 -0.49	103.09	101.97	102.36	309,402
19 Apr 22	102.57000 +1.85	102.62	100.56	100.76	273,578
18 Apr 22	100.72000 -0.64	101.55	100.54	100.96	221,847
14 Apr 22	101.36000 -0.83	102.49	101.31	102.29	239,595
13 Apr 22	102.19000 +0.30	102.58	101.33	102.06	410,140
12 Apr 22	101.89000 -0.04	102.58	101.80	102.30	386,360
11 Apr 22	101.93000 -0.16	102.55	101.42	101.42	315,689
08 Apr 22	102.09000 -0.55	103.01	101.87	102.59	209,494
07 Apr 22	102.64000 +0.05	103.60	101.92	102.84	291,611
06 Apr 22	102.59000 -0.84	103.00	101.79	102.52	360,886
05 Apr 22	103.43000 +2.61	103.54	100.25	100.25	358,434
04 Apr 22	100.82000 +1.67	101.09	99.02	99.10	266,489
01 Apr 22	99.15000 -0.44	100.18	98.77	100.18	358,830
31 Mar 22	99.59000 -1.50	101.67	99.59	101.42	460,160
30 Mar 22	101.09000 -0.17	101.47	100.01	100.71	325,761
29 Mar 22	101.26000 +0.31	102.86	101.12	101.76	338,702
28 Mar 22	100.95000 +0.68	101.10	99.70	100.28	415,989
25 Mar 22	100.27000 -1.27	101.93	100.01	101.66	299,650
24 Mar 22	101.54000 +1.28	101.58	99.23	100.58	593,338
23 Mar 22	100.26000 -2.24	102.54	100.22	102.53	592,251
22 Mar 22	102.50000 -1.19	104.27	102.46	103.90	537,896
21 Mar 22	103.69000 -0.38	104.18	102.04	103.65	375,724
18 Mar 22	104.07000 -0.46	105.22	103.32	104.30	1,844,485
17 Mar 22	104.53000 +1.14	104.53	102.67	103.10	207,686
16 Mar 22	103.39000 +1.86	104.18	101.65	102.06	362,741
15 Mar 22	101.53000 -1.02	103.47	101.00	102.91	403,633
14 Mar 22	102.55000 -0.20	103.48	101.99	102.58	261,272
11 Mar 22	102.75000 -1.12	105.02	102.67	104.17	279,884
10 Mar 22	103.87000 +0.20	104.08	101.58	102.46	655,315
09 Mar 22	103.67000 +2.83	104.40	102.02	102.03	313,962
08 Mar 22	100.84000 -1.21	102.66	100.33	101.96	777,916
07 Mar 22	102.05000 -0.75	103.62	101.53	102.89	282,571
04 Mar 22	102.80000 -2.01	104.79	102.30	104.41	490,012
03 Mar 22	104.81000 +0.46	105.45	103.76	104.80	274,290
02 Mar 22	104.35000 +1.10	105.18	102.86	104.19	313,993
01 Mar 22	103.25000 -0.67	104.27	103.00	103.97	391,905
28 Feb 22	103.92000 -0.81	104.28	102.90	103.55	614,751
25 Feb 22	104.73000 +0.40	104.85	102.85	104.42	397,586
24 Feb 22	104.33000 +2.29	104.57	99.26	99.56	582,478
23 Feb 22	102.04000 -2.10	104.95	102.00	104.55	494,059
22 Feb 22	104.14000 -1.38	105.99	103.43	104.47	1,024,378
18 Feb 22	105.52000 -0.20	106.68	105.17	106.00	353,820
17 Feb 22	105.72000 -2.20	107.18	105.68	107.14	397,641
16 Feb 22	107.92000 +0.28	108.27	105.60	106.62	398,170
15 Feb 22	107.64000 +0.67	109.27	107.33	107.98	488,146
14 Feb 22	106.97000 +0.03	107.80	105.77	106.43	583,861
11 Feb 22	106.94000 -2.65	110.17	106.62	109.85	252,737
10 Feb 22	109.59000 -1.49	110.69	109.25	109.47	375,102
09 Feb 22	111.08000 +2.22	111.13	109.71	109.91	244,996
08 Feb 22	108.86000 -1.66	110.76	108.75	110.29	494,926
07 Feb 22	110.52000 -0.95	111.43	110.00	111.03	321,116
04 Feb 22	111.47000 +1.99	111.69	108.86	109.34	369,988
03 Feb 22	109.48000 -2.82	110.60	108.97	110.11	375,766
02 Feb 22	112.30000 +2.96	112.96	109.53	110.00	530,660
01 Feb 22	109.34000 +0.81	109.40	107.89	108.91	356,735
31 Jan 22	108.53000 +2.95	108.65	105.01	105.26	509,697
28 Jan 22	105.58000 +2.93	105.64	102.48	102.74	403,355
27 Jan 22	102.65000 +0.10	103.99	102.53	103.56	328,660
26 Jan 22	102.55000 +0.62	104.59	102.20	103.02	589,716
25 Jan 22	101.93000 -3.52	104.47	101.85	104.20	539,415
24 Jan 22	105.45000 +0.34	105.49	101.51	104.09	423,414
21 Jan 22	105.11000 -0.63	106.65	105.07	105.44	320,208
20 Jan 22	105.74000 -0.39	107.64	105.68	106.47	291,850
19 Jan 22	106.13000 -2.38	109.26	106.04	108.67	412,437
18 Jan 22	108.51000 -1.15	109.04	106.60	106.91	614,978
17 Jan 22	109.66000 +2.04	110.53	107.84	107.99	284,480
14 Jan 22	107.62000 +1.26	107.65	106.00	106.09	378,740
13 Jan 22	106.36000 +1.37	107.14	105.09	105.09	434,301
12 Jan 22	104.99000 +0.52	105.56	103.81	105.04	316,489
11 Jan 22	104.47000 -1.06	105.73	103.16	105.44	319,167
10 Jan 22	105.53000 -0.77	105.57	101.78	105.00	613,425
07 Jan 22	106.30000 -2.34	108.52	106.23	108.51	439,441
06 Jan 22	108.64000 -0.79	109.99	108.54	109.99	301,657
05 Jan 22	109.43000 -2.68	111.85	109.35	111.56	350,421
04 Jan 22	112.11000 +0.26	113.00	111.58	112.10	327,234
31 Dec 21	111.85000 -0.73	112.56	111.81	112.34	143,105
30 Dec 21	112.58000 -0.61	113.61	112.46	113.43	145,151
29 Dec 21	113.19000 +1.17	114.11	112.49	112.49	238,113
24 Dec 21	112.02000 +0.25	112.02	111.44	111.90	31,679
23 Dec 21	111.77000 +0.09	112.14	111.40	111.99	383,794
22 Dec 21	111.68000 +0.39	111.81	110.54	110.97	141,133
21 Dec 21	111.29000 +1.99	111.32	109.59	109.65	248,681
20 Dec 21	109.30000 -0.20	109.64	108.39	108.43	233,152
17 Dec 21	109.50000 +1.99	110.44	107.39	107.51	1,229,791
16 Dec 21	107.51000 -2.13	110.40	107.44	109.75	573,965
15 Dec 21	109.64000 +1.90	109.69	107.51	107.76	696,307
14 Dec 21	107.74000 -2.87	110.85	107.51	110.28	486,326
13 Dec 21	110.61000 +1.83	110.90	108.80	109.17	799,959
10 Dec 21	108.78000 +1.49	108.80	107.32	107.65	386,614
09 Dec 21	107.29000 -1.80	109.65	107.27	109.03	309,424
08 Dec 21	109.09000 -0.47	109.48	108.42	109.39	356,765
07 Dec 21	109.56000 -0.54	111.42	109.45	110.49	389,727
06 Dec 21	110.10000 +1.04	110.53	109.00	109.18	571,030
03 Dec 21	109.06000 -0.93	109.99	108.08	109.94	493,945
02 Dec 21	109.99000 +2.74	110.19	107.19	107.19	462,142
01 Dec 21	107.25000 +0.53	108.43	107.10	107.65	518,681
30 Nov 21	106.72000 -0.71	107.66	106.36	106.87	1,100,988
29 Nov 21	107.43000 +0.42	108.07	106.52	107.74	464,453
26 Nov 21	107.01000 -3.11	109.31	106.47	108.17	404,164
25 Nov 21	110.12000 +1.97	110.39	108.01	108.14	264,452
24 Nov 21	108.15000 -0.35	108.34	107.26	108.16	886,478
23 Nov 21	108.50000 +0.37	108.75	107.50	108.30	487,782
22 Nov 21	108.13000 -0.95	109.87	108.08	109.38	526,206
19 Nov 21	109.08000 +0.47	109.13	107.62	108.60	462,068
18 Nov 21	108.61000 +0.00	109.32	108.12	108.88	799,958
17 Nov 21	108.61000 -0.43	109.40	107.62	108.83	699,390
16 Nov 21	109.04000 -1.55	111.17	108.80	110.53	838,729
15 Nov 21	110.59000 -1.13	112.19	110.46	111.91	406,129
12 Nov 21	111.72000 -0.46	113.04	111.20	112.49	272,369
11 Nov 21	112.18000 +2.39	113.36	110.95	110.95	239,129
10 Nov 21	109.79000 -4.98	115.23	109.51	115.23	416,210
09 Nov 21	114.77000 +1.51	114.99	113.06	113.39	321,266
08 Nov 21	113.26000 -0.33	114.88	112.97	113.50	366,207
05 Nov 21	113.59000 +1.30	113.90	112.47	112.70	307,320
04 Nov 21	112.29000 +0.38	112.80	111.71	112.02	237,034
03 Nov 21	111.91000 +0.12	112.79	111.02	111.86	157,422
02 Nov 21	111.79000 +1.45	112.66	110.22	110.41	314,945
01 Nov 21	110.34000 -0.22	111.37	109.48	110.79	259,783
29 Oct 21	110.56000 -0.36	111.05	110.06	110.31	317,776
28 Oct 21	110.92000 +0.66	111.46	110.42	110.97	320,816
27 Oct 21	110.26000 -2.71	113.50	110.16	113.50	352,149
26 Oct 21	112.97000 -1.35	114.65	112.89	114.65	228,541
25 Oct 21	114.32000 -0.06	115.23	113.59	114.22	230,490
22 Oct 21	114.38000 -0.46	115.28	114.21	114.21	299,840
21 Oct 21	114.84000 +0.34	114.97	113.95	114.04	213,725
20 Oct 21	114.50000 +0.85	116.00	113.74	113.80	396,434
19 Oct 21	113.65000 +1.19	113.79	112.21	112.65	239,887
18 Oct 21	112.46000 +0.50	112.53	110.92	111.69	246,286
15 Oct 21	111.96000 +0.45	112.31	111.53	111.99	191,843
14 Oct 21	111.51000 +0.93	112.08	110.92	110.94	243,872
13 Oct 21	110.58000 +2.31	110.70	108.00	108.84	218,665
12 Oct 21	108.27000 -1.05	109.18	108.16	109.11	403,637
08 Oct 21	109.32000 -0.17	109.86	108.88	109.31	448,978
07 Oct 21	109.49000 +1.54	110.24	108.62	108.64	387,505
06 Oct 21	107.95000 +0.87	108.19	106.31	106.31	383,379
05 Oct 21	107.08000 +0.11	107.74	105.28	107.25	531,590
04 Oct 21	106.97000 -0.96	107.53	105.63	107.02	399,268
01 Oct 21	107.93000 +0.34	108.36	106.60	108.21	357,108
30 Sep 21	107.59000 -2.01	110.65	107.29	109.88	550,645
29 Sep 21	109.60000 -0.19	111.13	109.38	110.10	363,103
28 Sep 21	109.79000 -4.67	113.76	109.43	113.50	541,438
27 Sep 21	114.46000 -1.91	116.14	114.28	115.91	353,983
24 Sep 21	116.37000 +0.56	116.46	114.90	115.45	321,325
23 Sep 21	115.81000 +1.34	116.21	114.12	114.30	399,134
22 Sep 21	114.47000 +1.02	114.75	113.63	113.69	279,963
21 Sep 21	113.45000 +0.39	114.41	112.80	112.81	464,674
20 Sep 21	113.06000 +0.89	113.06	110.75	111.30	686,035
17 Sep 21	112.17000 -0.44	112.85	111.98	112.17	1,766,264
16 Sep 21	112.61000 -0.79	113.66	112.29	113.50	316,560
15 Sep 21	113.40000 -0.23	113.85	112.78	113.79	383,102
14 Sep 21	113.63000 -1.59	114.40	111.61	114.18	562,113
13 Sep 21	115.22000 -0.14	116.00	114.79	115.73	594,773
10 Sep 21	115.36000 +0.19	115.78	114.96	115.20	339,255
09 Sep 21	115.17000 -0.70	115.93	114.83	115.65	288,046
08 Sep 21	115.87000 -0.11	116.63	115.25	115.69	372,005
07 Sep 21	115.98000 +0.54	116.50	115.05	115.37	277,252
03 Sep 21	115.44000 -1.31	116.33	114.81	116.06	362,035
02 Sep 21	116.75000 +1.49	116.88	114.84	114.93	421,076
01 Sep 21	115.26000 +2.50	115.38	112.76	112.99	429,334
31 Aug 21	112.76000 +0.06	113.61	112.33	112.36	539,218
30 Aug 21	112.70000 +2.37	112.82	110.00	110.00	342,253
27 Aug 21	110.33000 +0.71	110.65	109.50	109.63	277,000
26 Aug 21	109.62000 -0.53	110.52	108.64	110.45	351,185
25 Aug 21	110.15000 -1.58	112.03	110.10	111.99	367,267
24 Aug 21	111.73000 -0.31	112.31	111.37	111.85	242,305
23 Aug 21	112.04000 -1.23	113.59	111.19	113.18	308,847
20 Aug 21	113.27000 +0.84	113.44	111.79	112.01	317,179
19 Aug 21	112.43000 +0.98	112.86	111.16	111.25	285,494
18 Aug 21	111.45000 -0.71	112.14	111.36	111.85	320,933
17 Aug 21	112.16000 -0.14	112.61	111.58	112.25	232,170
16 Aug 21	112.30000 -0.07	112.66	111.95	112.26	281,170
13 Aug 21	112.37000 +0.40	112.50	111.50	112.23	176,250
12 Aug 21	111.97000 +0.47	112.11	110.66	111.21	300,923
11 Aug 21	111.50000 -1.57	113.04	111.05	112.94	305,301
10 Aug 21	113.07000 +0.20	113.52	112.80	113.05	228,356
09 Aug 21	112.87000 -0.97	113.78	112.45	113.67	148,345
06 Aug 21	113.84000 +1.19	114.25	112.22	112.51	250,921
05 Aug 21	112.65000 +0.23	113.39	112.30	112.31	170,290
04 Aug 21	112.42000 -1.62	114.44	112.30	113.75	266,232
03 Aug 21	114.04000 +0.55	114.92	113.66	113.80	318,842
30 Jul 21	113.49000 +1.15	113.55	111.60	112.10	313,028
29 Jul 21	112.34000 -0.48	113.32	111.29	112.84	228,454
28 Jul 21	112.82000 -3.24	116.07	112.54	116.07	311,506
27 Jul 21	116.06000 +1.05	116.06	114.60	114.90	165,398
26 Jul 21	115.01000 -0.84	115.62	114.17	115.57	330,458
23 Jul 21	115.85000 +1.85	115.86	114.01	114.08	242,745
22 Jul 21	114.00000 +0.74	114.17	113.20	113.22	274,835
21 Jul 21	113.26000 -0.88	114.14	112.75	113.94	334,631
20 Jul 21	114.14000 +1.25	114.55	112.50	113.34	285,143
19 Jul 21	112.89000 -1.76	114.51	112.44	114.26	388,836
16 Jul 21	114.65000 -1.10	115.97	114.56	115.60	215,170
15 Jul 21	115.75000 +2.00	116.07	114.17	114.22	255,210
14 Jul 21	113.75000 -0.55	115.18	113.64	114.59	271,482
13 Jul 21	114.30000 +0.67	114.92	112.01	113.65	248,050
12 Jul 21	113.63000 -0.86	115.06	113.45	114.56	247,993
09 Jul 21	114.49000 +1.14	114.58	112.90	113.05	261,690
08 Jul 21	113.35000 -1.15	113.96	112.49	113.68	265,109
07 Jul 21	114.50000 +1.39	114.76	113.01	113.50	331,563
06 Jul 21	113.11000 -0.09	113.27	112.27	113.23	319,281
05 Jul 21	113.20000 +0.39	113.33	112.51	112.81	62,497
02 Jul 21	112.81000 +0.42	114.19	112.32	113.39	343,902
30 Jun 21	112.39000 -1.52	113.78	111.95	113.50	357,032
29 Jun 21	113.91000 +0.89	114.11	112.84	112.84	197,184
28 Jun 21	113.02000 +0.61	113.18	111.90	112.50	250,530
25 Jun 21	112.41000 +0.52	112.45	110.10	111.64	252,210
24 Jun 21	111.89000 +0.12	112.79	111.66	112.08	288,590
23 Jun 21	111.77000 -0.30	112.28	110.99	111.69	237,490
22 Jun 21	112.07000 +0.22	112.41	111.55	112.16	238,955
21 Jun 21	111.85000 +0.49	113.10	110.98	111.32	256,071
18 Jun 21	111.36000 -0.78	112.09	110.02	111.82	1,494,797
17 Jun 21	112.14000 +1.43	113.50	110.71	110.71	366,559
16 Jun 21	110.71000 -0.50	111.65	110.68	111.37	206,485
15 Jun 21	111.21000 +0.71	112.36	110.39	110.40	331,212
14 Jun 21	110.50000 +0.48	110.50	109.83	110.14	357,366
11 Jun 21	110.02000 +0.33	110.32	109.45	109.70	293,748
10 Jun 21	109.69000 +0.98	109.99	108.48	108.71	310,393
09 Jun 21	108.71000 +0.56	108.96	107.32	108.42	253,181
08 Jun 21	108.15000 -0.58	109.43	107.66	108.79	344,851
07 Jun 21	108.73000 -0.31	109.28	107.85	108.69	272,416
04 Jun 21	109.04000 +1.16	109.51	108.34	108.37	336,318
03 Jun 21	107.88000 -0.10	108.28	106.56	107.70	394,950
02 Jun 21	107.98000 -0.23	108.90	107.54	108.22	452,173
01 Jun 21	108.21000 +0.89	110.11	107.14	107.84	625,910
31 May 21	107.32000 -0.66	108.21	106.96	108.10	292,424
28 May 21	107.98000 +1.45	108.92	107.79	107.95	555,244
27 May 21	106.53000 -3.26	110.10	106.53	109.51	2,638,247
26 May 21	109.79000 -0.17	110.35	109.24	109.99	485,918
25 May 21	109.96000 +1.18	110.23	108.92	109.25	445,104
21 May 21	108.78000 -0.43	109.39	108.68	109.19	432,156
20 May 21	109.21000 +2.29	109.66	106.61	107.00	610,463
19 May 21	106.92000 -0.93	107.48	106.11	106.11	697,396
18 May 21	107.85000 -0.11	108.39	107.04	107.96	350,662
17 May 21	107.96000 -0.69	108.70	107.62	107.97	449,923
14 May 21	108.65000 +1.33	108.89	106.83	107.74	450,358
13 May 21	107.32000 +1.01	107.70	106.09	106.50	534,801
12 May 21	106.31000 -1.64	107.85	105.83	106.91	627,374
11 May 21	107.95000 -0.99	108.35	106.94	107.96	523,974
10 May 21	108.94000 -1.62	110.45	108.83	110.44	414,475
07 May 21	110.56000 +0.85	110.79	109.60	110.17	241,479
06 May 21	109.71000 -0.40	110.19	108.70	109.81	429,142
05 May 21	110.11000 +0.21	110.43	109.65	110.00	313,640
04 May 21	109.90000 +0.76	110.00	108.25	108.69	422,485
03 May 21	109.14000 +0.39	110.43	108.80	109.48	311,207
30 Apr 21	108.75000 -0.34	109.20	108.36	108.66	521,729
29 Apr 21	109.09000 +2.09	110.09	107.00	107.06	514,011
28 Apr 21	107.00000 +1.64	107.14	104.65	106.06	340,305
27 Apr 21	105.36000 +0.06	105.96	104.75	105.12	283,582
26 Apr 21	105.30000 -1.09	106.02	104.71	106.02	309,759
23 Apr 21	106.39000 -0.31	107.50	106.34	106.70	277,496
22 Apr 21	106.70000 -0.22	107.13	106.11	106.74	282,204
21 Apr 21	106.92000 -0.50	107.89	105.96	107.31	264,395
20 Apr 21	107.42000 -0.57	108.05	107.08	107.83	264,572
19 Apr 21	107.99000 -0.87	109.10	107.96	108.39	213,812
16 Apr 21	108.86000 -0.03	109.17	108.30	108.92	289,037
15 Apr 21	108.89000 +1.66	109.17	107.66	107.78	275,920
14 Apr 21	107.23000 -0.36	108.41	107.13	107.93	366,835
13 Apr 21	107.59000 -0.68	108.80	107.55	108.46	235,544
12 Apr 21	108.27000 +2.91	108.45	105.00	105.21	489,615
09 Apr 21	105.36000 -1.14	106.41	104.79	106.10	426,534
08 Apr 21	106.50000 -0.45	107.64	106.33	107.25	371,023
07 Apr 21	106.95000 +0.32	107.32	106.51	106.55	304,858
06 Apr 21	106.63000 +0.67	106.81	105.28	105.60	287,315
05 Apr 21	105.96000 +0.33	106.07	105.24	105.65	229,793
01 Apr 21	105.63000 +0.95	105.76	104.63	105.49	266,330
31 Mar 21	104.68000 +0.65	105.64	103.61	104.03	636,157
30 Mar 21	104.03000 -0.94	104.61	103.18	104.35	333,488
29 Mar 21	104.97000 +1.41	105.05	103.03	103.03	615,237
26 Mar 21	103.56000 +0.58	103.70	102.05	103.00	311,872
25 Mar 21	102.98000 +0.59	103.55	101.69	102.50	375,164
24 Mar 21	102.39000 -1.46	103.99	102.04	103.64	385,823
23 Mar 21	103.85000 +0.45	104.90	103.13	103.70	308,316
22 Mar 21	103.40000 +1.21	103.86	102.10	102.10	296,411
19 Mar 21	102.19000 +1.47	102.74	100.65	101.00	2,589,861
18 Mar 21	100.72000 +0.41	101.26	99.50	99.90	500,282
17 Mar 21	100.31000 -0.87	100.80	99.50	100.41	599,207
16 Mar 21	101.18000 +0.48	101.44	100.42	100.84	481,995
15 Mar 21	100.70000 +0.41	100.76	99.39	99.84	448,507
12 Mar 21	100.29000 -0.71	100.60	99.60	100.19	464,053
11 Mar 21	101.00000 +2.04	101.63	99.59	99.89	536,072
10 Mar 21	98.96000 -1.40	101.00	98.96	100.39	615,591
09 Mar 21	100.36000 +2.83	101.04	97.95	97.95	746,526
08 Mar 21	97.53000 +0.52	99.42	96.81	96.86	491,199
05 Mar 21	97.01000 +1.26	97.83	95.66	96.11	697,601
04 Mar 21	95.75000 -0.35	97.15	95.14	96.50	660,867
03 Mar 21	96.10000 -2.51	98.68	96.03	98.67	526,308
02 Mar 21	98.61000 +1.41	99.17	96.53	97.10	567,605
01 Mar 21	97.20000 +2.20	97.39	95.34	95.89	572,225
26 Feb 21	95.00000 -0.51	96.64	94.91	95.78	915,194
25 Feb 21	95.51000 -0.44	96.27	94.75	95.81	481,216
24 Feb 21	95.95000 +0.86	96.39	93.88	94.56	774,406
23 Feb 21	95.09000 -0.81	95.68	94.57	95.57	527,092
22 Feb 21	95.90000 -0.64	96.38	95.64	96.09	831,812
19 Feb 21	96.54000 -1.53	98.59	96.29	98.47	402,449
18 Feb 21	98.07000 -1.21	99.21	96.89	98.29	393,747
17 Feb 21	99.28000 -0.10	99.42	98.21	99.05	282,741
16 Feb 21	99.38000 -1.19	100.56	98.89	100.36	343,187
12 Feb 21	100.57000 +0.19	100.86	99.27	100.29	254,113
11 Feb 21	100.38000 -0.20	101.08	99.97	100.59	228,022
10 Feb 21	100.58000 -0.17	101.41	99.50	101.27	369,330
09 Feb 21	100.75000 -0.47	101.70	100.42	101.35	462,879
08 Feb 21	101.22000 -1.03	103.12	100.85	102.32	287,078
05 Feb 21	102.25000 +1.25	102.34	100.31	100.79	357,010
04 Feb 21	101.00000 -2.01	103.25	100.83	103.24	505,975
03 Feb 21	103.01000 -0.96	104.13	102.97	103.96	391,181
02 Feb 21	103.97000 +1.33	104.37	102.50	102.63	466,027
01 Feb 21	102.64000 +0.14	102.99	100.93	102.74	389,783
29 Jan 21	102.50000 -0.92	103.40	100.37	102.99	704,070
28 Jan 21	103.42000 +4.31	103.65	99.40	99.85	747,334
27 Jan 21	99.11000 +0.54	100.79	98.55	99.48	1,004,984
26 Jan 21	98.57000 -1.59	99.95	98.40	99.85	331,479
25 Jan 21	100.16000 -0.37	100.77	99.60	100.55	244,620
22 Jan 21	100.53000 -0.38	101.23	99.92	100.73	256,495
21 Jan 21	100.91000 +0.28	101.90	100.30	100.35	399,005
20 Jan 21	100.63000 +0.43	100.90	99.52	100.58	266,330
19 Jan 21	100.20000 +0.02	100.69	99.35	100.05	360,238
18 Jan 21	100.18000 +0.86	100.50	98.81	98.81	180,727
15 Jan 21	99.32000 +0.42	99.88	98.51	98.93	382,760
14 Jan 21	98.90000 -1.98	101.35	98.68	100.85	778,483
13 Jan 21	100.88000 +0.56	100.98	99.75	100.48	462,895
12 Jan 21	100.32000 -0.35	100.56	99.32	100.35	476,219
11 Jan 21	100.67000 -1.27	102.21	100.45	101.49	534,254
08 Jan 21	101.94000 +1.96	102.71	99.80	99.89	641,389
07 Jan 21	99.98000 +0.27	100.65	99.24	99.91	549,181
06 Jan 21	99.71000 -1.28	101.35	99.57	101.01	499,255
05 Jan 21	100.99000 +1.14	101.33	99.40	99.59	683,142
04 Jan 21	99.85000 -1.14	101.42	99.47	100.87	420,268
31 Dec 20	100.99000 -0.16	102.00	100.84	101.02	254,573
30 Dec 20	101.15000 -1.54	103.54	101.12	102.81	477,063
29 Dec 20	102.69000 +0.98	102.95	101.70	101.73	287,188
24 Dec 20	101.71000 +0.92	101.73	100.72	100.72	147,601
23 Dec 20	100.79000 -0.53	101.26	100.46	101.11	456,486
22 Dec 20	101.32000 +0.35	101.49	100.86	101.40	637,893
21 Dec 20	100.97000 -0.10	101.05	98.60	100.04	497,314
18 Dec 20	101.07000 -0.50	101.96	100.82	101.70	1,866,324
17 Dec 20	101.57000 +2.54	101.94	99.07	99.16	930,948
16 Dec 20	99.03000 -0.51	100.10	98.98	99.80	1,168,638
15 Dec 20	99.54000 +2.57	99.88	97.30	97.31	742,340
14 Dec 20	96.97000 +0.49	98.47	96.48	96.87	819,907
11 Dec 20	96.48000 +0.99	96.83	94.96	95.11	609,160
10 Dec 20	95.49000 +1.16	95.73	93.15	93.69	540,096
09 Dec 20	94.33000 -2.05	97.00	93.79	96.30	766,214
08 Dec 20	96.38000 -1.46	97.90	96.29	97.64	528,198
07 Dec 20	97.84000 -0.03	98.52	97.31	97.69	465,892
04 Dec 20	97.87000 +0.44	98.15	97.05	97.21	498,345
03 Dec 20	97.43000 +1.48	97.60	95.55	95.62	690,306
02 Dec 20	95.95000 +0.20	96.62	95.32	95.41	449,671
01 Dec 20	95.75000 -0.16	97.48	95.73	96.99	615,386
30 Nov 20	95.91000 -1.77	96.91	95.59	96.17	1,106,760
27 Nov 20	97.68000 +1.25	97.82	95.56	96.17	335,600
26 Nov 20	96.43000 +1.25	96.90	94.91	95.18	173,684
25 Nov 20	95.18000 +0.76	96.00	94.50	94.50	551,863
24 Nov 20	94.42000 +0.92	95.13	93.37	93.89	563,618
23 Nov 20	93.50000 +0.31	93.88	92.58	92.99	661,244
20 Nov 20	93.19000 +1.73	93.45	91.36	91.53	444,385
19 Nov 20	91.46000 -0.15	91.70	90.37	91.06	477,181
18 Nov 20	91.61000 -0.54	92.08	90.65	91.75	577,227
17 Nov 20	92.15000 -0.16	92.21	90.76	91.73	716,241
16 Nov 20	92.31000 +2.49	92.34	89.54	90.33	652,823
13 Nov 20	89.82000 +1.02	90.42	89.13	89.13	570,309
12 Nov 20	88.80000 -4.08	93.26	88.68	92.25	549,057
11 Nov 20	92.88000 +3.24	93.97	89.52	90.54	711,228
10 Nov 20	89.64000 -0.95	90.85	89.24	89.79	789,471
09 Nov 20	90.59000 +5.02	90.90	86.48	88.53	821,973
06 Nov 20	85.57000 +0.51	85.77	84.48	84.92	290,066
05 Nov 20	85.06000 +0.45	85.55	84.38	85.54	410,727
04 Nov 20	84.61000 +2.31	85.33	83.04	83.04	355,127
03 Nov 20	82.30000 +1.47	82.89	81.00	81.18	537,662
02 Nov 20	80.83000 -1.84	83.70	80.29	83.04	901,113
30 Oct 20	82.67000 -0.87	83.26	81.50	83.11	537,585
29 Oct 20	83.54000 +1.91	84.02	81.66	81.66	617,945
28 Oct 20	81.63000 -2.61	84.15	81.47	83.06	699,217
27 Oct 20	84.24000 -1.01	85.81	83.99	85.19	757,744
26 Oct 20	85.25000 -2.08	86.70	84.75	86.70	341,144
23 Oct 20	87.33000 +0.71	87.43	86.48	86.91	239,465
22 Oct 20	86.62000 -0.83	87.85	86.18	87.46	444,408
21 Oct 20	87.45000 -1.34	88.80	87.17	88.67	461,576
20 Oct 20	88.79000 -1.46	90.46	88.65	90.37	394,897
19 Oct 20	90.25000 -0.76	91.38	90.01	90.90	274,896
16 Oct 20	91.01000 -0.65	91.59	90.93	91.32	338,595
15 Oct 20	91.66000 +0.65	91.69	90.24	90.30	454,442
14 Oct 20	91.01000 -0.95	92.37	90.86	91.92	913,758
13 Oct 20	91.96000 +1.05	92.09	90.99	91.02	449,689
09 Oct 20	90.91000 -0.49	92.32	90.74	91.66	296,876
08 Oct 20	91.40000 +0.92	91.40	90.43	90.70	342,684
07 Oct 20	90.48000 +0.63	90.93	90.24	90.30	410,125
06 Oct 20	89.85000 -2.75	92.80	89.83	92.49	475,464
05 Oct 20	92.60000 +1.01	92.60	91.51	91.73	250,956
02 Oct 20	91.59000 -0.51	92.14	91.06	91.30	370,763
01 Oct 20	92.10000 +1.72	92.19	90.20	90.29	465,666
30 Sep 20	90.38000 +0.66	90.66	89.53	89.85	559,288
29 Sep 20	89.72000 -0.64	91.13	89.67	90.04	329,556
28 Sep 20	90.36000 +0.52	91.59	90.13	90.27	429,162
25 Sep 20	89.84000 +0.20	90.24	88.63	89.44	315,204
24 Sep 20	89.64000 -1.38	91.20	89.07	90.44	449,414
23 Sep 20	91.02000 +0.20	91.61	90.77	90.83	376,081
22 Sep 20	90.82000 +1.39	91.00	89.24	89.61	353,058
21 Sep 20	89.43000 -0.12	89.47	87.70	89.05	428,669
18 Sep 20	89.55000 +0.17	90.56	89.34	89.95	1,660,748
17 Sep 20	89.38000 -0.34	89.81	89.03	89.03	418,205
16 Sep 20	89.72000 -2.07	92.23	89.72	91.78	419,096
15 Sep 20	91.79000 +1.08	92.03	90.85	90.89	357,004
14 Sep 20	90.71000 +0.53	91.08	90.43	90.78	253,546
11 Sep 20	90.18000 -0.40	91.18	89.72	90.43	567,941
10 Sep 20	90.58000 -2.56	93.31	90.43	93.09	325,192
09 Sep 20	93.14000 +3.19	93.36	90.66	90.85	537,541
08 Sep 20	89.95000 -1.09	90.45	89.05	89.74	508,859
04 Sep 20	91.04000 -1.96	93.23	89.73	93.21	683,344
03 Sep 20	93.00000 -3.10	95.99	92.40	95.99	886,186
02 Sep 20	96.10000 +2.49	96.25	93.62	93.83	538,377
01 Sep 20	93.61000 +1.99	93.64	90.95	91.59	570,881
31 Aug 20	91.62000 -1.27	92.57	90.51	92.21	1,164,769
28 Aug 20	92.89000 -0.04	93.37	92.57	93.37	315,276
27 Aug 20	92.93000 +0.11	94.11	92.22	92.73	343,649
26 Aug 20	92.82000 +2.24	93.04	90.25	90.67	409,529
25 Aug 20	90.58000 -1.13	91.82	90.45	91.43	379,431
24 Aug 20	91.71000 -0.29	92.77	91.31	92.02	239,289
21 Aug 20	92.00000 +0.59	92.15	90.69	91.34	365,534
20 Aug 20	91.41000 +0.56	91.70	90.23	90.85	302,437
19 Aug 20	90.85000 -0.26	91.56	90.65	90.79	306,964
18 Aug 20	91.11000 +0.02	91.43	90.17	90.99	376,375
17 Aug 20	91.09000 -0.56	92.41	90.84	91.89	236,153
14 Aug 20	91.65000 -0.75	92.58	91.34	92.20	529,033
13 Aug 20	92.40000 -0.67	92.89	91.89	92.40	382,840
12 Aug 20	93.07000 -0.51	94.39	92.70	93.74	459,542
11 Aug 20	93.58000 -0.60	94.37	93.41	94.21	381,303
10 Aug 20	94.18000 -1.53	95.68	93.77	95.34	307,645
07 Aug 20	95.71000 +0.20	95.93	94.58	95.65	261,233
06 Aug 20	95.51000 +0.79	95.65	94.12	94.29	359,707
05 Aug 20	94.72000 +0.57	94.90	93.75	94.50	368,152
04 Aug 20	94.15000 -1.52	96.25	93.70	95.84	672,234
31 Jul 20	95.67000 +0.05	95.68	93.66	95.13	505,141
30 Jul 20	95.62000 +2.28	95.76	92.09	92.37	563,912
29 Jul 20	93.34000 +6.06	93.38	87.90	88.49	898,380
28 Jul 20	87.28000 -0.83	88.27	87.19	87.99	425,940
27 Jul 20	88.11000 +1.42	88.25	86.31	86.41	390,569
24 Jul 20	86.69000 -1.02	87.50	86.26	87.47	460,255
23 Jul 20	87.71000 +0.08	88.71	87.52	87.90	502,394
22 Jul 20	87.63000 -0.17	88.46	86.71	87.50	486,494
21 Jul 20	87.80000 -2.35	90.22	87.68	90.21	441,766
20 Jul 20	90.15000 +0.95	90.28	89.00	89.04	293,745
17 Jul 20	89.20000 -0.13	89.87	89.01	89.39	303,928
16 Jul 20	89.33000 -0.49	90.01	88.86	89.51	367,013
15 Jul 20	89.82000 +1.96	90.06	87.79	87.83	531,808
14 Jul 20	87.86000 +0.65	88.38	86.75	86.75	747,690
13 Jul 20	87.21000 +0.47	87.82	86.06	86.83	630,648
10 Jul 20	86.74000 -0.21	87.19	86.49	86.77	268,837
09 Jul 20	86.95000 +0.62	87.06	84.99	86.11	641,447
08 Jul 20	86.33000 +0.53	86.39	85.50	85.69	301,982
07 Jul 20	85.80000 -0.95	87.54	85.69	86.56	483,666
06 Jul 20	86.75000 +0.46	87.28	86.06	86.73	377,966
03 Jul 20	86.29000 -0.14	86.53	85.90	86.11	96,790
02 Jul 20	86.43000 +0.90	87.10	85.83	86.45	451,213
30 Jun 20	85.53000 -0.84	86.58	84.97	86.14	511,689
29 Jun 20	86.37000 +1.01	87.24	85.06	85.56	433,212
26 Jun 20	85.36000 -1.14	87.16	85.17	86.14	653,885
25 Jun 20	86.50000 +2.25	86.57	83.55	83.97	566,925
24 Jun 20	84.25000 -1.65	85.52	83.68	85.47	744,056
23 Jun 20	85.90000 -1.72	88.00	85.79	87.93	792,794
22 Jun 20	87.62000 +1.01	87.74	85.56	86.58	1,141,938
19 Jun 20	86.61000 -1.14	88.99	86.54	88.18	3,490,205
18 Jun 20	87.75000 +0.63	88.13	86.43	86.79	663,953
17 Jun 20	87.12000 -1.89	89.37	86.94	89.25	631,677
16 Jun 20	89.01000 -0.06	91.60	88.68	90.49	513,580
15 Jun 20	89.07000 -0.42	89.41	86.78	88.34	717,744
12 Jun 20	89.49000 +0.29	91.50	89.25	90.28	658,176
11 Jun 20	89.20000 -2.95	91.30	88.90	90.20	941,434
10 Jun 20	92.15000 +0.88	92.23	91.03	91.39	791,424
09 Jun 20	91.27000 -1.30	91.86	90.92	91.69	680,527
08 Jun 20	92.57000 +0.30	92.96	91.44	92.17	720,661
05 Jun 20	92.27000 +1.86	92.89	90.81	91.24	646,595
04 Jun 20	90.41000 -0.08	90.78	89.53	90.00	749,409
03 Jun 20	90.49000 +1.81	90.52	89.10	89.10	501,227
02 Jun 20	88.68000 +1.06	88.81	87.17	87.44	307,838
01 Jun 20	87.62000 -0.36	88.10	86.41	87.00	381,158
29 May 20	87.98000 -0.45	88.70	86.99	88.49	1,002,050
28 May 20	88.43000 +2.11	89.04	86.48	86.59	1,189,899
27 May 20	86.32000 -1.12	88.36	85.06	88.00	967,611
26 May 20	87.44000 -0.31	88.38	86.52	87.79	948,434
25 May 20	87.75000 +0.54	88.36	87.22	87.66	207,600
22 May 20	87.21000 +1.96	87.30	84.94	85.43	480,687
21 May 20	85.25000 -0.33	86.04	84.84	85.60	348,421
20 May 20	85.58000 +0.69	86.26	85.35	85.79	359,943
19 May 20	84.89000 -0.01	86.84	84.81	86.46	475,340
15 May 20	84.90000 +0.33	85.02	83.87	84.31	372,920
14 May 20	84.57000 -0.85	84.78	82.70	84.75	555,225
13 May 20	85.42000 -2.11	87.31	84.79	87.21	589,794
12 May 20	87.53000 -2.21	89.71	87.49	89.70	707,712
11 May 20	89.74000 -0.91	91.04	89.47	90.22	525,612
08 May 20	90.65000 -0.38	91.64	90.36	91.59	357,423
07 May 20	91.03000 +0.44	91.78	90.82	90.94	518,797
06 May 20	90.59000 +0.47	91.94	90.45	90.75	618,521
05 May 20	90.12000 +0.84	90.97	89.19	89.64	623,131
04 May 20	89.28000 +0.99	89.30	87.56	87.74	686,999
01 May 20	88.29000 -0.48	88.60	87.17	88.00	535,062
30 Apr 20	88.77000 +0.62	89.75	87.33	87.83	1,436,469
29 Apr 20	88.15000 +2.68	88.62	86.26	86.26	576,678
28 Apr 20	85.47000 -2.18	89.05	85.38	88.26	588,267
27 Apr 20	87.65000 +1.60	87.86	86.03	86.36	672,471
24 Apr 20	86.05000 +1.46	86.42	84.17	84.71	570,606
23 Apr 20	84.59000 +0.69	84.71	83.35	83.50	799,535
22 Apr 20	83.90000 +2.06	84.16	82.40	82.75	707,590
21 Apr 20	81.84000 -2.26	83.85	81.81	83.01	1,031,032
20 Apr 20	84.10000 -0.69	85.77	83.54	84.61	914,600
17 Apr 20	84.79000 +2.29	84.93	83.39	84.15	941,888
16 Apr 20	82.50000 +0.13	83.24	82.05	82.44	664,278
15 Apr 20	82.37000 -1.26	83.62	82.09	83.01	903,220
14 Apr 20	83.63000 +0.44	84.36	82.34	83.36	853,733
13 Apr 20	83.19000 -0.94	84.30	81.95	84.00	515,955
09 Apr 20	84.13000 +2.54	84.78	81.73	82.01	1,569,865
08 Apr 20	81.59000 +2.19	81.84	78.68	80.12	655,936
07 Apr 20	79.40000 +0.70	82.18	78.91	80.29	773,650
06 Apr 20	78.70000 +2.87	78.81	75.84	77.38	1,001,188
03 Apr 20	75.83000 -1.17	77.07	74.99	77.07	603,456
02 Apr 20	77.00000 +1.11	77.63	75.33	75.33	1,244,749
01 Apr 20	75.89000 -0.30	77.76	74.44	75.01	821,248
31 Mar 20	76.19000 +2.00	77.40	74.01	74.16	1,452,730
30 Mar 20	74.19000 +3.96	74.50	70.40	70.40	879,320
27 Mar 20	70.23000 -3.12	72.36	69.15	71.79	751,277
26 Mar 20	73.35000 +2.94	73.75	70.00	70.53	1,219,275
25 Mar 20	70.41000 -1.00	74.55	69.64	71.36	1,481,192
24 Mar 20	71.41000 +3.03	71.81	68.93	70.70	1,103,040
23 Mar 20	68.38000 -1.37	71.27	67.23	68.82	1,083,672
20 Mar 20	69.75000 -4.12	75.75	69.08	73.98	2,037,456
19 Mar 20	73.87000 +4.39	75.78	68.70	69.00	1,631,988
18 Mar 20	69.48000 -6.66	75.59	67.45	73.90	1,225,155
17 Mar 20	76.14000 -0.44	78.86	74.51	77.10	1,340,590
16 Mar 20	76.58000 -7.01	79.93	70.01	70.01	1,204,653
13 Mar 20	83.59000 +2.34	85.19	81.80	83.88	2,053,266
12 Mar 20	81.25000 -9.81	85.38	80.29	83.18	2,128,239
11 Mar 20	91.06000 -3.61	93.50	90.38	92.76	1,419,115
10 Mar 20	94.67000 +3.72	94.73	91.01	92.70	2,062,326
09 Mar 20	90.95000 -3.75	93.95	88.01	90.99	1,793,753
06 Mar 20	94.70000 -0.91	95.33	93.20	93.89	1,002,776
05 Mar 20	95.61000 -1.20	96.48	95.22	95.52	995,799
04 Mar 20	96.81000 +2.95	96.85	94.40	94.93	987,002
03 Mar 20	93.86000 -1.88	96.59	93.52	96.00	1,254,656
02 Mar 20	95.74000 +1.43	95.87	93.46	94.42	1,253,960
28 Feb 20	94.31000 -1.04	94.68	90.50	90.50	2,248,106
27 Feb 20	95.35000 -1.30	96.63	94.58	95.00	713,507
26 Feb 20	96.65000 +0.24	97.56	95.98	96.15	1,154,752
25 Feb 20	96.41000 -2.11	99.09	95.65	98.79	1,381,541
24 Feb 20	98.52000 -1.49	99.52	96.32	97.25	868,009
21 Feb 20	100.01000 -0.20	100.20	99.33	99.61	742,658
20 Feb 20	100.21000 -1.02	101.08	99.01	101.08	1,220,769
19 Feb 20	101.23000 -0.95	102.25	101.10	102.24	806,937
18 Feb 20	102.18000 -0.76	102.79	101.48	102.79	858,731
14 Feb 20	102.94000 +0.83	102.94	101.87	102.04	588,806
13 Feb 20	102.11000 -0.45	102.72	101.53	102.04	415,732
12 Feb 20	102.56000 +0.29	102.68	101.47	102.34	880,904
11 Feb 20	102.27000 -1.31	103.88	102.20	103.64	613,151
10 Feb 20	103.58000 +0.96	103.62	102.18	102.36	825,282
07 Feb 20	102.62000 -1.37	103.54	102.11	103.53	772,754
06 Feb 20	103.99000 +3.08	103.99	100.89	100.99	978,825
05 Feb 20	100.91000 -0.32	101.94	100.13	101.94	729,906
04 Feb 20	101.23000 -0.83	102.78	101.06	102.64	934,414
03 Feb 20	102.06000 +0.73	102.39	101.35	101.65	606,527
31 Jan 20	101.33000 -1.48	102.79	100.02	102.71	1,271,768
30 Jan 20	102.81000 -1.19	104.96	102.28	103.61	1,259,266
29 Jan 20	104.00000 -8.91	112.05	103.97	112.00	1,843,238
28 Jan 20	112.91000 +0.55	113.42	112.38	112.65	895,763
27 Jan 20	112.36000 -0.93	113.36	111.91	112.43	625,214
24 Jan 20	113.29000 -0.26	114.49	112.73	113.99	370,102
23 Jan 20	113.55000 +0.40	114.34	112.88	113.19	569,224
22 Jan 20	113.15000 +0.60	114.06	112.63	112.85	457,027
21 Jan 20	112.55000 -0.98	113.65	112.49	113.27	515,181
20 Jan 20	113.53000 +0.18	113.76	112.85	113.06	116,029
17 Jan 20	113.35000 +0.46	113.81	112.51	112.80	369,034
16 Jan 20	112.89000 +0.50	113.30	112.31	112.78	545,272
15 Jan 20	112.39000 +0.09	113.41	112.31	112.45	456,625
14 Jan 20	112.30000 -0.36	113.07	112.05	112.50	439,192
13 Jan 20	112.66000 +0.71	112.80	111.58	111.90	420,666
10 Jan 20	111.95000 -0.77	112.90	111.45	112.87	308,321
09 Jan 20	112.72000 +1.71	113.37	111.42	111.45	647,781
08 Jan 20	111.01000 +1.27	111.49	109.72	109.72	587,092
07 Jan 20	109.74000 +0.41	110.01	109.21	109.23	466,629
06 Jan 20	109.33000 +0.53	109.44	108.13	108.13	491,312
03 Jan 20	108.80000 -0.63	109.35	108.03	108.23	305,668
02 Jan 20	109.43000 +0.76	109.50	108.62	109.21	255,751
31 Dec 19	108.67000 -0.39	109.13	108.21	108.55	223,682
30 Dec 19	109.06000 -0.93	109.98	108.33	109.98	185,362
27 Dec 19	109.99000 +0.04	110.38	109.41	110.21	179,652
24 Dec 19	109.95000 -0.28	110.25	109.47	110.18	156,803
23 Dec 19	110.23000 -0.97	111.59	110.13	111.19	276,076
20 Dec 19	111.20000 +0.93	111.86	110.13	110.16	1,753,731
19 Dec 19	110.27000 +0.77	110.56	108.90	109.20	1,290,825
18 Dec 19	109.50000 +0.09	109.73	108.47	108.91	575,791
17 Dec 19	109.41000 -0.23	109.93	108.95	109.63	422,622
16 Dec 19	109.64000 +0.20	110.31	109.12	109.19	327,413
13 Dec 19	109.44000 +0.32	109.95	108.60	108.70	386,361
12 Dec 19	109.12000 +0.22	109.52	108.10	108.76	585,557
11 Dec 19	108.90000 -0.55	109.81	108.52	109.34	475,161
10 Dec 19	109.45000 +0.55	109.45	108.60	108.70	483,361
09 Dec 19	108.90000 -1.27	110.42	108.90	109.75	399,396
06 Dec 19	110.17000 +1.37	110.32	109.05	109.66	337,236
05 Dec 19	108.80000 -0.50	109.49	108.50	109.29	450,738
04 Dec 19	109.30000 -0.49	110.21	109.15	109.99	467,005
03 Dec 19	109.79000 -0.94	110.64	109.32	109.35	515,373
02 Dec 19	110.73000 +0.66	111.23	109.27	110.00	504,634
29 Nov 19	110.07000 -0.40	111.09	110.07	110.36	288,589
28 Nov 19	110.47000 -0.06	110.75	110.13	110.19	106,823
27 Nov 19	110.53000 +0.25	110.97	109.67	109.74	387,483
26 Nov 19	110.28000 +1.70	110.37	108.37	108.39	1,694,965
25 Nov 19	108.58000 +0.28	109.14	108.22	108.44	451,399
22 Nov 19	108.30000 -0.40	108.57	107.65	108.50	282,716
21 Nov 19	108.70000 -0.08	108.99	108.29	108.70	449,455
20 Nov 19	108.78000 -0.68	109.77	108.31	109.26	492,504
19 Nov 19	109.46000 +1.46	109.65	108.12	108.26	553,030
18 Nov 19	108.00000 +0.00	108.50	107.28	107.81	1,005,268
15 Nov 19	108.00000 +0.85	108.00	106.80	107.31	433,348
14 Nov 19	107.15000 +1.45	107.24	105.32	105.43	348,654
13 Nov 19	105.70000 -0.22	105.97	105.26	105.55	501,749
12 Nov 19	105.92000 -0.09	106.58	105.53	105.92	444,859
11 Nov 19	106.01000 -0.15	106.93	104.85	105.51	403,317
08 Nov 19	106.16000 +1.25	106.56	104.79	104.80	382,734
07 Nov 19	104.91000 +0.20	105.20	104.27	104.71	385,748
06 Nov 19	104.71000 +2.65	106.27	102.06	102.24	651,823
05 Nov 19	102.06000 -0.43	102.57	101.54	102.57	456,029
04 Nov 19	102.49000 -0.43	103.50	102.45	103.38	452,206
01 Nov 19	102.92000 +0.54	103.45	102.69	102.80	304,069
31 Oct 19	102.38000 -0.51	102.92	102.12	102.48	430,183
30 Oct 19	102.89000 +1.57	102.89	101.30	101.57	464,716
29 Oct 19	101.32000 -0.91	102.66	101.30	101.81	431,729
28 Oct 19	102.23000 +0.17	102.40	101.66	102.39	514,971
25 Oct 19	102.06000 +0.01	102.38	101.45	101.82	342,920
24 Oct 19	102.05000 +0.32	103.01	101.89	101.96	280,953
23 Oct 19	101.73000 +0.05	102.36	101.45	101.83	464,641
22 Oct 19	101.68000 -1.71	104.07	101.62	103.59	403,871
21 Oct 19	103.39000 +1.48	103.60	102.22	102.22	361,130
18 Oct 19	101.91000 -0.72	103.49	101.79	103.49	448,708
17 Oct 19	102.63000 -0.17	103.06	102.27	103.06	445,108
16 Oct 19	102.80000 -0.86	103.80	102.50	103.80	497,570
15 Oct 19	103.66000 +0.35	104.30	103.02	103.26	502,897
11 Oct 19	103.31000 -0.50	104.65	103.25	104.29	320,104
10 Oct 19	103.81000 +0.04	104.42	102.74	102.74	511,940
09 Oct 19	103.77000 +1.09	104.17	102.79	102.79	436,488
08 Oct 19	102.68000 +0.70	103.84	101.68	101.68	632,107
07 Oct 19	101.98000 -0.69	102.70	101.66	102.26	374,217
04 Oct 19	102.67000 +1.03	102.82	101.63	101.63	340,114
03 Oct 19	101.64000 -0.32	102.47	101.06	101.79	630,175
02 Oct 19	101.96000 -1.04	102.97	101.35	102.50	455,087
01 Oct 19	103.00000 -1.76	105.69	102.93	105.01	489,491
30 Sep 19	104.76000 +0.86	105.40	103.39	103.86	704,148
27 Sep 19	103.90000 -0.59	104.82	103.45	104.28	597,116
26 Sep 19	104.49000 +0.59	104.98	103.63	103.63	561,397
25 Sep 19	103.90000 +0.80	104.10	101.71	102.87	451,548
24 Sep 19	103.10000 +0.31	104.40	102.77	102.98	459,005
23 Sep 19	102.79000 -0.44	103.38	102.42	103.21	230,981
20 Sep 19	103.23000 -1.05	105.42	103.08	104.54	1,415,981
19 Sep 19	104.28000 +0.77	105.10	103.29	103.65	410,993
18 Sep 19	103.51000 +0.09	103.58	102.63	103.19	436,345
17 Sep 19	103.42000 +0.96	103.50	102.34	102.43	418,907
16 Sep 19	102.46000 -0.61	102.93	101.96	102.33	397,960
13 Sep 19	103.07000 -0.36	103.85	102.75	103.42	454,575
12 Sep 19	103.43000 +0.24	103.91	103.07	103.25	409,384
11 Sep 19	103.19000 +0.91	103.28	101.62	102.34	529,601
10 Sep 19	102.28000 -1.11	103.12	100.84	103.12	660,784
09 Sep 19	103.39000 -2.21	105.62	102.82	105.62	650,949
06 Sep 19	105.60000 +0.03	106.13	105.38	105.53	486,175
05 Sep 19	105.57000 +1.07	106.63	104.60	104.60	607,649
04 Sep 19	104.50000 +0.19	105.70	104.29	104.45	420,283
03 Sep 19	104.31000 -0.11	105.26	103.80	104.24	425,975
30 Aug 19	104.42000 +0.12	104.60	103.65	104.43	487,361
29 Aug 19	104.30000 +1.17	104.48	103.21	103.21	305,861
28 Aug 19	103.13000 -0.84	104.03	102.83	103.41	345,183
27 Aug 19	103.97000 +1.49	104.20	102.78	102.78	642,531
26 Aug 19	102.48000 +0.70	102.73	101.72	101.78	446,534
23 Aug 19	101.78000 -2.12	104.35	101.54	103.48	434,794
22 Aug 19	103.90000 -0.14	104.08	103.06	104.03	302,590
21 Aug 19	104.04000 +0.67	104.69	103.42	103.68	270,943
20 Aug 19	103.37000 -1.41	104.65	103.25	104.44	553,736
19 Aug 19	104.78000 +1.49	104.89	103.44	103.45	417,855
16 Aug 19	103.29000 +1.24	103.40	102.13	102.85	457,558
15 Aug 19	102.05000 +1.35	102.47	100.53	100.66	452,032
14 Aug 19	100.70000 -1.33	102.26	100.63	100.81	584,320
13 Aug 19	102.03000 +0.92	102.36	100.75	100.75	553,957
12 Aug 19	101.11000 -0.03	101.77	100.39	100.57	451,115
09 Aug 19	101.14000 -0.07	101.68	100.66	101.04	575,543
08 Aug 19	101.21000 +0.45	101.76	100.89	100.97	491,934
07 Aug 19	100.76000 +0.91	101.03	99.03	99.70	706,523
06 Aug 19	99.85000 -0.69	100.49	98.41	98.65	921,605
02 Aug 19	100.54000 -1.48	101.56	99.34	101.53	659,829
01 Aug 19	102.02000 +0.44	104.04	101.56	101.58	629,331
31 Jul 19	101.58000 -2.79	103.13	100.53	102.51	1,184,696
30 Jul 19	104.37000 -0.66	105.24	104.24	105.24	267,547
29 Jul 19	105.03000 -0.71	105.78	104.88	105.49	375,092
26 Jul 19	105.74000 +1.20	106.11	104.96	104.97	294,062
25 Jul 19	104.54000 +0.10	104.78	104.08	104.41	263,339
24 Jul 19	104.44000 +0.41	104.50	103.27	103.98	273,896
23 Jul 19	104.03000 -0.10	104.94	103.39	104.34	290,309
22 Jul 19	104.13000 +1.23	104.40	103.35	103.35	220,755
19 Jul 19	102.90000 -0.71	104.22	102.85	103.82	348,399
18 Jul 19	103.61000 +0.64	103.88	102.78	102.89	347,378
17 Jul 19	102.97000 +0.63	103.62	102.05	102.09	421,273
16 Jul 19	102.34000 -0.41	102.58	102.00	102.10	270,198
15 Jul 19	102.75000 +0.73	102.95	101.75	102.00	248,055
12 Jul 19	102.02000 -0.92	103.01	102.00	102.60	674,949
11 Jul 19	102.94000 +0.74	103.07	102.01	102.20	490,248
10 Jul 19	102.20000 -0.24	103.51	101.82	102.24	378,703
09 Jul 19	102.44000 +1.64	103.14	100.32	100.61	559,219
08 Jul 19	100.80000 -0.59	101.35	100.20	100.91	623,195
05 Jul 19	101.39000 -0.88	101.90	100.54	101.90	594,681
04 Jul 19	102.27000 -0.48	102.94	101.99	102.58	129,462
03 Jul 19	102.75000 +0.24	103.03	102.20	102.41	290,603
02 Jul 19	102.51000 +1.83	102.51	101.13	102.05	486,830
28 Jun 19	100.68000 +0.13	100.68	99.76	100.55	464,846
27 Jun 19	100.55000 +0.89	100.84	99.29	99.72	458,291
26 Jun 19	99.66000 -0.19	100.52	99.11	99.93	471,503
25 Jun 19	99.85000 -1.66	101.56	99.83	101.23	541,953
24 Jun 19	101.51000 +0.44	101.75	100.99	101.01	435,991
21 Jun 19	101.07000 -0.61	101.87	100.96	101.67	1,589,689
20 Jun 19	101.68000 -0.88	102.90	101.48	102.61	406,521
19 Jun 19	102.56000 -0.24	103.00	101.78	102.82	322,353
18 Jun 19	102.80000 -0.25	104.22	102.75	103.40	676,821
17 Jun 19	103.05000 +0.78	103.12	101.95	102.26	440,319
14 Jun 19	102.27000 +0.56	102.43	101.13	101.22	419,603
13 Jun 19	101.71000 +0.89	101.91	100.85	100.98	613,639
12 Jun 19	100.82000 +0.89	101.31	99.28	99.70	657,647
11 Jun 19	99.93000 -0.07	100.45	99.04	100.41	376,377
10 Jun 19	100.00000 -0.17	100.43	99.52	100.33	335,350
07 Jun 19	100.17000 +0.27	100.69	99.50	99.69	353,010
06 Jun 19	99.90000 +0.94	100.04	98.70	98.95	486,398
05 Jun 19	98.96000 +1.60	99.41	97.42	97.50	447,693
04 Jun 19	97.36000 +0.59	97.72	96.40	97.15	479,996
03 Jun 19	96.77000 -1.75	98.50	96.03	98.50	458,877
31 May 19	98.52000 -0.18	99.07	98.26	98.27	466,518
30 May 19	98.70000 +0.25	98.92	98.20	98.49	471,631
29 May 19	98.45000 -1.18	100.64	98.37	99.20	534,527
28 May 19	99.63000 +0.79	99.94	98.62	98.89	803,493
27 May 19	98.84000 +0.65	99.25	98.16	98.46	137,627
24 May 19	98.19000 -0.43	99.30	97.98	98.00	366,815
23 May 19	98.62000 +0.24	98.89	97.84	98.51	563,079
22 May 19	98.38000 +0.18	98.75	97.55	97.73	357,033
21 May 19	98.20000 +0.66	98.80	97.29	97.29	633,382
17 May 19	97.54000 +0.14	97.87	96.80	97.09	432,295
16 May 19	97.40000 +0.99	97.70	96.21	96.43	567,090
15 May 19	96.41000 +0.44	96.91	95.65	95.74	385,484
14 May 19	95.97000 +0.47	96.41	95.46	95.56	537,876
13 May 19	95.50000 -0.76	96.11	94.04	95.12	624,189
10 May 19	96.26000 +0.51	96.50	94.69	95.69	757,329
09 May 19	95.75000 -0.49	96.80	95.50	95.73	893,972
08 May 19	96.24000 -0.45	96.71	95.96	96.57	473,031
07 May 19	96.69000 +0.05	97.35	95.96	95.96	612,116
06 May 19	96.64000 -0.29	96.96	95.19	96.04	530,987
03 May 19	96.93000 -0.17	97.29	96.45	97.07	524,445
02 May 19	97.10000 +1.02	97.86	95.93	96.55	755,032
01 May 19	96.08000 -0.35	98.00	95.96	97.64	641,977
30 Apr 19	96.43000 +0.69	97.25	95.48	95.72	625,606
29 Apr 19	95.74000 +0.01	96.25	95.63	95.82	394,419
26 Apr 19	95.73000 -0.27	96.17	94.96	95.04	471,707
25 Apr 19	96.00000 +0.55	96.01	95.18	95.62	332,796
24 Apr 19	95.45000 -0.54	96.63	95.45	96.01	489,040
23 Apr 19	95.99000 +1.18	96.04	94.75	94.99	575,017
22 Apr 19	94.81000 -0.20	95.19	94.14	94.64	175,287
18 Apr 19	95.01000 +0.90	95.01	94.03	94.45	438,068
17 Apr 19	94.11000 -0.22	94.65	93.59	94.40	479,892
16 Apr 19	94.33000 -0.21	95.48	94.28	94.73	680,523
15 Apr 19	94.54000 +1.02	94.79	93.21	93.36	481,196
12 Apr 19	93.52000 +1.07	93.52	92.41	92.69	469,882
11 Apr 19	92.45000 +0.32	93.29	92.22	92.22	457,696
10 Apr 19	92.13000 -0.12	92.82	91.89	92.39	439,874
09 Apr 19	92.25000 +0.13	92.39	91.22	91.22	363,520
08 Apr 19	92.12000 -0.36	92.26	91.30	92.13	362,614
05 Apr 19	92.48000 -0.21	93.03	91.85	92.62	364,126
04 Apr 19	92.69000 -0.98	93.71	92.27	93.70	558,379
03 Apr 19	93.67000 +0.85	93.95	92.73	92.98	913,002
02 Apr 19	92.82000 +0.53	92.93	92.10	92.54	389,143
01 Apr 19	92.29000 +0.42	92.86	91.53	92.49	419,990
29 Mar 19	91.87000 -0.18	92.27	91.33	92.11	667,970
28 Mar 19	92.05000 +0.78	92.27	91.12	91.29	526,353
27 Mar 19	91.27000 +0.95	91.30	90.38	90.47	472,847
26 Mar 19	90.32000 -0.17	91.35	90.06	91.15	318,688
25 Mar 19	90.49000 -0.10	90.67	89.84	90.00	328,900
22 Mar 19	90.59000 -0.03	90.79	89.93	90.44	484,235
21 Mar 19	90.62000 +1.09	90.98	89.27	89.34	430,261
20 Mar 19	89.53000 -0.19	89.99	89.13	89.81	386,077
19 Mar 19	89.72000 -0.76	90.77	89.59	90.65	580,277
18 Mar 19	90.48000 +0.30	90.52	89.48	89.86	402,973
15 Mar 19	90.18000 +0.53	90.46	89.67	90.10	2,165,672
14 Mar 19	89.65000 +0.10	90.11	89.46	89.67	317,709
13 Mar 19	89.55000 -0.84	90.50	89.38	90.25	572,348
12 Mar 19	90.39000 +0.89	90.92	89.22	89.60	579,535
11 Mar 19	89.50000 +1.24	89.72	88.52	88.55	684,872
08 Mar 19	88.26000 -0.50	88.50	87.55	88.13	498,789
07 Mar 19	88.76000 -0.82	89.55	88.14	89.30	501,049
06 Mar 19	89.58000 +1.03	89.99	88.27	88.70	682,971
05 Mar 19	88.55000 -0.82	90.08	88.55	89.50	685,533
04 Mar 19	89.37000 +0.07	89.85	89.15	89.50	526,977
01 Mar 19	89.30000 +1.07	89.61	88.52	88.62	437,719
28 Feb 19	88.23000 -0.53	88.94	88.15	88.68	754,997
27 Feb 19	88.76000 +0.23	89.03	87.54	88.31	417,470
26 Feb 19	88.53000 -0.27	89.30	88.34	88.70	426,101
25 Feb 19	88.80000 +0.39	89.25	88.41	88.41	493,124
22 Feb 19	88.41000 +0.41	88.50	87.99	88.25	532,858
21 Feb 19	88.00000 +0.11	88.66	87.46	87.87	747,580
20 Feb 19	87.89000 -0.13	88.21	87.64	88.09	487,656
19 Feb 19	88.02000 +0.14	88.70	87.32	87.92	426,600
15 Feb 19	87.88000 +0.03	88.27	87.52	88.01	485,918
14 Feb 19	87.85000 +0.71	88.42	87.20	87.23	489,631
13 Feb 19	87.14000 -1.04	88.58	87.11	88.44	575,471
12 Feb 19	88.18000 -0.10	88.71	87.25	88.49	636,354
11 Feb 19	88.28000 -0.90	89.50	88.14	88.91	501,272
08 Feb 19	89.18000 +0.57	89.25	88.17	88.27	534,787
07 Feb 19	88.61000 +0.24	88.86	87.62	88.46	366,275
06 Feb 19	88.37000 -0.20	88.82	87.75	88.31	353,564
05 Feb 19	88.57000 +0.11	89.42	88.27	88.27	363,443
04 Feb 19	88.46000 +1.54	88.46	86.91	87.19	385,398
01 Feb 19	86.92000 +0.05	87.45	86.25	86.80	318,581
31 Jan 19	86.87000 +0.95	86.88	85.35	85.47	745,868
30 Jan 19	85.92000 -0.24	86.05	84.41	85.45	679,436
29 Jan 19	86.16000 -0.40	86.60	85.79	86.50	504,422
28 Jan 19	86.56000 -0.04	86.56	85.69	85.79	346,372
25 Jan 19	86.60000 +0.57	86.61	85.76	86.27	471,035
24 Jan 19	86.03000 -0.33	87.19	85.96	86.55	558,382
23 Jan 19	86.36000 +0.38	86.92	85.67	86.45	585,984
22 Jan 19	85.98000 -1.10	87.22	85.63	86.78	459,783
21 Jan 19	87.08000 +0.23	87.40	86.29	86.95	163,225
18 Jan 19	86.85000 +0.42	87.37	86.47	86.55	451,839
17 Jan 19	86.43000 +0.04	86.82	86.07	86.31	385,060
16 Jan 19	86.39000 +0.30	86.72	85.92	86.10	439,940
15 Jan 19	86.09000 +1.15	86.46	85.02	85.28	452,764
14 Jan 19	84.94000 -1.14	85.43	84.09	85.43	464,313
11 Jan 19	86.08000 -0.30	86.68	85.85	86.16	399,751
10 Jan 19	86.38000 +1.14	86.55	84.50	84.75	465,961
09 Jan 19	85.24000 +1.76	85.27	83.55	83.68	595,687
08 Jan 19	83.48000 +1.59	83.75	82.19	82.22	639,413
07 Jan 19	81.89000 +0.58	82.15	80.50	81.06	581,632
04 Jan 19	81.31000 +0.95	81.67	80.52	81.14	378,168
03 Jan 19	80.36000 -2.71	82.28	80.27	82.27	663,235
02 Jan 19	83.07000 -0.43	83.57	82.41	82.68	610,752
31 Dec 18	83.50000 +1.51	83.53	82.06	82.06	427,900
28 Dec 18	81.99000 +0.71	82.71	81.40	81.67	461,015
27 Dec 18	81.28000 +1.70	81.39	79.75	81.01	624,016
24 Dec 18	79.58000 +0.99	79.90	77.92	78.01	412,404
21 Dec 18	78.59000 -1.63	80.52	78.33	80.40	2,076,768
20 Dec 18	80.22000 -2.31	82.74	79.94	82.35	779,923
19 Dec 18	82.53000 -1.21	84.00	82.15	83.64	1,128,868
18 Dec 18	83.74000 +0.76	84.45	83.11	83.17	920,522
17 Dec 18	82.98000 -1.33	84.31	82.75	83.92	541,890
14 Dec 18	84.31000 -0.96	85.11	84.05	84.70	632,824
13 Dec 18	85.27000 -0.47	86.29	85.05	86.04	423,626
12 Dec 18	85.74000 +1.33	86.43	84.86	84.93	665,169
11 Dec 18	84.41000 +0.25	85.76	84.26	84.71	580,621
10 Dec 18	84.16000 +0.87	84.25	82.75	83.30	497,585
07 Dec 18	83.29000 -1.73	85.32	83.26	85.00	634,159
06 Dec 18	85.02000 +0.11	85.15	83.01	84.22	809,888
05 Dec 18	84.91000 +0.51	85.50	84.36	84.36	203,446
04 Dec 18	84.40000 -0.60	85.70	84.06	84.52	713,228
03 Dec 18	85.00000 +0.00	85.38	84.10	85.05	658,893
30 Nov 18	85.00000 +0.68	85.07	84.05	84.25	1,151,682
29 Nov 18	84.32000 -0.45	85.21	84.28	84.58	500,145
28 Nov 18	84.77000 +0.84	85.00	84.26	84.37	644,915
27 Nov 18	83.93000 -0.20	84.50	83.22	84.00	482,707
26 Nov 18	84.13000 +0.85	84.39	83.06	83.68	482,294
23 Nov 18	83.28000 +0.64	83.46	82.10	82.40	263,429
22 Nov 18	82.64000 +0.31	82.98	81.72	82.33	156,516
21 Nov 18	82.33000 +0.81	83.21	81.37	81.75	811,648
20 Nov 18	81.52000 +0.84	81.61	79.79	80.20	565,307
19 Nov 18	80.68000 -2.19	82.80	80.46	82.14	451,284
16 Nov 18	82.87000 +1.33	82.97	80.68	81.05	585,623
15 Nov 18	81.54000 +0.19	81.66	80.68	81.05	514,209
14 Nov 18	81.35000 -0.24	82.52	80.92	81.88	494,509
13 Nov 18	81.59000 +1.28	81.90	80.46	80.46	525,363
12 Nov 18	80.31000 -1.37	81.52	80.01	81.52	644,546
09 Nov 18	81.68000 -0.51	82.30	81.33	81.74	477,039
08 Nov 18	82.19000 +0.72	82.62	81.21	81.60	686,491
07 Nov 18	81.47000 +2.35	83.20	81.47	82.28	871,589
06 Nov 18	79.12000 -0.63	80.10	78.56	79.84	577,612
05 Nov 18	79.75000 -0.63	80.38	79.41	80.03	642,091
02 Nov 18	80.38000 -1.62	82.39	80.14	82.01	708,922
01 Nov 18	82.00000 +0.70	82.31	79.72	79.79	843,782
31 Oct 18	81.30000 +2.88	81.85	78.92	78.92	850,085
30 Oct 18	78.42000 +2.28	78.47	75.75	75.86	832,743
29 Oct 18	76.14000 -0.50	77.50	75.54	76.84	817,014
26 Oct 18	76.64000 -1.25	77.75	76.19	77.39	617,995
25 Oct 18	77.89000 -0.29	78.88	77.70	78.66	562,268
24 Oct 18	78.18000 -2.52	81.17	78.08	80.53	805,619
23 Oct 18	80.70000 -0.07	80.96	78.85	79.12	629,732
22 Oct 18	80.77000 +2.00	81.14	78.77	78.83	630,050
19 Oct 18	78.77000 +0.01	79.97	78.54	79.02	510,256
18 Oct 18	78.76000 -1.03	80.04	78.36	79.74	710,054
17 Oct 18	79.79000 -0.94	80.51	79.44	80.51	563,645
16 Oct 18	80.73000 +1.91	80.81	78.85	78.85	547,379
15 Oct 18	78.82000 +0.21	79.09	77.81	78.70	565,326
12 Oct 18	78.61000 +1.11	79.22	77.69	78.09	658,707
11 Oct 18	77.50000 +0.11	78.39	76.60	76.74	809,330
10 Oct 18	77.39000 -1.83	78.75	76.82	78.31	1,266,659
09 Oct 18	79.22000 -2.27	81.49	79.18	80.56	835,375
05 Oct 18	81.49000 -0.49	82.12	81.09	81.90	397,201
04 Oct 18	81.98000 -0.54	82.28	81.38	82.28	501,491
03 Oct 18	82.52000 +0.52	82.69	81.94	82.00	478,631
02 Oct 18	82.00000 -1.78	83.46	81.54	83.46	641,311
01 Oct 18	83.78000 +0.50	83.91	83.07	83.28	454,176
28 Sep 18	83.28000 -1.59	84.57	83.05	84.02	789,266
27 Sep 18	84.87000 -0.79	86.68	84.83	85.64	583,310
26 Sep 18	85.66000 +0.14	86.05	85.37	85.37	452,950
25 Sep 18	85.52000 -0.10	85.99	85.28	85.75	294,546
24 Sep 18	85.62000 +0.13	85.93	85.05	85.08	267,125
21 Sep 18	85.49000 -0.07	85.88	85.06	85.69	1,190,288
20 Sep 18	85.56000 +0.10	85.74	84.97	85.46	387,065
19 Sep 18	85.46000 -0.35	85.80	84.68	85.71	560,053
18 Sep 18	85.81000 +0.87	85.87	84.95	84.99	260,720
17 Sep 18	84.94000 -0.50	86.10	84.84	85.28	314,058
14 Sep 18	85.44000 +0.44	85.80	84.87	84.92	310,433
13 Sep 18	85.00000 +0.10	85.08	84.57	84.91	485,109
12 Sep 18	84.90000 -1.12	85.98	84.53	85.66	543,944
11 Sep 18	86.02000 +0.72	86.20	84.89	85.00	396,880
10 Sep 18	85.30000 +0.40	85.38	84.63	84.66	328,148
07 Sep 18	84.90000 -0.23	85.10	84.25	84.84	487,738
06 Sep 18	85.13000 +0.24	85.42	84.55	84.89	333,797
05 Sep 18	84.89000 -0.34	85.27	83.56	85.11	456,548
04 Sep 18	85.23000 -0.46	85.50	83.54	85.50	606,778
31 Aug 18	85.69000 +0.34	86.00	85.07	85.36	627,825
30 Aug 18	85.35000 +0.21	85.94	85.11	85.15	304,138
29 Aug 18	85.14000 +0.42	85.85	84.70	84.82	338,360
28 Aug 18	84.72000 -0.24	85.08	84.35	84.99	408,627
27 Aug 18	84.96000 -0.03	85.34	84.84	84.99	220,305
24 Aug 18	84.99000 -0.58	85.60	84.88	85.33	328,359
23 Aug 18	85.57000 +0.75	85.72	84.55	84.74	375,002
22 Aug 18	84.82000 -0.09	85.16	84.75	84.96	312,486
21 Aug 18	84.91000 +0.10	85.38	84.61	84.80	383,590
20 Aug 18	84.81000 -0.47	85.45	84.29	85.35	480,708
17 Aug 18	85.28000 -0.08	85.42	84.90	85.18	348,800
16 Aug 18	85.36000 +0.79	85.45	84.75	84.91	285,883
15 Aug 18	84.57000 -0.55	84.97	84.18	84.42	596,213
14 Aug 18	85.12000 +0.33	85.48	84.50	84.74	396,641
13 Aug 18	84.79000 +0.11	85.45	84.50	84.74	372,895
10 Aug 18	84.68000 +0.12	85.35	83.78	84.37	413,484
09 Aug 18	84.56000 +0.46	85.15	84.19	84.24	543,508
08 Aug 18	84.10000 +1.50	84.40	82.43	82.45	485,996
07 Aug 18	82.60000 -0.20	84.10	82.27	82.99	765,855
03 Aug 18	82.80000 -0.10	83.31	82.10	82.90	578,018
02 Aug 18	82.90000 +1.66	83.64	81.10	81.51	795,764
01 Aug 18	81.24000 -2.74	84.18	81.01	84.07	818,563
31 Jul 18	83.98000 +1.07	84.06	82.99	83.11	1,006,020
30 Jul 18	82.91000 -0.53	84.00	81.81	83.86	655,209
27 Jul 18	83.44000 -0.63	84.70	83.10	84.10	518,803
26 Jul 18	84.07000 +0.07	84.85	83.58	83.73	352,971
25 Jul 18	84.00000 -1.40	84.97	82.62	83.99	627,321
24 Jul 18	85.40000 -0.25	86.10	85.37	85.59	399,338
23 Jul 18	85.65000 -0.61	86.40	85.44	86.28	554,080
20 Jul 18	86.26000 -0.39	86.76	85.93	86.37	405,126
19 Jul 18	86.65000 -0.06	87.08	86.19	86.66	473,814
18 Jul 18	86.71000 +0.19	87.05	86.55	86.55	372,995
17 Jul 18	86.52000 +0.00	86.60	84.69	85.31	503,230
16 Jul 18	86.52000 -0.27	87.19	86.46	86.59	281,502
13 Jul 18	86.79000 -0.08	87.22	86.53	86.97	290,878
12 Jul 18	86.87000 +1.92	87.20	85.36	85.37	465,752
11 Jul 18	84.95000 -0.11	85.29	84.70	84.78	540,166
10 Jul 18	85.06000 +0.10	85.29	84.40	84.85	334,433
09 Jul 18	84.96000 +0.81	85.03	83.92	84.12	370,005
06 Jul 18	84.15000 +0.66	84.15	83.32	83.35	403,998
05 Jul 18	83.49000 -0.48	83.93	83.24	83.75	463,214
04 Jul 18	83.97000 -0.09	84.27	83.69	84.07	107,562
03 Jul 18	84.06000 +0.75	84.21	83.29	83.71	405,211
29 Jun 18	83.31000 +0.19	83.51	82.77	83.28	531,980
28 Jun 18	83.12000 +0.53	83.44	82.10	82.40	529,419
27 Jun 18	82.59000 -0.21	83.19	82.11	83.08	526,572
26 Jun 18	82.80000 +0.72	83.51	82.06	82.28	594,802
25 Jun 18	82.08000 -1.62	83.46	81.90	83.28	565,994
22 Jun 18	83.70000 -0.14	84.37	83.44	84.08	363,457
21 Jun 18	83.84000 +0.03	84.25	83.52	83.71	438,208
20 Jun 18	83.81000 +0.83	84.13	83.22	83.22	528,217
19 Jun 18	82.98000 +0.40	83.41	81.91	82.52	535,595
18 Jun 18	82.58000 +0.06	82.91	81.53	82.23	396,263
15 Jun 18	82.52000 +1.12	82.68	81.27	81.34	1,505,392
14 Jun 18	81.40000 +0.79	81.61	80.68	80.80	224,899
13 Jun 18	80.61000 -0.39	81.26	80.49	81.00	339,393
12 Jun 18	81.00000 +0.44	81.00	80.30	80.52	361,433
11 Jun 18	80.56000 -0.04	81.42	80.50	80.79	395,247
08 Jun 18	80.60000 +0.02	80.82	80.29	80.55	341,090
07 Jun 18	80.58000 -0.69	81.50	80.21	81.26	268,956
06 Jun 18	81.27000 +0.12	81.32	80.70	81.04	426,627
05 Jun 18	81.15000 +0.16	82.00	80.71	81.10	360,187
04 Jun 18	80.99000 +0.95	81.13	79.68	79.68	333,861
01 Jun 18	80.04000 +0.33	80.34	79.65	79.65	335,166
31 May 18	79.71000 +0.63	79.71	78.80	78.95	867,883
30 May 18	79.08000 +0.62	79.25	78.42	78.47	342,089
29 May 18	78.46000 +0.64	78.63	77.55	77.63	430,573
28 May 18	77.82000 -0.93	79.19	77.63	78.84	184,479
25 May 18	78.75000 +0.73	79.80	78.01	78.01	389,633
24 May 18	78.02000 +0.35	78.57	77.78	77.85	423,267
23 May 18	77.67000 +0.42	77.97	77.10	77.10	500,704
22 May 18	77.25000 -0.04	77.76	77.12	77.15	528,647
18 May 18	77.29000 +0.81	77.44	76.44	76.49	474,848
17 May 18	76.48000 -0.46	77.02	76.46	76.93	430,117
16 May 18	76.94000 -0.05	77.18	76.67	76.93	417,406
15 May 18	76.99000 -0.01	77.20	76.85	77.12	514,388
14 May 18	77.00000 -0.12	77.50	76.85	77.08	430,575
11 May 18	77.12000 -0.48	77.86	77.01	77.58	567,245
10 May 18	77.60000 -0.18	77.84	77.26	77.51	460,399
09 May 18	77.78000 -0.18	77.93	77.07	77.93	519,670
08 May 18	77.96000 +0.58	78.51	77.55	77.61	714,598
07 May 18	77.38000 +0.33	77.39	76.75	77.05	444,080
04 May 18	77.05000 +0.40	77.22	76.47	76.88	365,200
03 May 18	76.65000 +0.55	77.03	75.70	76.18	687,287
02 May 18	76.10000 +1.68	78.00	75.00	75.00	848,022
01 May 18	74.42000 +0.02	74.97	74.24	74.44	341,673
30 Apr 18	74.40000 -0.28	74.95	74.35	74.52	520,395
27 Apr 18	74.68000 -0.06	74.95	74.51	74.80	83,132
26 Apr 18	74.74000 +0.77	74.88	74.10	74.24	267,530
25 Apr 18	73.97000 +0.23	74.34	73.61	73.91	282,259
24 Apr 18	73.74000 -0.15	74.33	73.49	74.01	312,721
23 Apr 18	73.89000 +0.19	74.50	73.75	73.76	260,828
20 Apr 18	73.70000 +0.38	73.88	73.25	73.49	336,574
19 Apr 18	73.32000 -0.57	73.83	73.25	73.82	349,589
18 Apr 18	73.89000 +0.29	74.06	73.39	73.69	359,443
17 Apr 18	73.60000 +0.69	73.95	73.06	73.16	501,274
16 Apr 18	72.91000 +0.18	73.15	72.58	72.90	338,209
13 Apr 18	72.73000 -0.63	73.55	72.57	73.44	358,715
12 Apr 18	73.36000 +0.32	73.82	73.17	73.17	267,174
11 Apr 18	73.04000 -0.52	73.82	73.04	73.52	308,593
10 Apr 18	73.56000 -0.20	74.36	73.23	74.25	313,782
09 Apr 18	73.76000 +0.47	74.39	73.30	73.37	400,800
06 Apr 18	73.29000 -0.57	73.99	73.02	73.52	437,029
05 Apr 18	73.86000 -0.59	74.82	73.36	74.58	384,449
04 Apr 18	74.45000 +0.00	74.63	72.84	73.52	559,746
03 Apr 18	74.45000 +0.72	74.61	73.27	73.92	568,848
02 Apr 18	73.73000 -0.57	74.22	73.28	74.02	409,519
29 Mar 18	74.30000 +1.00	74.44	72.67	73.45	677,015
28 Mar 18	73.30000 +0.06	73.53	72.65	73.46	469,319
27 Mar 18	73.24000 -1.23	74.74	72.90	74.62	534,972
26 Mar 18	74.47000 +1.07	74.50	73.34	73.71	428,632
23 Mar 18	73.40000 -0.47	74.00	73.33	73.52	478,464
22 Mar 18	73.87000 -1.43	75.20	73.71	75.00	635,730
21 Mar 18	75.30000 -0.85	76.21	75.08	76.04	895,125
20 Mar 18	76.15000 +0.19	76.40	75.90	76.15	423,994
19 Mar 18	75.96000 -0.33	76.24	75.33	76.08	503,450
16 Mar 18	76.29000 -0.39	77.22	76.15	76.69	1,569,345
15 Mar 18	76.68000 +0.57	77.00	76.05	76.09	458,881
14 Mar 18	76.11000 -0.01	76.50	75.57	76.17	480,544
13 Mar 18	76.12000 +0.02	76.56	75.82	76.19	340,827
12 Mar 18	76.10000 -0.31	76.86	75.92	76.44	475,590
09 Mar 18	76.41000 +0.22	76.53	75.70	76.02	559,967
08 Mar 18	76.19000 +0.17	77.00	75.92	76.59	460,909
07 Mar 18	76.02000 +0.41	76.35	75.35	75.35	566,498
06 Mar 18	75.61000 -0.23	76.16	75.17	75.91	571,841
05 Mar 18	75.84000 +1.01	75.97	74.50	74.57	589,440
02 Mar 18	74.83000 +1.18	74.98	73.01	73.23	492,618
01 Mar 18	73.65000 -1.35	74.95	73.34	74.80	663,832
28 Feb 18	75.00000 +0.11	75.97	74.86	75.16	2,837,871
27 Feb 18	74.89000 +0.51	75.42	74.40	74.59	735,043
26 Feb 18	74.38000 +0.52	74.70	73.80	73.85	586,680
23 Feb 18	73.86000 +0.42	74.42	73.50	73.73	680,285
22 Feb 18	73.44000 -0.54	74.47	73.17	74.26	669,691
21 Feb 18	73.98000 -0.19	74.94	73.92	74.46	462,878
20 Feb 18	74.17000 +0.25	74.68	73.58	73.59	571,873
16 Feb 18	73.92000 +0.29	74.24	73.29	73.42	477,254
15 Feb 18	73.63000 +1.14	73.68	72.43	72.43	937,781
14 Feb 18	72.49000 -0.27	72.81	71.85	72.27	1,031,839
13 Feb 18	72.76000 +2.21	72.84	70.12	70.47	1,437,438
12 Feb 18	70.55000 +1.17	71.18	69.38	69.48	904,423
09 Feb 18	69.38000 +0.26	69.60	67.88	69.05	839,472
08 Feb 18	69.12000 -0.89	70.32	69.00	69.81	785,659
07 Feb 18	70.01000 -0.39	70.48	69.56	70.00	794,051
06 Feb 18	70.40000 -0.13	70.46	69.00	69.02	840,346
05 Feb 18	70.53000 -0.77	71.28	69.90	70.71	900,771
02 Feb 18	71.30000 -0.37	71.82	70.57	71.40	756,180
01 Feb 18	71.67000 +1.27	71.97	70.26	70.92	1,115,916
31 Jan 18	70.40000 +1.26	72.39	69.14	69.47	1,171,434
30 Jan 18	69.14000 -0.40	69.57	69.00	69.49	420,448
29 Jan 18	69.54000 +0.02	69.82	68.95	69.35	383,273
26 Jan 18	69.52000 +1.32	69.68	68.16	68.29	562,189
25 Jan 18	68.20000 -0.66	69.16	67.93	68.91	551,292
24 Jan 18	68.86000 +0.25	69.19	68.31	68.58	595,600
23 Jan 18	68.61000 +1.28	68.73	67.05	67.45	646,231
22 Jan 18	67.33000 -0.22	67.41	66.54	67.28	566,936
19 Jan 18	67.55000 +0.30	67.81	67.31	67.48	515,491
18 Jan 18	67.25000 +0.16	67.59	66.91	67.06	457,376
17 Jan 18	67.09000 -0.53	67.94	66.94	67.62	674,431
16 Jan 18	67.62000 +0.25	67.89	67.05	67.55	544,230
15 Jan 18	67.37000 +0.46	67.55	66.37	66.75	499,866
12 Jan 18	66.91000 +0.37	67.02	66.08	66.38	353,226
11 Jan 18	66.54000 -0.01	66.69	66.06	66.45	343,032
10 Jan 18	66.55000 -0.48	66.91	66.28	66.79	606,357
09 Jan 18	67.03000 -0.28	67.44	66.83	67.34	299,955
08 Jan 18	67.31000 -0.54	67.78	67.12	67.70	328,702
05 Jan 18	67.85000 +0.32	67.92	67.25	67.45	199,291
04 Jan 18	67.53000 -0.47	67.79	67.11	67.72	344,103
03 Jan 18	68.00000 -0.29	68.45	67.86	68.26	248,684
02 Jan 18	68.29000 -0.01	68.29	67.27	68.01	273,385
29 Dec 17	68.30000 -0.22	68.67	67.89	68.58	258,384
28 Dec 17	68.52000 -0.08	68.97	68.15	68.66	173,163
27 Dec 17	68.60000 -0.32	68.79	68.23	68.29	222,081
22 Dec 17	68.92000 -0.69	69.53	68.85	69.41	280,084
21 Dec 17	69.61000 -0.08	69.96	69.40	69.75	234,199
20 Dec 17	69.69000 +1.00	69.92	68.75	69.00	423,268
19 Dec 17	68.69000 -0.26	69.33	68.56	68.91	347,602
18 Dec 17	68.95000 -0.53	69.99	68.91	69.41	417,238
15 Dec 17	69.48000 +1.29	70.00	68.32	68.57	2,727,927
14 Dec 17	68.19000 -0.02	68.98	68.16	68.24	369,432
13 Dec 17	68.21000 +0.31	68.82	68.03	68.18	395,231
12 Dec 17	67.90000 -0.18	68.44	67.69	67.87	688,784
11 Dec 17	68.08000 -0.51	68.68	67.91	68.68	308,057
08 Dec 17	68.59000 +0.33	68.80	68.04	68.30	256,241
07 Dec 17	68.26000 +0.73	68.45	67.58	67.58	386,727
06 Dec 17	67.53000 +0.53	68.17	66.59	66.78	432,484
05 Dec 17	67.00000 -0.04	67.52	66.85	66.97	307,795
04 Dec 17	67.04000 -0.35	67.78	66.89	67.45	473,831
01 Dec 17	67.39000 -0.70	67.98	66.90	67.77	407,120
30 Nov 17	68.09000 +0.08	68.42	67.89	68.20	504,875
29 Nov 17	68.01000 -0.72	69.03	67.58	69.03	480,702
28 Nov 17	68.73000 -0.13	69.22	68.64	69.00	408,620
27 Nov 17	68.86000 -0.30	69.36	68.50	68.98	300,684
24 Nov 17	69.16000 +0.84	69.20	68.22	68.32	187,513
23 Nov 17	68.32000 -0.08	68.87	68.20	68.54	55,695
22 Nov 17	68.40000 -0.48	68.98	68.34	68.71	291,395
21 Nov 17	68.88000 +0.87	68.96	67.88	67.96	330,605
20 Nov 17	68.01000 -0.27	68.24	67.75	68.04	417,197
17 Nov 17	68.28000 +0.12	68.73	68.05	68.15	397,880
16 Nov 17	68.16000 +0.31	68.93	67.65	67.71	456,739
15 Nov 17	67.85000 -0.09	68.25	67.76	67.88	390,707
14 Nov 17	67.94000 +0.52	68.31	67.31	67.40	512,798
13 Nov 17	67.42000 -0.23	68.13	67.00	67.04	429,010
10 Nov 17	67.65000 +0.72	68.09	66.78	66.99	584,936
09 Nov 17	66.93000 +0.57	66.95	65.86	65.99	332,390
08 Nov 17	66.36000 -1.77	67.23	65.14	67.00	1,137,948
07 Nov 17	68.13000 +0.00	68.49	67.42	68.19	440,733
06 Nov 17	68.13000 +0.14	68.27	67.80	67.93	354,407
03 Nov 17	67.99000 +0.42	68.01	67.02	67.40	581,132
02 Nov 17	67.57000 -0.08	68.07	67.45	67.54	469,331
01 Nov 17	67.65000 -0.90	68.89	67.59	68.87	583,532
31 Oct 17	68.55000 -0.45	69.36	68.52	68.96	308,261
30 Oct 17	69.00000 +0.24	69.18	68.49	68.49	284,429
27 Oct 17	68.76000 +0.21	68.96	68.44	68.44	367,112
26 Oct 17	68.55000 +0.58	68.66	68.00	68.00	214,596
25 Oct 17	67.97000 +0.39	68.00	67.49	67.57	367,983
24 Oct 17	67.58000 -0.15	67.91	67.38	67.74	187,651
23 Oct 17	67.73000 +0.87	67.80	66.94	66.96	178,708
20 Oct 17	66.86000 -0.05	67.34	66.78	67.00	438,483
19 Oct 17	66.91000 +0.13	67.00	66.50	66.65	273,272
18 Oct 17	66.78000 -0.09	67.23	66.78	66.90	237,769
17 Oct 17	66.87000 +0.67	67.02	66.00	66.06	263,798
16 Oct 17	66.20000 -0.37	66.57	65.95	66.57	274,038
13 Oct 17	66.57000 +0.74	66.66	65.84	65.84	361,291
12 Oct 17	65.83000 +0.03	66.03	65.58	65.58	299,697
11 Oct 17	65.80000 -0.04	66.12	65.73	65.92	188,829
10 Oct 17	65.84000 +0.10	65.94	65.32	65.55	311,460
06 Oct 17	65.74000 +0.18	65.85	65.27	65.45	286,283
05 Oct 17	65.56000 +0.96	65.82	64.71	64.72	469,293
04 Oct 17	64.60000 +0.78	64.73	63.71	63.74	392,243
03 Oct 17	63.82000 -0.58	64.56	63.71	64.32	425,198
02 Oct 17	64.40000 -0.30	64.74	63.82	63.82	325,246
29 Sep 17	64.70000 +0.45	65.03	64.26	64.36	440,495
28 Sep 17	64.25000 +0.16	64.37	63.70	63.88	375,829
27 Sep 17	64.09000 +0.30	64.16	63.60	63.97	505,195
26 Sep 17	63.79000 +0.56	63.82	62.87	63.17	584,318
25 Sep 17	63.23000 -0.22	63.40	62.96	63.18	344,305
22 Sep 17	63.45000 -0.07	63.78	63.01	63.45	270,642
21 Sep 17	63.52000 -0.42	63.95	63.38	63.81	323,591
20 Sep 17	63.94000 +0.18	64.19	63.65	63.67	378,539
19 Sep 17	63.76000 +0.76	63.87	62.45	62.48	893,307
18 Sep 17	63.00000 +0.18	63.12	62.66	62.90	468,911
15 Sep 17	62.82000 -0.57	63.43	62.55	63.38	2,388,280
14 Sep 17	63.39000 +0.26	63.57	63.01	63.08	516,108
13 Sep 17	63.13000 -0.10	63.33	63.08	63.16	751,984
12 Sep 17	63.23000 -0.07	63.58	63.11	63.19	482,296
11 Sep 17	63.30000 +0.25	63.50	62.98	63.15	409,623
08 Sep 17	63.05000 -0.15	63.46	63.01	63.21	372,362
07 Sep 17	63.20000 +0.23	63.66	62.74	62.93	435,356
06 Sep 17	62.97000 -0.41	63.39	62.91	63.35	688,375
05 Sep 17	63.38000 -0.35	63.62	62.95	63.45	498,579
01 Sep 17	63.73000 +0.20	63.92	63.02	63.05	356,716
31 Aug 17	63.53000 +0.43	63.65	62.85	63.11	562,373
30 Aug 17	63.10000 +0.57	63.50	62.52	62.59	457,668
29 Aug 17	62.53000 +0.38	62.68	61.73	62.00	415,685
28 Aug 17	62.15000 -0.19	62.69	62.08	62.30	376,961
25 Aug 17	62.34000 -0.17	62.79	62.32	62.60	403,010
24 Aug 17	62.51000 -0.08	62.94	62.50	62.70	379,026
23 Aug 17	62.59000 +0.02	63.22	62.40	62.50	435,558
22 Aug 17	62.57000 -0.24	62.79	62.32	62.45	394,805
21 Aug 17	62.81000 +0.14	62.89	62.37	62.74	344,167
18 Aug 17	62.67000 -0.83	63.35	62.17	63.35	513,066
17 Aug 17	63.50000 +0.07	64.02	63.30	63.53	400,808
16 Aug 17	63.43000 +0.21	64.08	63.24	63.37	520,825
15 Aug 17	63.22000 +0.02	63.54	63.05	63.14	408,416
14 Aug 17	63.20000 +0.31	63.85	62.77	63.20	450,365
11 Aug 17	62.89000 +0.19	63.16	62.20	62.60	636,768
10 Aug 17	62.70000 -0.91	63.47	62.44	63.17	513,011
09 Aug 17	63.61000 -0.45	64.11	63.38	63.74	604,171
08 Aug 17	64.06000 -1.03	64.85	63.97	64.61	540,956
04 Aug 17	65.09000 +0.27	65.09	65.09	65.09	442,012
03 Aug 17	64.82000 +0.56	65.57	64.32	64.58	476,331
02 Aug 17	64.26000 -2.09	65.44	62.70	65.44	1,375,306
01 Aug 17	66.35000 +0.52	67.17	65.34	66.06	617,289
31 Jul 17	65.83000 -0.01	66.16	65.43	65.99	624,698
28 Jul 17	65.84000 -0.64	66.15	65.69	66.13	434,177
27 Jul 17	66.48000 -0.19	67.08	65.69	66.67	494,925
26 Jul 17	66.67000 +0.30	66.73	66.16	66.42	295,549
25 Jul 17	66.37000 +0.10	66.70	66.20	66.25	250,458
24 Jul 17	66.27000 +0.26	66.34	65.75	65.91	395,422
21 Jul 17	66.01000 +0.00	66.17	65.52	66.17	407,472
20 Jul 17	66.01000 +0.25	66.11	65.41	66.00	313,859
19 Jul 17	65.76000 -0.73	66.44	65.72	66.07	536,427
18 Jul 17	66.49000 +0.24	67.22	65.85	67.20	414,101
17 Jul 17	66.25000 -0.74	66.93	65.95	66.84	439,408
14 Jul 17	66.99000 +0.05	67.16	66.63	66.70	395,394
13 Jul 17	66.94000 +0.32	67.02	66.48	66.48	417,820
12 Jul 17	66.62000 +0.59	66.83	66.02	66.20	442,667
11 Jul 17	66.03000 -0.01	66.14	65.56	66.04	293,086
10 Jul 17	66.04000 +0.38	66.27	65.46	65.66	297,265
07 Jul 17	65.66000 +0.25	65.75	64.69	65.03	297,627
06 Jul 17	65.41000 -0.26	65.65	64.74	64.98	454,265
05 Jul 17	65.67000 +0.09	65.83	64.96	65.53	468,970
04 Jul 17	65.58000 -0.68	66.61	65.25	66.27	232,489
30 Jun 17	66.26000 -0.10	66.60	65.74	66.28	518,418
29 Jun 17	66.36000 -1.01	67.22	65.64	67.22	540,619
28 Jun 17	67.37000 -0.38	68.05	67.10	67.75	269,509
27 Jun 17	67.75000 -0.26	67.87	67.30	67.63	575,888
26 Jun 17	68.01000 +0.07	68.48	67.70	67.95	446,749
23 Jun 17	67.94000 +0.31	68.27	67.43	67.54	453,300
22 Jun 17	67.63000 +0.44	67.81	66.71	67.07	376,694
21 Jun 17	67.19000 +0.55	67.35	66.56	66.70	306,426
20 Jun 17	66.64000 -0.19	66.93	66.46	66.50	434,162
19 Jun 17	66.83000 +0.86	66.98	66.26	66.33	476,277
16 Jun 17	65.97000 -0.10	66.20	65.45	65.92	2,059,557
15 Jun 17	66.07000 +0.38	66.15	65.04	65.35	734,363
14 Jun 17	65.69000 -0.42	66.22	65.55	66.11	583,423
13 Jun 17	66.11000 -0.04	66.40	65.55	66.19	657,539
12 Jun 17	66.15000 -0.99	67.15	65.77	66.65	802,035
09 Jun 17	67.14000 -0.70	68.24	66.50	67.84	532,998
08 Jun 17	67.84000 +0.55	67.89	67.12	67.28	364,026
07 Jun 17	67.29000 -0.04	67.71	67.05	67.34	441,017
06 Jun 17	67.33000 -0.70	67.99	67.20	67.88	321,800
05 Jun 17	68.03000 -1.04	68.85	67.78	68.85	317,540
02 Jun 17	69.07000 +0.70	69.22	67.93	68.41	568,340
01 Jun 17	68.37000 +1.40	68.41	67.03	67.03	613,400
31 May 17	66.97000 +0.19	67.05	66.13	66.76	712,312
30 May 17	66.78000 +0.53	66.84	65.90	65.99	321,571
29 May 17	66.25000 +0.04	66.65	65.85	66.12	116,753
26 May 17	66.21000 -0.19	66.60	65.96	66.57	281,699
25 May 17	66.40000 +0.43	66.67	65.84	66.08	236,615
24 May 17	65.97000 +0.19	65.98	65.30	65.55	320,193
23 May 17	65.78000 -0.06	66.00	65.44	65.91	480,124
19 May 17	65.84000 +0.42	66.08	65.39	65.57	401,910
18 May 17	65.42000 +0.08	65.95	65.04	65.23	592,608
17 May 17	65.34000 -1.57	66.74	65.31	66.40	875,813
16 May 17	66.91000 +0.13	67.09	66.78	66.80	701,837
15 May 17	66.78000 +0.23	67.07	66.49	66.56	752,438
12 May 17	66.55000 +0.02	66.74	66.28	66.46	393,852
11 May 17	66.53000 +0.37	66.81	65.91	66.00	771,222
10 May 17	66.16000 +0.54	66.22	65.29	65.60	520,967
09 May 17	65.62000 -0.38	66.21	65.02	65.99	557,202
08 May 17	66.00000 +0.20	66.37	65.73	65.73	598,093
05 May 17	65.80000 -0.08	66.22	65.41	65.94	491,420
04 May 17	65.88000 +0.33	66.15	64.80	65.58	799,322
03 May 17	65.55000 -1.25	67.27	65.21	65.42	1,053,642
02 May 17	66.80000 +0.31	67.12	66.28	66.74	754,461
01 May 17	66.49000 +0.61	66.60	65.81	65.90	391,760
28 Apr 17	65.88000 +1.18	66.02	64.44	64.44	523,349
27 Apr 17	64.70000 -0.30	65.87	64.41	64.74	701,537
26 Apr 17	65.00000 +1.15	65.07	63.76	63.94	507,725
25 Apr 17	63.85000 +0.23	64.15	63.64	63.66	472,281
24 Apr 17	63.62000 +0.55	63.96	63.15	63.25	344,781
21 Apr 17	63.07000 -0.68	63.78	62.70	63.46	397,452
20 Apr 17	63.75000 +0.95	63.79	62.86	62.86	390,626
19 Apr 17	62.80000 +0.00	63.37	62.51	62.92	388,537
18 Apr 17	62.80000 +0.16	62.95	62.33	62.53	401,760
17 Apr 17	62.64000 +0.59	62.84	61.93	62.03	360,539
13 Apr 17	62.05000 -0.31	62.68	61.99	62.29	371,198
12 Apr 17	62.36000 -0.31	62.83	62.29	62.70	327,025
11 Apr 17	62.67000 -0.31	62.95	62.06	62.80	527,260
10 Apr 17	62.98000 -0.21	63.19	62.75	62.81	332,651
07 Apr 17	63.19000 -0.01	63.42	62.93	63.02	302,465
06 Apr 17	63.20000 -0.22	63.76	63.14	63.76	345,755
05 Apr 17	63.42000 -0.17	64.01	63.36	63.60	435,106
04 Apr 17	63.59000 +0.11	63.78	63.06	63.09	304,715
03 Apr 17	63.48000 -0.24	64.14	62.69	63.72	443,483
31 Mar 17	63.72000 -0.86	64.48	63.69	64.36	781,353
30 Mar 17	64.58000 +1.29	64.86	63.21	63.31	697,661
29 Mar 17	63.29000 -0.07	63.34	62.98	63.33	352,873
28 Mar 17	63.36000 +0.75	63.48	62.50	62.50	404,474
27 Mar 17	62.61000 -0.01	62.76	61.90	62.23	388,640
24 Mar 17	62.62000 -0.05	63.05	62.22	62.60	328,802
23 Mar 17	62.67000 +0.32	63.07	61.85	62.31	416,132
22 Mar 17	62.35000 -0.44	62.55	61.85	62.50	904,514
21 Mar 17	62.79000 -0.80	64.05	62.70	63.65	491,247
20 Mar 17	63.59000 +0.32	63.95	63.00	63.10	407,458
17 Mar 17	63.27000 -0.30	63.84	63.25	63.41	2,524,491
16 Mar 17	63.57000 -0.17	64.00	63.46	63.67	581,370
15 Mar 17	63.74000 +0.30	63.98	63.47	63.58	498,689
14 Mar 17	63.44000 -0.05	63.79	62.96	63.36	471,860
13 Mar 17	63.49000 -0.02	63.85	63.21	63.39	557,155
10 Mar 17	63.51000 +0.61	63.74	62.96	63.10	519,258
09 Mar 17	62.90000 +0.45	63.21	62.29	62.58	469,965
08 Mar 17	62.45000 -0.11	62.92	62.30	62.56	537,423
07 Mar 17	62.56000 +0.32	62.79	61.93	62.21	584,552
06 Mar 17	62.24000 -0.12	62.32	61.49	62.00	507,435
03 Mar 17	62.36000 +0.22	62.70	61.88	62.03	397,701
02 Mar 17	62.14000 -0.13	62.73	62.00	62.25	392,274
01 Mar 17	62.27000 +1.21	62.32	61.11	61.57	709,215
28 Feb 17	61.06000 -0.49	62.00	61.06	61.43	912,888
27 Feb 17	61.55000 -0.15	61.78	60.91	61.49	1,373,738
24 Feb 17	61.70000 -1.34	62.86	61.38	62.81	756,165
23 Feb 17	63.04000 -0.71	63.98	62.92	63.75	557,752
22 Feb 17	63.75000 -0.27	64.10	63.62	63.91	713,094
21 Feb 17	64.02000 +0.29	64.15	63.59	63.63	418,822
17 Feb 17	63.73000 +0.00	64.13	63.46	63.51	1,040,615
16 Feb 17	63.73000 -0.48	64.11	63.54	64.08	413,918
15 Feb 17	64.21000 +0.28	64.62	63.90	63.94	526,673
14 Feb 17	63.93000 -0.09	64.23	63.65	64.00	446,675
13 Feb 17	64.02000 +0.42	64.10	63.56	63.62	554,464
10 Feb 17	63.60000 +0.17	63.86	63.43	63.50	374,566
09 Feb 17	63.43000 +0.49	63.78	62.86	63.05	574,137
08 Feb 17	62.94000 -0.31	63.25	62.54	63.02	573,872
07 Feb 17	63.25000 +0.39	63.66	62.94	62.94	442,773
06 Feb 17	62.86000 -0.72	63.58	62.73	63.57	598,115
03 Feb 17	63.58000 +0.42	63.98	62.91	63.58	1,007,792
02 Feb 17	63.16000 -0.69	64.56	63.08	63.59	1,117,764
01 Feb 17	63.85000 +1.28	64.08	62.91	63.18	1,361,969
31 Jan 17	62.57000 -0.56	63.28	61.61	62.83	1,027,743
30 Jan 17	63.13000 -1.13	63.94	62.75	63.93	825,726
27 Jan 17	64.26000 +0.25	64.74	63.89	64.00	876,888
26 Jan 17	64.01000 +0.66	64.17	63.21	63.29	349,726
25 Jan 17	63.35000 +0.42	63.67	62.98	63.26	742,850
24 Jan 17	62.93000 -0.29	63.24	62.70	63.20	518,477
23 Jan 17	63.22000 -0.85	64.51	62.90	63.90	561,276
20 Jan 17	64.07000 +0.48	64.64	63.56	63.61	631,047
19 Jan 17	63.59000 -0.28	63.94	63.30	63.51	446,529
18 Jan 17	63.87000 -0.74	64.95	63.59	64.87	546,746
17 Jan 17	64.61000 +0.02	64.80	63.75	64.18	352,788
16 Jan 17	64.59000 -0.21	65.00	64.30	64.77	142,320
13 Jan 17	64.80000 +0.06	65.18	64.50	64.73	258,867
12 Jan 17	64.74000 -0.53	65.26	64.39	65.26	354,244
11 Jan 17	65.27000 +0.96	65.57	64.28	64.28	412,287
10 Jan 17	64.31000 -0.68	64.87	64.18	64.75	384,450
09 Jan 17	64.99000 -0.71	65.64	64.85	65.46	254,504
06 Jan 17	65.70000 -0.16	65.99	65.24	65.76	388,794
05 Jan 17	65.86000 -0.15	66.25	65.66	65.76	414,163
04 Jan 17	66.01000 +0.60	66.12	65.00	65.63	532,880
03 Jan 17	65.41000 +0.97	65.81	64.54	64.55	498,752
30 Dec 16	64.44000 -0.07	64.72	64.15	64.54	333,021
29 Dec 16	64.51000 +0.22	64.72	64.02	64.02	270,242
28 Dec 16	64.29000 +0.56	64.70	63.31	63.32	381,301
23 Dec 16	63.73000 +0.60	63.98	63.25	63.35	218,116
22 Dec 16	63.13000 -0.22	63.42	62.62	63.00	556,591
21 Dec 16	63.35000 -0.91	64.29	63.02	64.25	382,548
20 Dec 16	64.26000 +0.36	64.98	63.85	63.90	536,345
19 Dec 16	63.90000 +0.90	64.37	63.01	63.01	620,548
16 Dec 16	63.00000 -2.25	64.79	61.96	64.79	2,616,047
15 Dec 16	65.25000 +0.91	65.78	64.30	64.30	559,792
14 Dec 16	64.34000 -0.85	65.19	64.27	65.15	597,102
13 Dec 16	65.19000 +1.68	65.85	63.51	63.72	688,878
12 Dec 16	63.51000 +1.52	64.15	61.25	61.75	677,115
09 Dec 16	61.99000 -0.46	62.56	61.87	62.46	489,404
08 Dec 16	62.45000 -0.27	63.03	62.28	62.75	529,162
07 Dec 16	62.72000 +0.97	62.83	61.48	61.75	684,138
06 Dec 16	61.75000 -0.56	62.79	60.93	62.31	999,837
05 Dec 16	62.31000 -0.22	62.93	62.26	62.89	631,157
02 Dec 16	62.53000 -0.03	62.91	61.96	62.56	626,656
01 Dec 16	62.56000 -1.07	63.76	62.28	63.76	766,692
30 Nov 16	63.63000 -1.87	65.31	63.41	65.18	997,513
29 Nov 16	65.50000 +1.38	65.50	64.00	64.09	442,785
28 Nov 16	64.12000 -0.43	64.42	63.79	64.32	789,951
25 Nov 16	64.55000 -0.32	65.05	64.40	64.92	325,638
24 Nov 16	64.87000 +0.24	65.61	64.55	64.55	279,590
23 Nov 16	64.63000 -0.22	65.02	64.56	64.79	341,378
22 Nov 16	64.85000 +0.16	65.19	63.62	64.60	521,761
21 Nov 16	64.69000 +1.10	65.05	63.25	63.50	653,053
18 Nov 16	63.59000 -0.44	63.90	63.03	63.83	547,364
17 Nov 16	64.03000 +0.41	64.09	62.85	63.40	579,229
16 Nov 16	63.62000 -0.51	64.53	63.07	63.96	516,304
15 Nov 16	64.13000 -0.70	64.90	63.77	64.74	451,353
14 Nov 16	64.83000 -0.87	65.82	64.21	65.70	960,729
11 Nov 16	65.70000 +0.15	66.06	64.90	65.40	411,474
10 Nov 16	65.55000 -1.47	66.39	64.94	66.01	765,334
09 Nov 16	67.02000 +3.32	67.14	62.03	62.50	1,091,806
08 Nov 16	63.70000 -0.28	64.63	63.52	64.00	379,735
07 Nov 16	63.98000 +0.84	64.75	63.63	63.75	496,384
04 Nov 16	63.14000 -0.18	63.68	63.06	63.36	332,385
03 Nov 16	63.32000 -0.40	64.09	63.21	63.71	294,641
02 Nov 16	63.72000 +0.04	64.24	63.45	63.47	463,672
01 Nov 16	63.68000 -0.03	64.31	63.20	63.67	392,782
31 Oct 16	63.71000 +0.69	63.95	62.66	62.85	476,014
28 Oct 16	63.02000 +0.71	63.23	62.17	62.25	394,311
27 Oct 16	62.31000 -0.80	63.28	62.16	63.28	518,924
26 Oct 16	63.11000 -0.33	63.99	62.70	63.18	474,613
25 Oct 16	63.44000 -0.23	63.82	63.27	63.64	317,978
24 Oct 16	63.67000 +1.26	63.78	62.58	62.65	386,040
21 Oct 16	62.41000 -0.11	62.63	62.03	62.54	442,662
20 Oct 16	62.52000 +0.17	62.79	61.98	62.27	462,290
19 Oct 16	62.35000 +0.21	62.48	61.63	61.99	283,648
18 Oct 16	62.14000 +0.93	62.65	61.53	61.62	438,557
17 Oct 16	61.21000 -0.63	61.90	61.13	61.90	421,786
14 Oct 16	61.84000 +0.23	62.41	61.48	61.81	306,597
13 Oct 16	61.61000 -0.45	61.96	60.61	61.72	539,881
12 Oct 16	62.06000 -0.10	62.38	61.90	62.03	405,876
11 Oct 16	62.16000 -1.67	63.52	62.11	63.34	465,242
07 Oct 16	63.83000 -0.34	64.08	63.06	63.88	299,124
06 Oct 16	64.17000 +0.41	64.25	63.62	63.75	313,229
05 Oct 16	63.76000 +0.69	64.44	63.21	63.22	409,185
04 Oct 16	63.07000 +1.04	63.15	61.90	61.90	393,811
03 Oct 16	62.03000 -0.46	62.54	61.55	62.14	324,409
30 Sep 16	62.49000 -0.24	63.24	62.02	63.07	399,071
29 Sep 16	62.73000 -0.49	63.57	62.69	63.00	231,132
28 Sep 16	63.22000 -0.29	64.01	63.05	63.44	315,035
27 Sep 16	63.51000 +0.28	64.05	63.22	63.32	343,163
26 Sep 16	63.23000 -0.25	63.30	62.36	63.00	339,191
23 Sep 16	63.48000 +0.07	64.14	63.14	63.30	338,766
22 Sep 16	63.41000 +0.68	63.65	62.80	62.88	315,203
21 Sep 16	62.73000 +0.32	63.04	62.07	62.59	306,323
20 Sep 16	62.41000 +0.50	63.25	62.16	62.36	552,669
19 Sep 16	61.91000 +0.52	62.30	61.16	61.43	523,715
16 Sep 16	61.39000 -0.25	61.83	60.72	61.64	995,240
15 Sep 16	61.64000 +0.89	62.07	60.78	60.78	498,170
14 Sep 16	60.75000 +0.05	61.17	60.50	60.79	371,676
13 Sep 16	60.70000 -1.77	62.13	60.59	62.12	544,570
12 Sep 16	62.47000 +0.92	62.74	61.26	61.40	345,021
09 Sep 16	61.55000 -0.41	61.96	61.05	61.96	575,628
08 Sep 16	61.96000 -2.40	64.00	61.94	64.00	772,565
07 Sep 16	64.36000 -0.31	64.74	64.11	64.59	180,675
06 Sep 16	64.67000 -0.27	65.00	64.15	65.00	518,115
02 Sep 16	64.94000 -0.31	65.84	64.71	65.20	346,870
01 Sep 16	65.25000 +1.42	65.52	63.80	63.85	536,121
31 Aug 16	63.83000 +0.57	64.05	63.02	63.18	847,692
30 Aug 16	63.26000 +0.03	63.69	62.93	62.96	270,821
29 Aug 16	63.23000 -0.55	63.75	62.93	63.75	371,646
26 Aug 16	63.78000 +0.30	64.26	63.13	63.37	199,990
25 Aug 16	63.48000 +0.31	63.58	62.67	62.92	218,197
24 Aug 16	63.17000 -0.70	63.98	62.95	63.79	264,025
23 Aug 16	63.87000 +0.46	64.24	63.41	63.50	338,227
22 Aug 16	63.41000 +0.48	63.44	62.41	62.67	336,247
19 Aug 16	62.93000 +0.29	63.20	62.53	62.73	230,936
18 Aug 16	62.64000 +0.05	62.76	62.41	62.50	278,637
17 Aug 16	62.59000 -0.33	62.97	62.50	62.91	254,018
16 Aug 16	62.92000 -0.10	63.12	62.38	62.82	379,178
15 Aug 16	63.02000 -0.02	63.32	62.73	62.99	297,670
12 Aug 16	63.04000 -0.72	63.63	62.52	63.63	520,813
11 Aug 16	63.76000 -0.48	64.49	63.62	64.24	312,925
10 Aug 16	64.24000 +0.27	64.46	63.77	63.86	418,662
09 Aug 16	63.97000 -0.14	64.35	63.89	64.05	362,392
08 Aug 16	64.11000 -0.54	64.90	63.85	64.90	411,703
05 Aug 16	64.65000 +0.94	65.17	63.81	63.81	792,926
04 Aug 16	63.71000 +0.39	63.88	63.32	63.35	427,404
03 Aug 16	63.32000 -0.52	63.95	63.32	63.90	710,838
02 Aug 16	63.84000 +0.45	64.24	63.00	63.39	672,653
29 Jul 16	63.39000 -1.06	64.17	63.17	63.87	699,525
28 Jul 16	64.45000 +1.40	64.48	62.66	62.75	713,800
27 Jul 16	63.05000 +4.24	63.27	59.92	60.00	1,480,755
26 Jul 16	58.81000 -0.41	59.44	58.66	59.30	456,011
25 Jul 16	59.22000 +0.46	59.28	58.65	58.67	337,741
22 Jul 16	58.76000 -0.08	59.10	58.24	59.08	311,015
21 Jul 16	58.84000 +0.17	59.04	58.44	58.71	594,014
20 Jul 16	58.67000 +1.07	58.70	57.75	57.80	497,368
19 Jul 16	57.60000 +0.54	57.82	56.89	57.09	366,129
18 Jul 16	57.06000 +0.27	57.25	56.81	56.81	318,865
15 Jul 16	56.79000 -0.86	57.66	56.64	57.65	421,851
14 Jul 16	57.65000 +0.17	58.20	57.64	57.80	565,204
13 Jul 16	57.48000 +0.22	57.58	56.83	57.26	620,525
12 Jul 16	57.26000 +0.90	57.30	56.29	56.57	636,197
11 Jul 16	56.36000 +0.50	56.71	56.18	56.28	598,551
08 Jul 16	55.86000 +0.46	56.01	55.40	55.40	345,962
07 Jul 16	55.40000 +0.02	55.62	55.24	55.48	337,632
06 Jul 16	55.38000 -0.57	55.69	54.85	55.69	820,065
05 Jul 16	55.95000 -0.13	56.22	55.72	55.95	631,558
04 Jul 16	56.08000 +0.89	56.52	55.42	55.82	325,286
30 Jun 16	55.19000 -0.18	55.55	55.08	55.37	641,778
29 Jun 16	55.37000 +0.99	55.46	54.51	54.65	701,430
28 Jun 16	54.38000 +0.53	54.89	54.15	54.30	769,799
27 Jun 16	53.85000 -2.40	55.83	53.55	55.70	1,766,993
24 Jun 16	56.25000 -2.83	58.11	56.06	57.04	860,923
23 Jun 16	59.08000 +0.34	59.65	58.94	59.15	305,483
22 Jun 16	58.74000 +0.16	59.02	58.54	58.54	279,565
21 Jun 16	58.58000 -0.31	59.22	58.43	59.19	290,719
20 Jun 16	58.89000 +0.63	59.16	58.53	58.74	371,198
17 Jun 16	58.26000 -0.43	58.52	57.79	58.26	2,663,289
16 Jun 16	58.69000 -0.01	58.70	57.67	58.61	468,457
15 Jun 16	58.70000 +0.17	59.13	58.46	58.46	364,985
14 Jun 16	58.53000 -0.74	59.42	58.39	59.11	550,167
13 Jun 16	59.27000 -0.33	59.85	59.09	59.31	389,132
10 Jun 16	59.60000 -0.88	60.20	59.45	60.16	303,989
09 Jun 16	60.48000 -0.27	60.93	60.40	60.56	285,095
08 Jun 16	60.75000 +0.15	60.86	60.35	60.67	371,854
07 Jun 16	60.60000 -0.40	61.22	60.22	61.22	350,941
06 Jun 16	61.00000 -0.44	61.65	60.91	61.38	376,414
03 Jun 16	61.44000 -0.09	61.57	60.35	61.35	346,792
02 Jun 16	61.53000 +0.52	61.61	60.78	60.89	304,233
01 Jun 16	61.01000 -0.32	61.74	60.21	61.18	454,365
31 May 16	61.33000 +0.40	61.57	60.93	61.05	1,033,676
30 May 16	60.93000 +0.53	60.99	59.95	60.00	158,932
27 May 16	60.40000 +1.14	60.70	59.50	60.00	600,180
26 May 16	59.26000 -0.25	59.72	59.09	59.58	315,099
25 May 16	59.51000 -0.54	60.10	59.51	60.09	445,549
24 May 16	60.05000 +1.08	60.20	59.03	59.03	504,519
20 May 16	58.97000 +0.57	59.44	58.52	58.52	356,279
19 May 16	58.40000 -0.60	58.99	57.88	58.98	289,721
18 May 16	59.00000 +0.48	59.12	58.23	58.65	261,419
17 May 16	58.52000 -0.44	59.02	58.25	58.98	319,509
16 May 16	58.96000 +0.82	59.14	58.00	58.14	403,311
13 May 16	58.14000 -0.68	58.88	57.92	58.87	394,000
12 May 16	58.82000 +0.47	58.83	58.05	58.61	503,091
11 May 16	58.35000 +0.15	58.83	57.85	58.00	534,040
10 May 16	58.20000 +1.40	58.45	56.96	56.96	583,445
09 May 16	56.80000 -0.48	57.63	56.65	57.27	502,098
06 May 16	57.28000 +0.12	57.38	56.75	56.96	537,580
05 May 16	57.16000 -0.27	57.85	56.92	57.45	543,547
04 May 16	57.43000 +0.20	58.23	57.21	57.24	814,624
03 May 16	57.23000 -0.11	57.80	56.72	57.34	794,527
02 May 16	57.34000 +0.02	57.86	57.07	57.54	638,268
29 Apr 16	57.32000 -1.44	58.82	57.23	58.82	719,123
28 Apr 16	58.76000 -0.58	59.15	58.33	59.00	730,749
27 Apr 16	59.34000 -0.82	60.00	58.89	60.00	1,017,268
26 Apr 16	60.16000 +0.67	60.82	59.60	59.73	595,466
25 Apr 16	59.49000 -1.02	60.36	59.15	60.23	702,540
22 Apr 16	60.51000 -1.10	61.79	60.19	61.33	705,145
21 Apr 16	61.61000 -0.52	62.30	61.34	62.07	455,407
20 Apr 16	62.13000 +0.50	62.20	61.71	61.75	619,406
19 Apr 16	61.63000 -1.21	62.88	61.29	62.84	703,404
18 Apr 16	62.84000 -0.44	63.35	62.56	62.87	434,456
15 Apr 16	63.28000 +0.17	63.62	63.23	63.42	794,168
14 Apr 16	63.11000 +0.97	63.42	62.06	62.09	693,663
13 Apr 16	62.14000 -0.27	62.68	61.82	62.43	664,472
12 Apr 16	62.41000 +0.52	62.46	61.76	61.96	749,935
11 Apr 16	61.89000 -0.26	62.22	61.65	62.08	449,643
08 Apr 16	62.15000 -0.29	62.77	61.89	62.62	517,992
07 Apr 16	62.44000 -0.90	63.00	62.05	62.99	643,971
06 Apr 16	63.34000 +0.54	63.43	62.63	62.85	832,292
05 Apr 16	62.80000 -0.12	63.39	62.53	62.77	823,030
04 Apr 16	62.92000 +0.49	63.06	61.76	62.46	457,017
01 Apr 16	62.43000 +0.36	62.49	61.54	61.61	707,975
31 Mar 16	62.07000 +0.28	62.66	61.50	62.14	865,827
30 Mar 16	61.79000 +0.30	62.06	61.15	61.51	637,935
29 Mar 16	61.49000 +0.53	61.97	60.62	60.87	405,058
28 Mar 16	60.96000 -0.05	61.03	60.55	60.75	410,013
24 Mar 16	61.01000 +0.19	61.18	60.07	60.31	550,282
23 Mar 16	60.82000 +0.91	60.97	59.91	60.97	700,031
22 Mar 16	59.91000 +0.03	60.37	59.38	59.38	699,528
21 Mar 16	59.88000 +1.94	60.03	58.00	58.01	500,622
18 Mar 16	57.94000 -0.82	58.73	57.80	58.61	1,128,554
17 Mar 16	58.76000 +0.45	59.10	57.66	58.13	526,100
16 Mar 16	58.31000 +0.40	58.98	57.90	57.93	494,098
15 Mar 16	57.91000 +0.55	58.14	57.33	57.53	588,707
14 Mar 16	57.36000 -0.23	57.74	57.02	57.24	347,544
11 Mar 16	57.59000 +0.34	58.05	57.18	57.60	506,320
10 Mar 16	57.25000 -0.77	58.29	56.75	58.19	455,656
09 Mar 16	58.02000 +1.34	58.25	56.74	56.99	669,368
08 Mar 16	56.68000 +0.28	57.48	56.12	56.33	609,782
07 Mar 16	56.40000 -0.23	57.13	56.33	56.46	577,616
04 Mar 16	56.63000 -1.35	58.25	56.41	58.13	663,749
03 Mar 16	57.98000 +0.10	58.21	57.57	57.88	555,425
02 Mar 16	57.88000 +0.33	58.05	56.25	57.36	611,789
01 Mar 16	57.55000 +0.94	57.60	56.71	56.73	657,983
29 Feb 16	56.61000 -0.02	57.30	56.16	56.56	695,776
26 Feb 16	56.63000 +0.13	57.22	56.43	56.58	484,436
25 Feb 16	56.50000 -0.50	57.03	55.75	56.98	469,149
24 Feb 16	57.00000 -0.66	57.38	55.88	57.19	657,496
23 Feb 16	57.66000 +0.27	58.05	57.17	57.18	453,492
22 Feb 16	57.39000 -0.05	58.16	57.30	57.88	517,049
19 Feb 16	57.44000 +0.06	57.64	56.58	57.21	404,026
18 Feb 16	57.38000 +0.28	57.73	57.16	57.16	594,254
17 Feb 16	57.10000 +0.52	57.51	56.50	56.97	643,666
16 Feb 16	56.58000 +1.09	56.74	55.45	55.65	774,821
12 Feb 16	55.49000 -0.35	56.39	55.20	56.39	576,274
11 Feb 16	55.84000 -1.15	56.27	55.04	56.05	856,716
10 Feb 16	56.99000 -0.25	58.22	56.80	57.41	489,488
09 Feb 16	57.24000 +0.96	57.53	55.00	55.04	1,122,082
08 Feb 16	56.28000 -1.53	57.36	55.53	56.85	1,097,410
05 Feb 16	57.81000 -2.59	60.39	57.72	60.06	913,494
04 Feb 16	60.40000 -0.41	61.10	60.07	60.24	700,216
03 Feb 16	60.81000 +0.00	61.25	59.78	60.73	801,287
02 Feb 16	60.81000 +0.46	61.50	59.40	59.50	1,022,311
01 Feb 16	60.35000 +0.31	60.44	59.45	59.47	733,893
29 Jan 16	60.04000 +0.20	60.29	59.31	59.84	868,424
28 Jan 16	59.84000 +2.12	59.88	57.75	58.00	872,316
27 Jan 16	57.72000 +2.21	59.69	56.34	56.53	1,441,939
26 Jan 16	55.51000 +0.36	56.04	54.71	55.13	609,689
25 Jan 16	55.15000 +0.31	55.55	54.25	54.99	640,680
22 Jan 16	54.84000 +1.01	54.90	54.25	54.38	613,654
21 Jan 16	53.83000 -0.24	54.29	53.14	53.87	543,726
20 Jan 16	54.07000 -0.17	54.49	52.61	53.59	946,237
19 Jan 16	54.24000 +0.79	54.78	53.52	53.69	1,115,297
18 Jan 16	53.45000 -0.69	54.00	53.00	53.78	490,001
15 Jan 16	54.14000 -0.54	54.30	53.10	53.25	743,813
14 Jan 16	54.68000 +0.43	54.82	53.85	54.32	1,327,194
13 Jan 16	54.25000 -0.70	55.13	54.01	54.95	865,493
12 Jan 16	54.95000 +1.60	55.00	53.67	53.67	766,393
11 Jan 16	53.35000 +0.01	54.00	52.87	53.47	682,814
08 Jan 16	53.34000 +0.37	54.37	53.05	53.05	657,401
07 Jan 16	52.97000 -1.19	53.72	52.63	53.28	726,783
06 Jan 16	54.16000 -0.50	54.55	53.02	53.81	1,248,415
05 Jan 16	54.66000 +0.50	54.98	54.10	54.21	776,728
04 Jan 16	54.16000 -1.24	54.59	53.55	54.53	706,029
31 Dec 15	55.40000 -1.00	56.16	55.30	56.00	528,346
30 Dec 15	56.40000 -0.32	57.07	56.30	56.82	512,119
29 Dec 15	56.72000 +0.64	56.97	56.10	56.31	399,546
24 Dec 15	56.08000 -0.01	56.45	56.01	56.09	282,942
23 Dec 15	56.09000 +0.66	56.27	55.15	55.58	584,347
22 Dec 15	55.43000 -0.31	55.89	55.11	55.83	495,860
21 Dec 15	55.74000 +0.38	56.43	55.28	55.83	476,030
18 Dec 15	55.36000 -1.53	56.95	55.17	56.50	2,061,395
17 Dec 15	56.89000 -0.07	57.46	56.80	57.00	832,830
16 Dec 15	56.96000 -0.41	57.55	56.28	57.47	1,033,059
15 Dec 15	57.37000 +0.92	57.45	56.38	56.66	672,599
14 Dec 15	56.45000 +0.23	56.70	55.92	56.16	620,604
11 Dec 15	56.22000 -1.40	57.64	55.71	57.25	1,142,678
10 Dec 15	57.62000 +1.73	57.88	55.71	55.71	741,467
09 Dec 15	55.89000 -1.47	57.30	55.60	56.86	662,245
08 Dec 15	57.36000 +0.15	57.39	55.92	56.66	642,714
07 Dec 15	57.21000 -0.17	57.40	56.67	57.13	488,044
04 Dec 15	57.38000 +0.94	57.50	56.27	56.27	650,649
03 Dec 15	56.44000 -1.23	58.00	56.05	58.00	1,568,620
02 Dec 15	57.67000 -1.28	59.19	57.64	58.94	777,448
01 Dec 15	58.95000 +0.82	59.39	57.59	57.59	1,312,726
30 Nov 15	58.13000 +0.72	58.36	57.35	57.36	1,026,673
27 Nov 15	57.41000 -0.68	58.12	56.96	58.00	744,322
26 Nov 15	58.09000 +0.21	58.59	57.65	57.81	151,548
25 Nov 15	57.88000 +0.74	58.35	57.04	57.29	856,470
24 Nov 15	57.14000 -0.03	57.25	56.61	56.96	1,793,046
23 Nov 15	57.17000 +0.32	57.43	56.59	56.61	710,967
20 Nov 15	56.85000 +0.48	56.95	56.20	56.34	803,841
19 Nov 15	56.37000 +0.59	56.49	55.71	55.78	705,800
18 Nov 15	55.78000 +0.34	55.93	54.71	55.44	1,271,396
17 Nov 15	55.44000 -1.05	56.48	55.43	56.47	1,108,973
16 Nov 15	56.49000 +2.24	56.55	54.05	54.05	1,558,891
13 Nov 15	54.25000 +0.40	54.39	53.65	53.66	2,101,823
12 Nov 15	53.85000 -0.05	54.42	53.32	53.60	1,378,180
11 Nov 15	53.90000 +2.40	54.80	53.27	54.58	1,575,139
10 Nov 15	51.50000 -1.13	52.56	51.39	52.42	738,344
09 Nov 15	52.63000 -0.30	53.31	52.38	52.90	565,181
06 Nov 15	52.93000 -0.30	53.56	52.51	53.22	760,353
05 Nov 15	53.23000 +0.20	54.04	52.88	53.21	881,234
04 Nov 15	53.03000 +2.20	54.09	51.07	51.07	1,205,101
03 Nov 15	50.83000 +1.29	50.99	49.10	49.45	750,668
02 Nov 15	49.54000 +0.97	49.81	48.25	48.42	538,120
30 Oct 15	48.57000 -0.18	49.03	48.21	48.72	691,412
29 Oct 15	48.75000 +0.07	48.91	47.97	48.36	337,770
28 Oct 15	48.68000 +0.19	49.02	48.42	48.69	564,616
27 Oct 15	48.49000 +0.02	49.43	48.31	48.31	739,522
26 Oct 15	48.47000 -0.91	49.50	48.36	49.08	1,012,438
23 Oct 15	49.38000 -0.53	50.84	49.16	50.40	742,127
22 Oct 15	49.91000 +1.46	50.41	48.56	48.56	767,034
21 Oct 15	48.45000 +0.73	48.69	47.86	47.86	642,762
20 Oct 15	47.72000 +0.05	48.20	47.40	47.72	448,262
19 Oct 15	47.67000 +0.12	47.91	47.21	47.21	400,410
16 Oct 15	47.55000 -0.29	48.00	47.42	48.00	482,913
15 Oct 15	47.84000 +0.03	48.38	47.67	47.73	482,324
14 Oct 15	47.81000 -0.30	48.36	47.75	47.91	467,063
13 Oct 15	48.11000 +0.07	48.72	47.81	48.35	499,546
09 Oct 15	48.04000 -0.08	48.27	47.78	47.97	302,344
08 Oct 15	48.12000 -0.10	48.62	47.39	48.12	496,717
07 Oct 15	48.22000 +0.49	48.25	47.43	48.02	444,387
06 Oct 15	47.73000 -0.94	48.70	47.47	48.50	518,854
05 Oct 15	48.67000 +0.28	48.98	48.38	48.42	515,893
02 Oct 15	48.39000 +0.71	48.67	47.12	47.25	803,386
01 Oct 15	47.68000 -0.67	48.35	46.91	48.35	842,835
30 Sep 15	48.35000 +1.07	48.40	47.53	47.77	630,610
29 Sep 15	47.28000 +0.32	47.76	46.65	46.99	1,357,433
28 Sep 15	46.96000 -0.84	47.90	46.90	47.51	903,888
25 Sep 15	47.80000 +0.46	48.61	47.24	47.85	1,382,662
24 Sep 15	47.34000 -0.35	47.82	46.52	47.39	794,182
23 Sep 15	47.69000 -0.47	48.49	47.56	48.07	411,533
22 Sep 15	48.16000 -0.70	48.50	47.27	48.19	769,913
21 Sep 15	48.86000 +1.01	49.33	47.92	47.92	1,182,660
18 Sep 15	47.85000 +0.67	47.93	46.40	46.57	2,259,524
17 Sep 15	47.18000 -0.23	47.90	47.02	47.42	1,252,164
16 Sep 15	47.41000 -0.01	47.80	47.32	47.45	946,727
15 Sep 15	47.42000 -0.38	47.86	47.22	47.83	1,491,407
14 Sep 15	47.80000 -0.10	48.01	47.20	47.86	942,970
11 Sep 15	47.90000 -0.08	48.34	47.61	47.63	399,292
10 Sep 15	47.98000 -0.02	48.56	47.71	47.73	231,923
09 Sep 15	48.00000 -0.81	49.49	47.95	48.94	441,722
08 Sep 15	48.81000 +1.20	48.99	48.07	48.24	389,680
04 Sep 15	47.61000 -0.44	48.27	47.30	47.50	319,726
03 Sep 15	48.05000 -0.59	48.80	47.98	48.80	312,829
02 Sep 15	48.64000 +0.76	49.28	48.20	48.32	1,538,690
01 Sep 15	47.88000 -0.72	48.45	47.55	47.71	490,033
31 Aug 15	48.60000 -1.01	49.90	48.38	49.58	784,527
28 Aug 15	49.61000 -0.07	49.84	49.02	49.39	643,418
27 Aug 15	49.68000 +1.13	49.70	48.03	48.94	714,279
26 Aug 15	48.55000 +2.29	48.59	46.61	46.62	771,219
25 Aug 15	46.26000 +0.43	47.24	46.09	47.01	541,383
24 Aug 15	45.83000 -1.09	47.65	42.49	42.52	1,091,495
21 Aug 15	46.92000 -0.67	48.40	46.73	46.97	988,373
20 Aug 15	47.59000 -1.54	48.76	47.46	48.71	610,461
19 Aug 15	49.13000 -0.64	49.92	48.78	49.76	460,492
18 Aug 15	49.77000 -0.48	50.80	49.69	50.10	361,749
17 Aug 15	50.25000 -0.29	50.36	49.44	50.26	266,070
14 Aug 15	50.54000 +1.35	50.82	49.05	49.25	411,404
13 Aug 15	49.19000 +0.36	49.50	48.65	49.03	245,609
12 Aug 15	48.83000 -0.25	49.00	47.18	48.99	618,543
11 Aug 15	49.08000 -0.27	49.26	47.85	49.14	842,549
10 Aug 15	49.35000 -0.63	50.36	49.24	49.98	444,208
07 Aug 15	49.98000 -0.02	50.09	48.90	49.92	679,447
06 Aug 15	50.00000 -0.27	50.15	49.27	50.01	793,968
05 Aug 15	50.27000 +0.75	50.82	49.45	49.62	751,182
04 Aug 15	49.52000 +0.66	49.56	48.61	49.05	594,054
31 Jul 15	48.86000 +0.46	48.98	48.19	48.49	680,596
30 Jul 15	48.40000 +0.06	48.60	47.66	48.00	823,713
29 Jul 15	48.34000 -1.89	49.00	47.32	49.00	1,830,566
28 Jul 15	50.23000 +0.02	50.45	49.42	50.25	512,138
27 Jul 15	50.21000 -0.59	50.59	49.94	50.02	408,894
24 Jul 15	50.80000 -0.13	51.48	50.52	50.87	416,132
23 Jul 15	50.93000 -0.01	51.28	50.43	50.80	440,962
22 Jul 15	50.94000 -0.76	51.72	50.87	51.72	928,108
21 Jul 15	51.70000 -0.70	52.32	51.48	52.21	380,984
20 Jul 15	52.40000 +0.09	53.13	52.20	52.21	312,999
17 Jul 15	52.31000 +0.06	52.40	52.01	52.22	492,954
16 Jul 15	52.25000 +0.95	52.41	51.27	51.27	721,716
15 Jul 15	51.30000 -0.15	51.94	51.02	51.61	570,512
14 Jul 15	51.45000 +0.75	51.65	50.44	50.78	475,720
13 Jul 15	50.70000 +1.32	50.78	49.55	49.55	544,404
10 Jul 15	49.38000 +0.84	49.75	49.13	49.51	839,888
09 Jul 15	48.54000 -0.10	49.91	48.46	49.13	602,276
08 Jul 15	48.64000 -1.35	49.91	48.27	49.86	608,056
07 Jul 15	49.99000 -0.07	50.10	48.70	50.01	497,767
06 Jul 15	50.06000 +0.17	50.52	49.24	49.24	722,643
03 Jul 15	49.89000 -0.12	50.10	49.46	49.91	96,281
02 Jul 15	50.01000 +1.16	50.18	48.35	49.25	588,125
30 Jun 15	48.85000 -0.46	49.57	48.61	49.40	1,177,507
29 Jun 15	49.31000 -1.91	50.90	49.15	50.75	554,727
26 Jun 15	51.22000 +0.17	51.31	50.88	51.14	446,541
25 Jun 15	51.05000 +0.55	51.32	50.62	50.70	534,505
24 Jun 15	50.50000 -0.03	50.92	50.35	50.51	444,264
23 Jun 15	50.53000 -0.50	51.51	50.42	51.35	502,007
22 Jun 15	51.03000 +1.36	51.49	49.80	49.80	474,151
19 Jun 15	49.67000 -1.12	50.81	49.65	50.28	2,050,251
18 Jun 15	50.79000 -0.60	51.25	50.51	51.01	454,237
17 Jun 15	51.39000 -0.20	51.79	50.93	51.33	397,866
16 Jun 15	51.59000 -0.43	52.00	51.37	51.87	411,571
15 Jun 15	52.02000 -0.64	52.66	51.65	52.35	361,887
12 Jun 15	52.66000 +0.25	52.79	52.02	52.03	536,496
11 Jun 15	52.41000 -0.23	52.91	51.92	52.64	344,192
10 Jun 15	52.64000 +0.84	52.79	51.22	51.40	679,535
09 Jun 15	51.80000 +0.66	51.80	50.53	50.96	0
08 Jun 15	51.14000 -1.56	52.59	50.62	52.50	0
05 Jun 15	52.70000 -0.55	53.00	52.32	53.00	357,791
04 Jun 15	53.25000 -0.32	53.87	52.89	53.27	427,035
03 Jun 15	53.57000 +0.89	53.69	52.23	52.60	474,817
02 Jun 15	52.68000 -0.19	52.72	52.05	52.67	582,639
01 Jun 15	52.87000 +0.19	53.00	52.27	52.74	696,080
29 May 15	52.68000 +0.03	52.99	51.91	52.65	567,573
28 May 15	52.65000 -0.12	53.16	52.46	52.66	711,833
27 May 15	52.77000 -0.11	53.02	52.72	52.95	442,606
26 May 15	52.88000 -0.27	53.41	52.74	53.15	826,638
25 May 15	53.15000 -0.13	53.56	52.90	53.23	74,926
22 May 15	53.28000 +0.17	53.52	52.98	53.34	236,911
21 May 15	53.11000 +0.16	53.33	52.57	53.09	594,161
20 May 15	52.95000 -2.21	55.14	52.86	55.14	968,148
19 May 15	55.16000 +1.95	55.35	53.59	53.67	1,183,452
15 May 15	53.21000 +1.26	53.24	51.82	51.95	543,265
14 May 15	51.95000 +0.65	52.26	51.24	51.35	660,346
13 May 15	51.30000 -0.43	52.09	51.09	51.59	396,023
12 May 15	51.73000 -0.56	52.20	51.58	52.15	531,361
11 May 15	52.29000 -0.22	52.79	52.11	52.56	619,390
08 May 15	52.51000 +0.61	52.74	51.95	52.42	702,576
07 May 15	51.90000 +0.71	52.16	51.09	51.21	702,151
06 May 15	51.19000 -0.10	51.48	50.79	51.48	1,019,474
05 May 15	51.29000 -0.13	51.56	50.92	51.55	993,524
04 May 15	51.42000 -0.22	52.36	50.89	51.64	1,030,673
01 May 15	51.64000 +0.86	51.80	50.56	50.79	637,706
30 Apr 15	50.78000 -0.84	51.44	50.22	51.12	991,092
29 Apr 15	51.62000 -2.07	52.45	51.08	52.45	1,188,327
28 Apr 15	53.69000 -0.50	54.08	52.76	53.78	813,969
27 Apr 15	54.19000 -1.33	55.65	53.79	55.56	963,457
24 Apr 15	55.52000 -0.33	56.06	55.11	55.96	424,391
23 Apr 15	55.85000 -0.11	55.91	55.50	55.72	380,028
22 Apr 15	55.96000 +0.18	56.19	55.28	55.83	457,389
21 Apr 15	55.78000 +0.64	55.80	55.19	55.19	532,783
20 Apr 15	55.14000 -0.02	55.98	54.67	55.37	792,075
17 Apr 15	55.16000 -1.01	55.81	54.80	55.81	572,123
16 Apr 15	56.17000 -0.52	56.62	55.92	56.54	614,658
15 Apr 15	56.69000 -0.08	57.14	56.36	56.96	553,323
14 Apr 15	56.77000 -0.54	57.40	56.63	57.39	677,692
13 Apr 15	57.31000 +1.26	57.31	55.87	55.95	700,149
10 Apr 15	56.05000 +0.50	56.29	55.55	55.92	511,014
09 Apr 15	55.55000 +0.20	56.22	55.05	55.20	482,990
08 Apr 15	55.35000 +0.35	56.33	55.00	55.00	622,214
07 Apr 15	55.00000 +1.02	55.40	53.95	54.35	558,945
06 Apr 15	53.98000 -0.05	54.18	53.35	53.47	717,136
02 Apr 15	54.03000 +0.39	54.20	53.22	53.27	507,989
01 Apr 15	53.64000 -0.08	53.75	52.90	53.57	544,299
31 Mar 15	53.72000 -0.34	53.96	53.15	53.57	636,870
30 Mar 15	54.06000 -0.24	55.05	54.06	54.31	739,052
27 Mar 15	54.30000 +0.27	54.57	53.60	53.77	566,710
26 Mar 15	54.03000 +0.62	54.44	52.52	52.52	790,813
25 Mar 15	53.41000 -1.23	54.75	52.99	54.65	691,680
24 Mar 15	54.64000 +0.37	55.12	54.15	54.30	534,324
23 Mar 15	54.27000 -0.45	54.66	54.07	54.53	569,749
20 Mar 15	54.72000 -0.76	55.75	54.61	55.68	1,735,074
19 Mar 15	55.48000 +0.16	55.85	55.13	55.58	1,062,534
18 Mar 15	55.32000 +0.00	55.85	55.00	55.35	471,209
17 Mar 15	55.32000 +0.06	55.52	54.46	54.84	462,466
16 Mar 15	55.26000 +1.16	55.51	53.99	54.25	670,818
13 Mar 15	54.10000 -0.07	54.28	53.50	54.02	428,492
12 Mar 15	54.17000 +0.67	54.45	53.70	53.75	654,536
11 Mar 15	53.50000 +0.38	53.91	53.00	53.12	437,986
10 Mar 15	53.12000 -0.42	53.93	53.07	53.16	696,500
09 Mar 15	53.54000 +0.63	53.78	52.81	52.91	614,443
06 Mar 15	52.91000 -0.32	54.10	52.63	53.19	627,311
05 Mar 15	53.23000 +0.33	53.46	52.88	53.32	489,289
04 Mar 15	52.90000 +0.26	52.91	51.85	52.50	657,433
03 Mar 15	52.64000 -1.11	54.17	52.56	54.17	838,174
02 Mar 15	53.75000 +1.44	53.95	52.03	52.61	1,228,865
27 Feb 15	52.31000 -1.91	54.31	52.25	54.12	2,343,579
26 Feb 15	54.22000 +0.65	54.54	53.47	53.60	614,094
25 Feb 15	53.57000 -0.48	55.18	53.53	55.00	951,791
24 Feb 15	54.05000 -1.41	57.69	53.86	55.94	3,288,062
23 Feb 15	55.46000 +3.22	56.00	52.50	52.51	2,130,365
20 Feb 15	52.24000 +0.44	52.35	51.72	51.96	609,739
19 Feb 15	51.80000 -0.10	52.20	51.71	51.88	621,404
18 Feb 15	51.90000 -0.02	52.42	51.55	51.92	927,484
17 Feb 15	51.92000 -0.29	52.49	51.19	51.51	728,984
13 Feb 15	52.21000 -0.03	52.89	52.15	52.50	925,476
12 Feb 15	52.24000 -0.23	53.15	52.14	52.52	828,755
11 Feb 15	52.47000 -0.66	54.69	51.84	53.25	1,348,737
10 Feb 15	53.13000 +1.59	53.55	52.00	52.00	1,009,085
09 Feb 15	51.54000 -0.20	51.70	50.77	51.67	805,730
06 Feb 15	51.74000 +0.86	52.13	51.06	51.44	1,032,156
05 Feb 15	50.88000 +0.35	51.19	50.06	50.53	741,489
04 Feb 15	50.53000 +1.08	50.74	49.35	49.40	881,972
03 Feb 15	49.45000 -0.58	50.28	49.35	50.18	806,735
02 Feb 15	50.03000 -0.32	51.33	49.81	50.35	1,493,042
30 Jan 15	50.35000 +0.45	51.40	49.38	49.78	1,940,515
29 Jan 15	49.90000 +1.49	50.38	48.27	48.49	1,722,806
28 Jan 15	48.41000 +1.49	50.65	46.95	46.95	3,463,347
27 Jan 15	46.92000 -1.31	47.60	46.36	47.51	1,477,962
26 Jan 15	48.23000 -0.07	49.08	47.94	48.15	724,499
23 Jan 15	48.30000 +0.30	48.61	47.88	48.15	1,102,937
22 Jan 15	48.00000 +0.64	48.45	47.26	47.54	818,252
21 Jan 15	47.36000 +0.75	47.66	46.53	46.68	682,595
20 Jan 15	46.61000 -0.09	47.27	46.03	46.85	719,894
19 Jan 15	46.70000 +0.10	46.76	45.92	46.66	282,216
16 Jan 15	46.60000 +1.16	46.83	45.25	45.54	937,902
15 Jan 15	45.44000 +1.23	45.91	44.24	44.87	1,084,989
14 Jan 15	44.21000 -0.41	44.62	43.51	44.40	551,371
13 Jan 15	44.62000 +0.57	45.30	44.10	44.34	811,345
12 Jan 15	44.05000 -0.59	45.04	43.70	44.60	595,547
09 Jan 15	44.64000 -0.23	45.55	44.35	45.01	554,773
08 Jan 15	44.87000 +1.02	44.98	44.09	44.19	664,092
07 Jan 15	43.85000 +0.19	44.35	43.54	43.92	643,439
06 Jan 15	43.66000 -0.39	44.33	42.92	44.00	787,241
05 Jan 15	44.05000 -0.52	44.21	43.51	43.75	777,484
02 Jan 15	44.57000 +0.28	45.44	44.17	44.50	494,256
31 Dec 14	44.29000 -0.28	45.02	44.13	44.58	613,884
30 Dec 14	44.57000 -0.48	45.42	44.45	45.03	464,294
29 Dec 14	45.05000 +0.44	45.28	44.18	44.85	563,882
24 Dec 14	44.61000 -0.22	45.55	44.60	44.94	265,940
23 Dec 14	44.83000 +0.28	44.99	44.01	44.62	483,049
22 Dec 14	44.55000 +0.34	44.81	44.06	44.26	949,152
19 Dec 14	44.21000 +1.14	44.34	43.00	43.44	2,499,897
18 Dec 14	43.07000 +0.76	43.14	42.10	42.59	1,090,861
17 Dec 14	42.31000 +1.20	42.56	41.20	41.35	1,294,526
16 Dec 14	41.11000 +0.50	41.48	40.07	40.47	986,974
15 Dec 14	40.61000 +0.22	41.08	39.93	40.53	2,231,146
12 Dec 14	40.39000 -0.88	41.35	40.36	41.10	491,358
11 Dec 14	41.27000 +0.36	41.78	40.70	41.13	560,059
10 Dec 14	40.91000 -0.10	41.40	40.53	41.00	846,122
09 Dec 14	41.01000 -0.24	41.29	40.47	40.86	690,917
08 Dec 14	41.25000 -0.72	41.96	40.43	41.88	1,756,524
05 Dec 14	41.97000 +1.00	42.04	41.16	41.23	1,069,500
04 Dec 14	40.97000 -0.94	42.41	40.75	41.89	1,580,220
03 Dec 14	41.91000 +0.45	42.02	41.14	41.32	617,224
02 Dec 14	41.46000 -0.17	42.00	41.29	41.71	1,413,415
01 Dec 14	41.63000 -0.05	42.18	41.33	41.80	908,904
28 Nov 14	41.68000 -0.23	42.29	41.68	41.90	571,580
27 Nov 14	41.91000 +0.66	41.95	41.26	41.45	1,346,215
26 Nov 14	41.25000 +0.15	41.49	40.83	41.16	346,263
25 Nov 14	41.10000 +0.03	41.30	40.43	41.00	765,113
24 Nov 14	41.07000 -0.03	41.47	40.75	41.09	515,679
21 Nov 14	41.10000 +0.20	41.27	40.75	41.01	943,059
20 Nov 14	40.90000 -0.76	41.49	40.71	41.49	699,352
19 Nov 14	41.66000 +0.14	41.99	41.31	41.99	711,733
18 Nov 14	41.52000 +0.52	41.90	41.16	41.25	949,615
17 Nov 14	41.00000 +0.15	41.68	40.52	40.90	1,154,386
14 Nov 14	40.85000 +0.30	41.38	40.60	40.71	1,090,771
13 Nov 14	40.55000 +1.09	40.81	39.38	39.66	1,656,857
12 Nov 14	39.46000 -0.01	39.59	38.86	39.50	966,767
11 Nov 14	39.47000 -0.92	40.40	39.32	40.37	810,689
10 Nov 14	40.39000 +0.51	40.73	39.83	39.85	684,614
07 Nov 14	39.88000 -0.06	40.10	39.36	39.90	496,930
06 Nov 14	39.94000 +0.39	40.18	39.40	39.75	438,494
05 Nov 14	39.55000 +0.37	40.18	39.31	39.45	542,220
04 Nov 14	39.18000 +0.74	39.33	38.39	38.39	1,226,891
03 Nov 14	38.44000 -0.25	38.88	38.20	38.88	377,693
31 Oct 14	38.69000 +0.62	39.20	38.39	38.45	548,314
30 Oct 14	38.07000 -0.02	38.53	37.93	38.13	355,867
29 Oct 14	38.09000 -0.52	38.65	37.75	38.64	515,540
28 Oct 14	38.61000 +0.62	38.73	37.89	38.02	395,544
27 Oct 14	37.99000 +0.52	38.09	37.30	37.58	479,036
24 Oct 14	37.47000 +0.30	37.78	37.02	37.23	464,622
23 Oct 14	37.17000 +0.41	37.33	36.83	36.97	564,669
22 Oct 14	36.76000 -0.80	37.63	36.59	37.53	577,857
21 Oct 14	37.56000 +0.61	37.99	36.75	37.00	739,535
20 Oct 14	36.95000 -0.98	38.10	36.35	38.00	1,102,561
17 Oct 14	37.93000 +0.05	38.11	37.56	37.92	406,231
16 Oct 14	37.88000 -0.18	38.10	37.75	37.91	1,028,247
15 Oct 14	38.06000 -0.20	38.40	38.00	38.06	722,894
14 Oct 14	38.26000 +0.23	38.60	37.98	38.00	477,164
10 Oct 14	38.03000 -0.31	38.53	37.65	38.27	838,329
09 Oct 14	38.34000 +0.28	38.61	37.95	38.08	613,735
08 Oct 14	38.06000 +0.03	38.31	37.83	37.91	643,291
07 Oct 14	38.03000 -0.42	38.87	37.92	38.31	618,095
06 Oct 14	38.45000 +0.22	38.74	38.31	38.36	581,782
03 Oct 14	38.23000 -0.36	39.06	38.08	38.69	739,432
02 Oct 14	38.59000 +0.83	38.84	37.70	37.84	3,056,512
01 Oct 14	37.76000 -0.08	37.98	37.59	37.65	460,532
30 Sep 14	37.84000 +0.26	38.00	37.22	37.51	585,354
29 Sep 14	37.58000 -0.24	37.90	37.51	37.66	388,579
26 Sep 14	37.82000 +0.48	37.96	37.26	37.31	420,163
25 Sep 14	37.34000 -0.71	38.08	37.20	37.97	496,523
24 Sep 14	38.05000 +0.06	38.16	37.54	38.07	466,445
23 Sep 14	37.99000 +0.18	38.28	37.67	37.67	630,652
22 Sep 14	37.81000 -0.35	38.49	37.15	38.49	502,237
19 Sep 14	38.16000 -0.83	39.04	37.72	38.92	1,129,709
18 Sep 14	38.99000 +0.09	39.44	38.77	38.99	482,733
17 Sep 14	38.90000 +0.04	38.96	38.60	38.78	307,242
16 Sep 14	38.86000 -0.13	39.33	38.67	38.78	427,096
15 Sep 14	38.99000 -0.28	39.14	38.60	39.03	368,565
12 Sep 14	39.27000 +0.04	39.46	39.00	39.23	559,220
11 Sep 14	39.23000 +0.06	39.35	38.86	39.28	605,780
10 Sep 14	39.17000 +0.03	39.67	39.12	39.24	418,315
09 Sep 14	39.14000 -0.26	39.47	38.83	39.40	614,115
08 Sep 14	39.40000 -0.25	39.87	39.33	39.66	313,934
05 Sep 14	39.65000 +0.07	39.82	39.57	39.57	443,832
04 Sep 14	39.58000 -0.26	39.96	39.38	39.91	622,402
03 Sep 14	39.84000 +0.62	40.17	39.45	39.45	983,814
02 Sep 14	39.22000 +0.74	39.32	38.29	38.55	1,064,490
29 Aug 14	38.48000 -0.27	39.08	38.45	38.84	670,661
28 Aug 14	38.75000 -0.55	39.27	38.66	39.01	1,103,646
27 Aug 14	39.30000 +0.10	39.83	39.13	39.34	670,587
26 Aug 14	39.20000 +0.55	39.39	38.70	38.80	675,495
25 Aug 14	38.65000 +0.85	38.66	37.91	37.91	528,522
22 Aug 14	37.80000 -0.18	38.21	37.75	38.05	435,315
21 Aug 14	37.98000 +0.33	38.32	37.62	37.64	733,220
20 Aug 14	37.65000 +0.76	37.70	36.87	36.98	393,115
19 Aug 14	36.89000 -0.08	37.10	36.78	37.10	489,468
18 Aug 14	36.97000 +0.22	37.10	36.86	37.10	387,640
15 Aug 14	36.75000 -0.76	37.59	36.52	37.51	583,793
14 Aug 14	37.51000 +0.18	37.58	37.23	37.41	220,663
13 Aug 14	37.33000 +0.06	37.66	37.24	37.46	673,286
12 Aug 14	37.27000 -0.25	37.70	37.14	37.54	622,411
11 Aug 14	37.52000 +0.31	38.06	37.19	37.21	448,128
08 Aug 14	37.21000 -0.23	37.39	37.01	37.39	746,348
07 Aug 14	37.44000 -1.18	38.62	37.34	38.62	829,855
06 Aug 14	38.62000 +0.04	38.80	37.93	38.25	589,707
05 Aug 14	38.58000 -0.10	39.00	38.39	39.00	704,901
01 Aug 14	38.68000 -0.43	39.05	38.36	39.00	746,965
31 Jul 14	39.11000 +0.29	39.60	38.43	39.50	942,840
30 Jul 14	38.82000 +0.37	39.89	38.60	38.78	1,886,369
29 Jul 14	38.45000 -0.03	39.02	38.28	38.50	815,838
28 Jul 14	38.48000 +0.02	38.62	38.27	38.40	933,479
25 Jul 14	38.46000 +0.38	38.48	37.95	38.02	420,443
24 Jul 14	38.08000 +0.58	38.10	37.49	37.64	559,472
23 Jul 14	37.50000 -0.49	38.00	37.32	38.00	676,618
22 Jul 14	37.99000 +0.17	38.28	37.93	38.08	442,373
21 Jul 14	37.82000 -0.50	38.23	37.72	38.13	263,356
18 Jul 14	38.32000 +0.26	38.47	37.71	38.00	327,017
17 Jul 14	38.06000 -0.25	38.50	37.96	38.34	310,447
16 Jul 14	38.31000 +0.06	38.73	38.29	38.48	393,322
15 Jul 14	38.25000 -0.23	38.65	38.24	38.46	557,229
14 Jul 14	38.48000 +0.40	38.48	37.93	38.29	422,022
11 Jul 14	38.08000 +0.36	38.21	37.56	38.00	409,536
10 Jul 14	37.72000 -0.30	38.00	37.43	37.83	460,638
09 Jul 14	38.02000 +0.73	38.04	37.24	37.39	715,118
08 Jul 14	37.29000 -0.31	37.99	36.76	37.99	1,119,264
07 Jul 14	37.60000 -0.47	38.34	37.48	38.33	611,580
04 Jul 14	38.07000 +0.12	38.34	37.82	37.82	109,540
03 Jul 14	37.95000 -0.45	38.50	37.89	38.50	381,913
02 Jul 14	38.40000 +0.58	38.65	38.00	38.36	581,476
30 Jun 14	37.82000 -0.01	38.73	37.69	37.94	694,166
27 Jun 14	37.83000 +0.80	37.84	36.77	37.14	587,751
26 Jun 14	37.03000 +0.78	37.08	36.15	36.27	553,979
25 Jun 14	36.25000 -0.12	36.50	36.10	36.28	398,538
24 Jun 14	36.37000 -0.11	36.94	36.29	36.87	469,391
23 Jun 14	36.48000 -0.06	36.80	36.38	36.80	574,533
20 Jun 14	36.54000 -0.16	36.75	36.35	36.55	1,736,623
19 Jun 14	36.70000 -0.88	37.60	36.57	37.60	500,077
18 Jun 14	37.58000 +0.28	37.68	37.42	37.43	306,725
17 Jun 14	37.30000 +0.05	37.59	37.16	37.20	306,250
16 Jun 14	37.25000 -0.06	37.48	36.89	37.33	336,435
13 Jun 14	37.31000 +0.81	37.44	36.57	36.57	839,190
12 Jun 14	36.50000 -0.54	36.94	36.42	36.84	317,257
11 Jun 14	37.04000 +0.18	37.18	36.68	36.90	520,494
10 Jun 14	36.86000 -0.04	37.15	36.68	37.00	268,836
09 Jun 14	36.90000 -0.16	37.10	36.75	37.09	555,478
06 Jun 14	37.06000 +0.35	37.20	36.60	36.70	1,337,871
05 Jun 14	36.71000 +0.26	36.77	36.20	36.42	717,525
04 Jun 14	36.45000 -0.05	36.65	36.08	36.48	527,646
03 Jun 14	36.50000 +0.01	36.74	36.28	36.45	486,444
02 Jun 14	36.49000 -0.41	37.13	36.43	37.12	442,017
30 May 14	36.90000 +0.10	36.90	36.36	36.82	1,126,465
29 May 14	36.80000 -0.21	37.12	36.41	37.00	542,689
28 May 14	37.01000 -0.24	37.44	36.61	37.44	363,852
27 May 14	37.25000 +0.01	37.47	37.16	37.27	547,978
26 May 14	37.24000 +0.01	37.48	37.11	37.20	62,650
23 May 14	37.23000 +0.45	37.36	36.80	36.90	961,856
22 May 14	36.78000 -0.55	37.40	36.72	37.40	560,481
21 May 14	37.33000 +0.80	37.34	36.60	36.68	598,556
20 May 14	36.53000 +0.15	36.84	36.37	36.61	1,273,319
16 May 14	36.38000 -0.40	37.07	36.34	36.94	975,041
15 May 14	36.78000 -0.05	36.91	35.42	36.80	1,754,501
14 May 14	36.83000 -1.11	38.20	36.68	38.20	1,012,357
13 May 14	37.94000 +0.11	38.33	37.52	38.00	724,962
12 May 14	37.83000 +0.40	37.90	37.34	37.47	339,278
09 May 14	37.43000 +0.28	37.68	36.91	37.13	535,880
08 May 14	37.15000 -0.45	37.79	36.83	37.61	642,844
07 May 14	37.60000 +0.16	37.99	37.13	37.55	534,367
06 May 14	37.44000 -0.62	37.89	37.18	37.84	1,116,619
05 May 14	38.06000 -1.02	39.15	37.83	39.05	1,144,728
02 May 14	39.08000 -0.03	39.35	38.45	39.28	702,390
01 May 14	39.11000 -0.41	40.21	38.94	39.59	1,008,647
30 Apr 14	39.52000 +1.44	40.93	38.93	40.91	3,513,731
29 Apr 14	38.08000 +0.17	38.75	37.45	37.96	1,271,260
28 Apr 14	37.91000 -0.23	38.25	37.51	38.15	974,324
25 Apr 14	38.14000 +0.50	38.44	37.45	37.62	1,597,501
24 Apr 14	37.64000 +0.70	37.74	36.79	37.25	893,589
23 Apr 14	36.94000 +0.36	37.16	36.58	36.77	739,398
22 Apr 14	36.58000 +0.13	36.73	36.38	36.57	525,176
21 Apr 14	36.45000 +0.12	36.55	36.07	36.44	427,566
17 Apr 14	36.33000 +0.16	36.56	35.92	36.17	517,883
16 Apr 14	36.17000 +0.17	36.34	35.74	36.10	678,896
15 Apr 14	36.00000 +0.78	36.35	35.20	35.36	1,083,539
14 Apr 14	35.22000 +0.03	35.73	35.07	35.50	607,923
11 Apr 14	35.19000 +0.19	35.46	34.80	35.10	833,085
10 Apr 14	35.00000 -0.94	36.05	34.57	35.96	901,954
09 Apr 14	35.94000 +1.25	36.03	34.76	34.88	968,951
08 Apr 14	34.69000 +0.61	34.77	34.05	34.08	680,675
07 Apr 14	34.08000 -0.69	34.96	33.98	34.70	798,037
04 Apr 14	34.77000 -0.53	35.60	34.64	35.27	700,212
03 Apr 14	35.30000 +0.48	35.42	34.67	34.78	1,033,701
02 Apr 14	34.82000 +0.64	34.85	34.17	34.26	577,202
01 Apr 14	34.18000 +0.05	34.56	34.02	34.13	510,665
31 Mar 14	34.13000 +0.16	34.57	34.01	34.05	532,725
28 Mar 14	33.97000 -0.02	34.62	33.76	34.17	577,757
27 Mar 14	33.99000 -0.27	34.47	33.94	34.38	745,154
26 Mar 14	34.26000 -0.57	35.29	34.20	34.90	783,844
25 Mar 14	34.83000 +0.42	35.26	34.41	34.45	580,959
24 Mar 14	34.41000 +0.05	35.10	34.11	34.36	573,136
21 Mar 14	34.36000 -1.03	35.54	34.31	35.20	1,459,142
20 Mar 14	35.39000 +0.23	35.57	34.61	35.05	609,538
19 Mar 14	35.16000 +0.39	35.43	34.60	35.00	433,732
18 Mar 14	34.77000 +0.07	35.00	34.46	34.70	1,058,495
17 Mar 14	34.70000 +0.54	34.78	34.18	34.18	581,631
14 Mar 14	34.16000 -0.69	34.87	34.08	34.77	1,239,965
13 Mar 14	34.85000 -0.75	35.66	34.85	35.57	1,418,840
12 Mar 14	35.60000 +0.57	35.68	34.50	34.87	810,904
11 Mar 14	35.03000 -1.44	36.45	34.92	36.37	948,558
10 Mar 14	36.47000 +0.54	36.76	36.00	36.01	408,562
07 Mar 14	35.93000 -0.41	36.50	35.86	36.40	767,102
06 Mar 14	36.34000 +0.18	36.50	36.06	36.34	1,032,454
05 Mar 14	36.16000 +0.52	36.20	35.10	35.64	714,782
04 Mar 14	35.64000 +0.58	35.98	35.09	35.44	789,683
03 Mar 14	35.06000 -1.11	35.90	34.87	35.86	1,079,460
28 Feb 14	36.17000 -0.45	36.76	36.10	36.44	697,866
27 Feb 14	36.62000 +0.19	36.81	36.03	36.40	685,481
26 Feb 14	36.43000 +0.66	36.88	35.77	35.77	671,309
25 Feb 14	35.77000 -0.39	36.54	35.74	36.15	521,888
24 Feb 14	36.16000 -0.34	36.80	36.03	36.50	597,698
21 Feb 14	36.50000 -0.73	37.23	36.47	37.16	769,712
20 Feb 14	37.23000 +1.50	37.40	35.70	35.70	1,473,716
19 Feb 14	35.73000 +0.42	36.18	35.32	35.57	859,248
18 Feb 14	35.31000 -0.10	36.07	35.20	36.00	928,366
14 Feb 14	35.41000 +1.01	35.44	34.15	34.44	970,171
13 Feb 14	34.40000 +0.26	34.77	34.05	34.31	858,826
12 Feb 14	34.14000 -0.18	34.98	34.08	34.50	805,065
11 Feb 14	34.32000 +1.43	34.75	33.01	33.01	1,467,716
10 Feb 14	32.89000 -0.38	33.68	32.89	33.37	914,464
07 Feb 14	33.27000 +0.04	33.49	33.05	33.49	972,967
06 Feb 14	33.23000 +0.38	33.41	32.85	32.85	1,054,237
05 Feb 14	32.85000 -0.45	33.28	32.81	33.15	1,332,804
04 Feb 14	33.30000 -0.05	33.56	33.16	33.35	1,592,179
03 Feb 14	33.35000 -0.82	34.24	33.06	34.24	2,676,465
31 Jan 14	34.17000 +0.26	34.17	33.26	33.56	1,384,488
30 Jan 14	33.91000 +0.44	34.91	33.71	34.75	2,308,519
29 Jan 14	33.47000 -1.76	34.06	32.71	33.50	4,215,202
28 Jan 14	35.23000 +1.14	35.25	34.00	34.09	1,172,557
27 Jan 14	34.09000 -0.79	35.04	33.82	34.93	2,415,399
24 Jan 14	34.88000 +0.26	34.90	34.25	34.62	1,075,581
23 Jan 14	34.62000 -0.06	35.50	34.23	35.50	1,014,185
22 Jan 14	34.68000 +0.04	34.81	34.50	34.50	996,528
21 Jan 14	34.64000 -0.46	35.71	34.60	35.50	925,110
20 Jan 14	35.10000 -0.32	35.45	34.82	35.40	273,855
17 Jan 14	35.42000 -0.17	35.77	35.27	35.67	834,199
16 Jan 14	35.59000 +0.72	35.84	35.00	35.05	1,245,527
15 Jan 14	34.87000 +0.47	35.08	34.44	34.48	1,726,923
14 Jan 14	34.40000 +0.04	34.71	34.33	34.39	2,209,326
13 Jan 14	34.36000 -0.01	35.37	34.31	34.40	1,818,962
10 Jan 14	34.37000 -0.88	35.66	33.98	35.30	4,225,809
09 Jan 14	35.25000 +0.79	35.79	34.43	34.45	2,016,318
08 Jan 14	34.46000 -0.10	34.83	34.43	34.65	2,670,359
07 Jan 14	34.56000 -0.24	35.00	34.16	34.80	1,443,578
06 Jan 14	34.80000 -0.16	35.11	34.52	34.95	1,466,674
03 Jan 14	34.96000 +0.06	35.48	34.96	35.00	1,192,133
02 Jan 14	34.90000 -0.64	35.59	34.40	35.50	960,759
31 Dec 13	35.54000 -0.63	36.25	35.43	36.00	610,684
30 Dec 13	36.17000 -0.43	36.73	36.09	36.30	722,998
27 Dec 13	36.60000 -0.82	37.80	36.00	37.75	789,036
24 Dec 13	37.42000 -0.39	37.81	37.40	37.42	261,709
23 Dec 13	37.81000 +0.24	38.12	37.64	37.92	449,800
20 Dec 13	37.57000 -0.42	38.64	37.55	38.25	1,546,102
19 Dec 13	37.99000 +0.94	38.41	37.65	37.65	891,024
18 Dec 13	37.05000 +0.23	37.47	36.84	36.85	698,081
17 Dec 13	36.82000 +1.10	37.51	35.65	35.65	1,886,435
16 Dec 13	35.72000 -0.09	36.08	35.37	35.85	1,087,458
13 Dec 13	35.81000 -0.09	36.04	35.35	35.72	1,027,771
12 Dec 13	35.90000 -0.36	36.34	35.71	36.26	804,713
11 Dec 13	36.26000 -0.86	37.62	36.13	37.36	1,341,213
10 Dec 13	37.12000 +1.15	37.25	35.97	36.02	1,971,708
09 Dec 13	35.97000 -0.19	36.48	35.83	36.10	1,060,433
06 Dec 13	36.16000 -0.56	37.05	36.05	36.75	1,337,314
05 Dec 13	36.72000 -0.31	37.00	35.75	36.25	1,166,089
04 Dec 13	37.03000 -1.49	38.18	36.40	37.65	6,405,532
03 Dec 13	38.52000 -0.27	38.97	38.36	38.50	1,080,484
02 Dec 13	38.79000 -0.62	39.24	38.49	39.10	2,898,777
29 Nov 13	39.41000 -0.49	40.00	39.00	39.90	1,134,264
28 Nov 13	39.90000 +0.09	40.00	39.85	40.00	169,517
27 Nov 13	39.81000 +0.11	40.06	39.56	39.95	617,699
26 Nov 13	39.70000 -1.02	40.04	39.32	39.71	1,822,280
25 Nov 13	40.72000 +0.12	41.00	40.40	40.55	395,379
22 Nov 13	40.60000 +0.05	41.00	40.49	40.65	424,195
21 Nov 13	40.55000 +0.74	40.90	39.81	39.91	1,083,491
20 Nov 13	39.81000 +0.42	40.00	39.32	39.82	626,632
19 Nov 13	39.39000 -0.44	40.00	39.39	39.75	668,339
18 Nov 13	39.83000 +0.22	40.15	39.64	39.71	603,216
15 Nov 13	39.61000 +0.37	39.96	39.33	39.75	1,439,102
14 Nov 13	39.24000 +1.62	41.47	38.94	39.21	3,706,918
13 Nov 13	37.62000 +0.51	38.00	36.77	37.11	2,076,060
12 Nov 13	37.11000 +0.97	37.30	36.00	36.14	1,296,036
11 Nov 13	36.14000 +0.45	36.38	35.77	35.98	747,023
08 Nov 13	35.69000 +0.39	35.89	35.25	35.25	886,786
07 Nov 13	35.30000 -0.13	35.85	35.15	35.43	1,626,706
06 Nov 13	35.43000 +0.12	35.84	35.08	35.49	1,140,846
05 Nov 13	35.31000 +0.62	35.44	34.69	34.78	898,449
04 Nov 13	34.69000 +0.02	34.70	34.36	34.50	837,520
01 Nov 13	34.67000 -0.31	35.27	34.36	35.21	518,363
31 Oct 13	34.98000 -0.24	35.42	34.74	35.22	730,873
30 Oct 13	35.22000 +0.05	35.56	34.94	35.17	757,364
29 Oct 13	35.17000 +0.21	35.17	34.66	34.96	1,240,814
28 Oct 13	34.96000 -0.63	35.58	34.86	35.35	487,068
25 Oct 13	35.59000 -0.30	35.90	35.10	35.69	638,644
24 Oct 13	35.89000 +0.92	35.94	34.78	34.81	598,523
23 Oct 13	34.97000 -1.11	35.88	34.71	35.88	1,191,591
22 Oct 13	36.08000 -0.01	36.15	35.18	35.60	1,169,409
21 Oct 13	36.09000 -0.99	37.10	35.89	37.10	1,241,579
18 Oct 13	37.08000 -0.08	37.70	36.95	37.17	479,596
17 Oct 13	37.16000 -1.25	38.39	36.73	38.39	1,178,078
16 Oct 13	38.41000 +0.05	38.66	38.12	38.38	659,081
15 Oct 13	38.36000 +0.83	38.56	37.74	37.75	1,102,318
11 Oct 13	37.53000 +0.69	37.70	36.88	36.94	691,749
10 Oct 13	36.84000 +0.46	37.15	36.20	36.40	1,640,165
09 Oct 13	36.38000 -0.57	37.19	36.28	36.81	1,242,823
08 Oct 13	36.95000 +0.03	37.11	36.65	36.87	1,280,662
07 Oct 13	36.92000 +0.28	37.10	36.16	36.16	1,044,318
04 Oct 13	36.64000 -0.33	36.86	36.47	36.81	3,697,389
03 Oct 13	36.97000 -0.10	37.14	36.68	37.05	811,675
02 Oct 13	37.07000 +0.53	37.27	36.25	36.50	1,111,123
01 Oct 13	36.54000 +0.39	36.69	35.66	35.84	802,854
30 Sep 13	36.15000 +0.08	36.27	35.50	35.74	1,138,536
27 Sep 13	36.07000 -0.20	36.60	35.96	36.00	1,003,591
26 Sep 13	36.27000 -0.58	37.07	36.17	36.85	1,350,417
25 Sep 13	36.85000 +0.10	37.82	36.61	36.90	1,309,439
24 Sep 13	36.75000 +0.47	37.21	36.26	36.28	843,451
23 Sep 13	36.28000 -0.25	36.69	35.85	36.24	1,615,413
20 Sep 13	36.53000 +0.17	36.74	35.89	36.15	17,740,464
19 Sep 13	36.36000 +0.23	36.39	35.80	36.00	1,088,472
18 Sep 13	36.13000 -0.30	36.34	35.69	36.20	2,577,407
17 Sep 13	36.43000 +1.06	36.70	35.14	35.25	1,351,551
16 Sep 13	35.37000 +1.85	35.68	34.92	35.50	2,346,261
13 Sep 13	33.52000 -0.20	34.01	33.50	33.69	155,233
12 Sep 13	33.72000 -0.43	34.35	33.69	34.10	435,574
11 Sep 13	34.15000 +0.30	34.25	33.76	33.76	744,544
10 Sep 13	33.85000 +0.34	34.00	33.49	33.49	729,322
09 Sep 13	33.51000 -0.01	33.74	33.31	33.39	864,630
06 Sep 13	33.52000 -0.23	33.75	33.01	33.64	1,052,423
05 Sep 13	33.75000 +0.75	34.00	32.95	33.01	1,552,658
04 Sep 13	33.00000 -0.47	33.62	32.57	33.34	1,577,611
03 Sep 13	33.47000 -1.48	35.24	33.44	34.11	1,330,644
30 Aug 13	34.95000 +0.23	35.23	34.55	34.72	362,620
29 Aug 13	34.72000 +0.22	35.05	34.50	34.50	258,347
28 Aug 13	34.50000 +0.05	34.82	34.22	34.45	365,579
27 Aug 13	34.45000 -1.19	35.28	34.05	35.28	693,111
26 Aug 13	35.64000 -0.02	35.87	35.47	35.59	224,324
23 Aug 13	35.66000 -0.06	36.31	35.63	35.98	165,901
22 Aug 13	35.72000 +0.38	35.99	35.30	35.30	329,543
21 Aug 13	35.34000 -0.22	35.54	35.13	35.41	262,709
20 Aug 13	35.56000 -0.14	35.84	35.37	35.66	223,558
19 Aug 13	35.70000 -0.40	36.00	35.53	35.79	422,328
16 Aug 13	36.10000 +0.02	36.39	35.96	36.05	693,032
15 Aug 13	36.08000 +0.04	36.13	35.76	36.04	632,945
14 Aug 13	36.04000 -0.15	36.73	35.90	36.21	846,538
13 Aug 13	36.19000 +0.66	36.25	35.46	35.50	691,738
12 Aug 13	35.53000 +0.46	35.57	34.81	35.00	463,705
09 Aug 13	35.07000 +0.12	35.19	34.83	35.00	464,441
08 Aug 13	34.95000 -0.13	35.00	34.75	34.94	421,010
07 Aug 13	35.08000 +0.07	35.22	34.84	34.99	365,384
06 Aug 13	35.01000 -0.20	35.21	34.15	35.21	990,765
02 Aug 13	35.21000 -0.29	35.45	34.85	35.45	510,380
01 Aug 13	35.50000 +0.00	35.80	35.37	35.46	1,422,090
31 Jul 13	35.50000 +3.17	36.36	34.01	34.01	3,150,975
30 Jul 13	32.33000 +0.32	33.11	31.96	32.00	1,563,632
29 Jul 13	32.01000 +0.89	32.05	31.00	31.15	945,281
26 Jul 13	31.12000 +0.12	31.20	30.79	30.79	555,286
25 Jul 13	31.00000 -0.18	31.30	30.62	31.18	537,695
24 Jul 13	31.18000 +1.42	31.44	29.76	29.76	922,619
23 Jul 13	29.76000 -0.29	30.38	29.74	29.99	539,466
22 Jul 13	30.05000 -0.67	30.55	29.42	30.55	1,190,583
19 Jul 13	30.72000 -0.24	31.04	30.72	30.95	565,765
18 Jul 13	30.96000 +0.31	31.00	30.56	30.65	743,923
17 Jul 13	30.65000 +0.10	30.85	30.54	30.55	374,079
16 Jul 13	30.55000 -0.43	31.05	30.52	30.99	265,910
15 Jul 13	30.98000 +0.17	31.07	30.75	30.95	713,181
12 Jul 13	30.81000 -0.22	31.19	30.74	31.10	765,110
11 Jul 13	31.03000 +0.24	31.05	30.52	30.82	441,362
10 Jul 13	30.79000 +0.39	30.84	30.13	30.31	477,783
09 Jul 13	30.40000 -0.51	30.84	30.26	30.81	597,737
08 Jul 13	30.91000 -0.08	31.09	30.76	30.97	295,770
05 Jul 13	30.99000 +0.18	31.25	30.66	30.82	315,368
04 Jul 13	30.81000 -0.10	31.48	30.70	31.40	118,825
03 Jul 13	30.91000 -0.18	31.21	30.51	31.13	406,408
02 Jul 13	31.09000 +0.29	31.50	30.52	31.10	545,761
28 Jun 13	30.80000 -1.20	31.90	30.70	31.80	945,536
27 Jun 13	32.00000 +0.41	32.07	31.58	31.60	942,879
26 Jun 13	31.59000 +0.59	31.73	31.00	31.00	771,552
25 Jun 13	31.00000 +0.72	31.39	30.34	30.34	506,364
24 Jun 13	30.28000 -0.38	30.55	29.87	30.50	653,892
21 Jun 13	30.66000 -0.14	31.34	30.56	30.82	488,209
20 Jun 13	30.80000 -0.57	31.55	30.70	31.18	1,807,263
19 Jun 13	31.37000 +0.10	31.66	31.29	31.47	647,357
18 Jun 13	31.27000 +0.43	31.51	30.75	30.76	810,158
17 Jun 13	30.84000 +0.79	30.98	29.80	30.38	906,179
14 Jun 13	30.05000 -0.71	30.86	29.98	30.62	647,629
13 Jun 13	30.76000 +0.82	30.84	29.58	29.71	388,083
12 Jun 13	29.94000 -0.18	30.40	29.68	30.24	1,095,628
11 Jun 13	30.12000 -0.72	30.79	30.08	30.75	864,877
10 Jun 13	30.84000 -0.60	31.44	30.42	31.44	619,800
07 Jun 13	31.44000 +0.47	31.91	30.81	30.99	659,066
06 Jun 13	30.97000 -0.09	31.32	30.84	31.06	333,161
05 Jun 13	31.06000 -0.59	31.73	30.75	31.69	613,624
04 Jun 13	31.65000 -0.14	32.38	31.45	31.79	467,525
03 Jun 13	31.79000 +0.05	32.53	31.70	31.82	318,218
31 May 13	31.74000 +0.16	31.85	31.38	31.55	408,159
30 May 13	31.58000 -0.17	32.16	31.55	31.78	650,922
29 May 13	31.75000 -0.09	31.95	31.52	31.70	244,015
28 May 13	31.84000 -0.43	32.27	31.59	32.27	547,631
27 May 13	32.27000 +0.51	32.27	31.63	31.63	90,186
24 May 13	31.76000 +0.01	32.29	31.51	31.60	262,267
23 May 13	31.75000 -0.41	32.42	31.72	31.81	379,362
22 May 13	32.16000 -0.35	33.08	32.16	32.53	623,123
21 May 13	32.51000 -0.30	33.00	32.08	32.51	664,819
17 May 13	32.81000 +0.98	32.89	31.82	31.83	333,900
16 May 13	31.83000 -0.74	33.03	31.82	32.57	617,511
15 May 13	32.57000 +0.17	32.91	32.25	32.25	300,248
14 May 13	32.40000 -0.17	32.57	31.91	32.37	393,517
13 May 13	32.57000 +0.31	32.93	32.22	32.25	616,733
10 May 13	32.26000 +0.50	32.33	31.62	31.75	512,910
09 May 13	31.76000 +0.56	31.80	31.00	31.17	279,373
08 May 13	31.20000 -0.10	31.64	31.11	31.11	339,817
07 May 13	31.30000 -0.03	31.74	30.97	31.11	2,002,617
06 May 13	31.33000 +0.02	31.68	31.14	31.58	597,932
03 May 13	31.31000 -0.29	31.87	30.82	31.53	830,724
02 May 13	31.60000 -0.23	31.83	31.27	31.41	1,115,358
01 May 13	31.83000 -0.07	32.03	31.00	31.16	1,345,787
30 Apr 13	31.90000 +4.87	32.20	28.55	29.00	3,484,675
29 Apr 13	27.03000 -0.25	27.33	27.01	27.28	525,948
26 Apr 13	27.28000 -0.39	27.81	27.20	27.70	287,737
25 Apr 13	27.67000 +0.52	27.70	27.00	27.01	363,614
24 Apr 13	27.15000 +0.61	27.29	26.54	26.54	293,809
23 Apr 13	26.54000 +0.08	26.62	26.31	26.40	315,532
22 Apr 13	26.46000 +0.00	26.62	26.18	26.46	245,301
19 Apr 13	26.46000 +0.06	26.58	26.07	26.27	422,029
18 Apr 13	26.40000 -0.22	26.64	26.22	26.62	321,634
17 Apr 13	26.62000 -0.04	26.68	26.32	26.43	238,131
16 Apr 13	26.66000 +0.15	26.67	26.39	26.39	228,767
15 Apr 13	26.51000 +0.32	26.68	26.21	26.21	518,590
12 Apr 13	26.19000 -0.95	26.98	26.07	26.98	776,125
11 Apr 13	27.14000 -0.03	27.37	26.99	27.27	249,137
10 Apr 13	27.17000 +0.69	27.25	26.54	26.59	504,341
09 Apr 13	26.48000 -0.08	26.81	26.39	26.55	173,039
08 Apr 13	26.56000 -0.29	26.85	26.50	26.85	259,177
05 Apr 13	26.85000 +0.50	26.91	26.10	26.20	609,138
04 Apr 13	26.35000 +0.01	26.66	26.20	26.44	300,102
03 Apr 13	26.34000 -0.31	26.85	26.20	26.65	412,388
02 Apr 13	26.65000 -0.22	26.90	26.60	26.86	510,486
01 Apr 13	26.87000 -0.74	27.58	26.72	27.53	251,860
28 Mar 13	27.61000 +0.48	27.69	27.10	27.10	567,398
27 Mar 13	27.13000 +0.44	27.24	26.60	26.69	313,082
26 Mar 13	26.69000 +0.02	26.79	26.60	26.67	249,695
25 Mar 13	26.67000 +0.07	26.83	26.50	26.60	210,562
22 Mar 13	26.60000 -0.04	26.87	26.46	26.64	229,478
21 Mar 13	26.64000 -0.01	26.69	26.38	26.62	268,017
20 Mar 13	26.65000 +0.23	26.73	26.40	26.42	362,483
19 Mar 13	26.42000 +0.19	26.54	26.15	26.15	362,130
18 Mar 13	26.23000 -0.28	26.60	25.86	26.35	1,630,756
15 Mar 13	26.51000 -0.09	26.70	26.49	26.60	426,549
14 Mar 13	26.60000 +0.11	26.95	26.50	26.50	450,799
13 Mar 13	26.49000 -0.18	26.88	26.43	26.64	302,985
12 Mar 13	26.67000 -0.31	27.23	26.65	26.98	524,168
11 Mar 13	26.98000 +0.40	27.05	26.55	26.55	290,528
08 Mar 13	26.58000 -0.74	27.32	26.58	27.32	310,102
07 Mar 13	27.32000 +0.54	27.40	26.78	26.78	514,193
06 Mar 13	26.78000 +0.20	26.82	26.42	26.58	444,386
05 Mar 13	26.58000 -0.30	26.92	26.57	26.80	489,556
04 Mar 13	26.88000 -0.18	27.26	26.79	26.96	328,670
01 Mar 13	27.06000 -0.19	27.25	26.72	27.01	502,139
28 Feb 13	27.25000 +0.36	27.25	26.83	26.85	474,775
27 Feb 13	26.89000 +0.54	27.16	26.30	26.40	339,872
26 Feb 13	26.35000 -0.60	26.90	26.25	26.84	768,564
25 Feb 13	26.95000 -0.15	27.47	26.95	27.11	457,868
22 Feb 13	27.10000 +0.10	27.77	27.00	27.00	289,209
21 Feb 13	27.00000 -0.91	27.82	26.73	27.68	859,337
20 Feb 13	27.91000 +0.09	27.91	27.60	27.60	684,255
19 Feb 13	27.82000 +0.29	27.94	27.28	27.35	498,914
15 Feb 13	27.53000 +0.44	27.53	27.00	27.00	487,777
14 Feb 13	27.09000 -0.03	27.35	27.01	27.02	432,831
13 Feb 13	27.12000 -1.21	27.69	26.92	27.51	1,253,871
12 Feb 13	28.33000 +0.51	28.43	27.81	27.95	1,714,643
11 Feb 13	27.82000 +0.26	27.95	27.50	27.50	957,261
08 Feb 13	27.56000 +0.46	27.60	27.09	27.10	536,099
07 Feb 13	27.10000 +0.25	27.12	26.69	26.80	1,212,330
06 Feb 13	26.85000 -0.02	26.94	26.70	26.71	484,621
05 Feb 13	26.87000 +0.31	27.00	26.65	26.75	499,081
04 Feb 13	26.56000 -0.07	26.70	26.29	26.36	739,791
01 Feb 13	26.63000 -0.13	26.90	26.34	26.70	2,878,017
31 Jan 13	26.76000 +0.46	27.02	26.35	26.35	1,492,727
30 Jan 13	26.30000 +2.01	26.55	24.35	24.35	2,081,161
29 Jan 13	24.29000 -0.15	24.71	23.92	24.40	592,376
28 Jan 13	24.44000 -0.49	25.33	24.43	24.93	775,348
25 Jan 13	24.93000 +0.52	24.93	24.41	24.41	595,207
24 Jan 13	24.41000 +0.14	24.65	24.10	24.14	708,580
23 Jan 13	24.27000 +0.33	24.36	23.55	23.76	473,360
22 Jan 13	23.94000 +0.04	24.19	23.87	23.92	309,325
21 Jan 13	23.90000 -0.55	24.46	23.87	24.46	288,062
18 Jan 13	24.45000 -0.41	24.76	24.34	24.65	1,060,862
17 Jan 13	24.86000 +0.70	24.95	24.16	24.16	446,034
16 Jan 13	24.16000 -0.13	24.32	24.02	24.27	404,867
15 Jan 13	24.29000 -0.31	24.79	24.21	24.46	482,878
14 Jan 13	24.60000 +0.35	24.61	24.11	24.19	636,692
11 Jan 13	24.25000 +0.54	24.33	23.65	23.65	684,160
10 Jan 13	23.71000 +0.17	23.91	23.48	23.60	422,617
09 Jan 13	23.54000 -0.26	23.88	23.35	23.86	745,387
08 Jan 13	23.80000 +1.03	23.82	22.80	22.80	1,597,915
07 Jan 13	22.77000 -0.27	23.00	22.65	23.00	797,654
04 Jan 13	23.04000 +0.11	23.10	22.75	23.00	1,370,258
03 Jan 13	22.93000 -0.08	23.06	22.82	23.00	721,112
02 Jan 13	23.01000 +0.07	23.31	22.90	23.30	338,972
31 Dec 12	22.94000 -0.01	23.07	22.79	22.89	818,838
28 Dec 12	22.95000 -0.29	23.24	22.82	23.24	366,846
27 Dec 12	23.24000 -0.56	23.68	23.08	23.67	328,131
24 Dec 12	23.80000 -0.08	24.04	23.73	23.85	162,614
21 Dec 12	23.88000 +0.19	23.93	23.17	23.46	561,672
20 Dec 12	23.69000 -0.57	24.28	23.57	24.25	493,934
19 Dec 12	24.26000 +0.26	24.71	24.10	24.13	1,262,848
18 Dec 12	24.00000 +0.74	24.05	23.22	23.30	1,057,450
17 Dec 12	23.26000 +0.03	23.37	22.97	23.18	1,268,500
14 Dec 12	23.23000 +0.25	23.34	22.92	22.92	718,043
13 Dec 12	22.98000 -0.01	23.21	22.87	22.95	462,681
12 Dec 12	22.99000 +0.08	23.20	22.92	22.95	770,487
11 Dec 12	22.91000 +0.20	22.98	22.33	22.64	1,028,359
10 Dec 12	22.71000 +0.11	23.03	22.62	22.73	1,106,521
07 Dec 12	22.60000 -0.25	22.98	22.54	22.74	443,364
06 Dec 12	22.85000 +0.01	23.15	22.57	23.15	422,120
05 Dec 12	22.84000 -0.13	23.12	22.73	23.11	471,406
04 Dec 12	22.97000 -0.35	23.50	22.87	23.15	767,398
03 Dec 12	23.32000 +0.52	23.53	22.76	22.96	1,081,926
30 Nov 12	22.80000 -0.12	22.93	22.45	22.88	1,787,900
29 Nov 12	22.92000 -0.20	23.18	22.33	23.18	1,923,231
28 Nov 12	23.12000 -0.93	24.19	22.79	23.50	2,112,979
27 Nov 12	24.05000 +0.40	24.20	23.54	23.61	804,139
26 Nov 12	23.65000 -0.17	23.80	23.56	23.70	438,120
23 Nov 12	23.82000 -0.06	24.02	23.61	23.79	150,010
22 Nov 12	23.88000 -0.13	24.22	23.61	24.10	218,228
21 Nov 12	24.01000 +0.00	24.07	23.81	23.85	355,858
20 Nov 12	24.01000 -0.13	24.25	23.79	24.25	922,282
19 Nov 12	24.14000 +0.35	24.23	23.91	23.94	549,007
16 Nov 12	23.79000 +0.24	23.86	23.47	23.47	800,010
15 Nov 12	23.55000 -0.04	23.59	23.13	23.37	915,114
14 Nov 12	23.59000 -0.02	23.65	23.18	23.61	811,489
13 Nov 12	23.61000 -0.42	24.02	23.41	24.02	1,873,368
12 Nov 12	24.03000 -0.31	24.30	23.90	24.30	862,009
09 Nov 12	24.34000 -0.16	24.75	24.22	24.38	894,193
08 Nov 12	24.50000 -0.12	24.69	24.35	24.51	404,277
07 Nov 12	24.62000 +0.01	24.91	24.46	24.46	1,665,592
06 Nov 12	24.61000 -1.37	25.92	24.44	25.90	2,688,886
05 Nov 12	25.98000 -0.04	26.30	25.96	26.07	742,331
02 Nov 12	26.02000 -0.22	26.24	25.93	26.13	550,318
01 Nov 12	26.24000 +0.11	26.24	25.47	26.00	405,491
31 Oct 12	26.13000 +0.47	26.13	25.56	25.66	404,324
30 Oct 12	25.66000 +0.11	25.69	25.20	25.28	146,977
29 Oct 12	25.55000 +0.34	25.55	25.15	25.35	3,693,222
26 Oct 12	25.21000 -0.81	26.15	25.13	25.91	596,115
25 Oct 12	26.02000 +0.65	26.10	25.55	25.74	671,178
24 Oct 12	25.37000 -0.07	25.70	25.19	25.50	577,857
23 Oct 12	25.44000 -0.03	25.60	24.87	25.60	687,285
22 Oct 12	25.47000 -0.14	25.82	25.25	25.65	432,770
19 Oct 12	25.61000 -0.55	26.04	25.48	25.95	1,264,703
18 Oct 12	26.16000 -0.05	26.37	25.98	26.27	350,745
17 Oct 12	26.21000 -0.21	26.34	26.04	26.29	437,513
16 Oct 12	26.42000 +0.17	26.63	26.23	26.30	656,258
15 Oct 12	26.25000 +0.20	26.25	25.93	25.96	372,316
12 Oct 12	26.05000 +0.02	26.40	25.93	26.12	727,124
11 Oct 12	26.03000 -0.08	26.52	25.94	26.15	444,220
10 Oct 12	26.11000 +0.16	26.20	25.81	25.81	612,184
09 Oct 12	25.95000 -0.39	26.72	25.91	26.24	707,322
05 Oct 12	26.34000 -0.21	26.75	26.23	26.64	213,810
04 Oct 12	26.55000 -0.02	26.76	26.26	26.57	176,508
03 Oct 12	26.57000 +0.02	26.85	26.51	26.60	200,941
02 Oct 12	26.55000 +0.28	26.57	26.13	26.23	324,821
01 Oct 12	26.27000 -0.13	26.45	26.07	26.36	566,303
28 Sep 12	26.40000 -0.04	26.70	26.32	26.32	521,445
27 Sep 12	26.44000 +0.06	26.75	26.22	26.50	597,312
26 Sep 12	26.38000 -0.45	26.90	26.22	26.90	499,014
25 Sep 12	26.83000 -0.02	26.97	26.50	26.96	323,250
24 Sep 12	26.85000 +0.28	26.89	26.45	26.51	428,853
21 Sep 12	26.57000 -0.25	26.98	26.51	26.80	1,388,750
20 Sep 12	26.82000 +0.05	26.97	26.55	26.59	528,387
19 Sep 12	26.77000 +0.16	26.99	26.52	26.52	536,888
18 Sep 12	26.61000 +0.44	26.99	26.00	26.00	747,949
17 Sep 12	26.17000 +0.25	26.37	25.65	25.92	629,763
14 Sep 12	25.92000 -0.58	26.50	25.74	26.50	849,379
13 Sep 12	26.50000 -0.21	26.96	26.46	26.71	957,421
12 Sep 12	26.71000 +0.17	27.00	26.50	26.75	1,051,312
11 Sep 12	26.54000 +0.04	26.54	26.36	26.50	327,845
10 Sep 12	26.50000 +0.23	26.77	26.06	26.25	463,463
07 Sep 12	26.27000 -0.13	26.49	26.02	26.33	315,301
06 Sep 12	26.40000 +0.13	26.88	26.29	26.49	797,424
05 Sep 12	26.27000 +0.27	26.28	25.80	25.92	336,689
04 Sep 12	26.00000 +0.26	26.44	25.74	25.74	474,262
31 Aug 12	25.74000 +0.13	25.79	25.50	25.61	408,281
30 Aug 12	25.61000 -0.09	25.80	25.50	25.65	278,640
29 Aug 12	25.70000 +0.24	25.83	25.40	25.46	665,813
28 Aug 12	25.46000 -0.09	25.64	25.34	25.56	1,424,316
27 Aug 12	25.55000 -0.10	25.66	25.39	25.65	375,236
24 Aug 12	25.65000 -0.14	25.84	25.41	25.64	2,594,508
23 Aug 12	25.79000 -0.04	25.89	25.40	25.83	1,187,307
22 Aug 12	25.83000 +0.73	25.98	24.99	24.99	893,980
21 Aug 12	25.10000 +0.91	25.23	24.25	24.25	998,787
20 Aug 12	24.19000 -0.23	24.55	24.06	24.40	311,300
17 Aug 12	24.42000 +0.36	24.72	24.00	24.00	482,851
16 Aug 12	24.06000 +0.12	24.16	23.83	23.94	454,111
15 Aug 12	23.94000 -0.10	24.09	23.76	24.00	274,511
14 Aug 12	24.04000 +0.11	24.19	23.92	24.00	462,321
13 Aug 12	23.93000 +0.00	24.09	23.80	23.99	354,924
10 Aug 12	23.93000 +0.04	23.98	23.76	23.92	221,723
09 Aug 12	23.89000 -0.10	24.09	23.77	23.93	1,251,657
08 Aug 12	23.99000 +0.14	24.04	23.33	23.85	985,484
07 Aug 12	23.85000 +0.07	24.04	23.72	24.00	228,794
03 Aug 12	23.78000 +0.32	24.00	23.48	23.48	269,363
02 Aug 12	23.46000 -0.25	23.67	23.34	23.60	315,164
01 Aug 12	23.71000 +0.08	23.90	23.51	23.72	390,286
31 Jul 12	23.63000 -0.28	24.35	23.61	23.93	525,839
30 Jul 12	23.91000 -0.09	24.24	23.86	24.00	389,739
27 Jul 12	24.00000 +0.01	24.35	23.96	24.23	652,261
26 Jul 12	23.99000 +0.52	24.07	23.57	23.83	2,593,766
25 Jul 12	23.47000 -0.38	23.51	23.16	23.30	1,153,016
24 Jul 12	23.85000 -0.11	24.02	23.64	23.96	308,731
23 Jul 12	23.96000 +0.13	24.07	23.35	23.36	349,724
20 Jul 12	23.83000 -0.50	24.11	23.64	24.01	674,099
19 Jul 12	24.33000 +0.34	24.48	23.92	23.99	1,310,758
18 Jul 12	23.99000 +0.33	24.02	23.66	23.66	625,239
17 Jul 12	23.66000 +0.48	24.13	23.18	23.18	1,145,129
16 Jul 12	23.18000 +0.26	23.21	22.81	22.91	842,181
13 Jul 12	22.92000 +0.00	23.06	22.92	22.92	787,242
12 Jul 12	22.92000 -0.58	23.39	22.78	23.37	715,827
11 Jul 12	23.50000 +0.17	23.81	23.20	23.22	343,159
10 Jul 12	23.33000 -0.54	23.91	23.22	23.82	832,828
09 Jul 12	23.87000 +0.02	24.15	23.71	23.71	343,131
06 Jul 12	23.85000 -0.21	24.04	23.66	24.01	374,689
05 Jul 12	24.06000 -0.12	24.58	24.04	24.20	610,883
04 Jul 12	24.18000 +0.06	24.61	24.11	24.32	126,494
03 Jul 12	24.12000 -0.35	24.93	24.10	24.50	553,441
29 Jun 12	24.47000 +0.58	24.47	23.81	23.81	586,454
28 Jun 12	23.89000 +0.81	23.89	22.92	23.06	615,938
27 Jun 12	23.08000 -0.05	23.23	22.97	23.13	471,477
26 Jun 12	23.13000 +0.42	23.13	22.71	22.71	493,419
25 Jun 12	22.71000 -0.41	23.12	22.65	23.00	420,264
22 Jun 12	23.12000 +0.41	23.15	22.70	22.76	256,405
21 Jun 12	22.71000 -0.75	23.50	22.68	23.36	436,764
20 Jun 12	23.46000 -0.21	23.75	22.98	23.74	408,874
19 Jun 12	23.67000 +0.56	23.70	23.05	23.11	871,092
18 Jun 12	23.11000 +0.11	23.28	22.75	23.00	398,751
15 Jun 12	23.00000 -0.12	23.25	22.95	23.00	613,353
14 Jun 12	23.12000 -0.31	23.44	22.81	23.32	642,443
13 Jun 12	23.43000 +0.21	23.45	23.19	23.21	429,904
12 Jun 12	23.22000 -0.11	23.48	23.19	23.48	407,573
11 Jun 12	23.33000 +0.03	23.62	23.28	23.28	294,796
08 Jun 12	23.30000 -0.21	23.41	23.20	23.22	449,428
07 Jun 12	23.51000 -0.04	23.86	23.47	23.60	492,157
06 Jun 12	23.55000 +0.57	23.66	22.95	23.00	986,218
05 Jun 12	22.98000 -0.18	23.22	22.80	23.13	1,322,857
04 Jun 12	23.16000 -0.21	23.44	22.92	23.31	1,125,668
01 Jun 12	23.37000 -0.58	23.72	23.00	23.00	1,669,247
31 May 12	23.95000 +2.94	25.03	23.30	24.15	6,662,320
30 May 12	21.01000 +0.05	21.58	20.65	20.70	1,623,538
29 May 12	20.96000 +0.31	21.00	20.64	20.65	616,369
28 May 12	20.65000 -0.10	20.68	20.55	20.66	94,531
25 May 12	20.75000 +0.02	21.03	20.62	20.73	190,601
24 May 12	20.73000 +0.03	21.04	20.71	20.71	349,782
23 May 12	20.70000 -0.05	20.71	20.41	20.65	253,735
22 May 12	20.75000 +0.06	20.86	20.66	20.81	788,226
18 May 12	20.69000 -0.27	20.94	20.69	20.82	329,461
17 May 12	20.96000 +0.50	21.00	20.35	20.36	1,635,797
16 May 12	20.46000 -0.38	20.86	20.40	20.78	992,172
15 May 12	20.84000 -0.10	20.97	20.67	20.93	879,686
14 May 12	20.94000 -0.29	21.12	20.89	21.01	230,545
11 May 12	21.23000 -0.13	21.44	21.16	21.23	205,705
10 May 12	21.36000 +0.07	21.63	21.28	21.28	264,105
09 May 12	21.29000 -0.27	21.50	21.14	21.50	1,180,795
08 May 12	21.56000 -0.15	21.77	21.25	21.60	776,789
07 May 12	21.71000 -0.19	21.80	21.53	21.66	552,609
04 May 12	21.90000 -0.10	22.10	21.79	21.90	203,099
03 May 12	22.00000 +0.10	22.06	21.63	21.99	736,650
02 May 12	21.90000 -0.35	22.35	21.85	21.97	848,076
01 May 12	22.25000 +0.08	22.34	22.08	22.12	501,241
30 Apr 12	22.17000 +0.02	22.21	21.98	21.98	377,574
27 Apr 12	22.15000 +0.18	22.22	21.73	21.98	723,892
26 Apr 12	21.97000 +0.37	22.23	21.41	21.41	666,310
25 Apr 12	21.60000 +1.06	21.64	20.55	20.55	1,039,642
24 Apr 12	20.54000 -0.18	20.84	20.31	20.72	698,480
23 Apr 12	20.72000 -0.46	21.00	20.70	20.90	427,313
20 Apr 12	21.18000 -0.13	21.39	21.10	21.27	287,609
19 Apr 12	21.31000 -0.27	21.65	21.22	21.49	379,620
18 Apr 12	21.58000 -0.12	21.73	21.44	21.70	211,448
17 Apr 12	21.70000 +0.33	21.74	21.31	21.34	261,667
16 Apr 12	21.37000 +0.23	21.46	21.03	21.03	241,302
13 Apr 12	21.14000 -0.55	21.62	21.09	21.62	465,514
12 Apr 12	21.69000 +0.10	21.89	21.39	21.47	497,062
11 Apr 12	21.59000 +0.25	21.83	21.37	21.51	438,937
10 Apr 12	21.34000 -0.24	21.72	21.25	21.50	554,794
09 Apr 12	21.58000 -0.13	21.85	21.34	21.71	919,848
05 Apr 12	21.71000 +0.18	21.71	21.34	21.41	1,126,814
04 Apr 12	21.53000 -0.24	21.64	21.42	21.50	380,199
03 Apr 12	21.77000 -0.28	22.15	21.70	21.93	350,352
02 Apr 12	22.05000 -0.18	22.30	21.97	22.11	423,255
30 Mar 12	22.23000 +0.40	22.40	21.72	21.76	824,204
29 Mar 12	21.83000 -0.14	22.03	21.60	22.00	544,342
28 Mar 12	21.97000 +0.03	22.21	21.79	21.85	441,752
27 Mar 12	21.94000 -0.04	22.04	21.75	21.93	1,489,781
26 Mar 12	21.98000 +0.22	22.15	21.69	21.81	815,698
23 Mar 12	21.76000 +0.09	21.76	21.60	21.67	326,835
22 Mar 12	21.67000 -0.13	21.80	21.51	21.61	316,335
21 Mar 12	21.80000 +0.38	21.83	21.28	21.28	664,005
20 Mar 12	21.42000 -0.29	21.90	21.24	21.46	568,517
19 Mar 12	21.71000 +0.30	21.92	21.33	21.33	663,020
16 Mar 12	21.41000 -0.17	21.60	21.29	21.50	554,669
15 Mar 12	21.58000 -0.22	21.94	21.57	21.69	424,097
14 Mar 12	21.80000 +0.04	21.88	21.61	21.61	415,956
13 Mar 12	21.76000 +0.29	21.85	21.45	21.45	663,129
12 Mar 12	21.47000 +0.44	21.66	20.95	20.95	844,719
09 Mar 12	21.03000 +0.13	21.10	20.66	20.86	1,167,703
08 Mar 12	20.90000 +0.49	21.03	20.37	20.45	1,182,463
07 Mar 12	20.41000 +0.23	20.41	20.01	20.13	989,914
06 Mar 12	20.18000 -0.15	20.44	20.13	20.37	344,605
05 Mar 12	20.33000 -0.17	20.48	20.31	20.33	552,599
02 Mar 12	20.50000 -0.38	20.86	20.40	20.86	630,844
01 Mar 12	20.88000 -0.30	21.15	20.85	21.00	563,029
29 Feb 12	21.18000 +0.17	21.38	20.95	20.95	781,915
28 Feb 12	21.01000 +0.01	21.12	20.90	20.90	381,235
27 Feb 12	21.00000 +0.06	21.13	20.90	20.90	237,071
24 Feb 12	20.94000 -0.08	21.12	20.89	21.00	285,245
23 Feb 12	21.02000 -0.03	21.09	20.93	21.00	383,536
22 Feb 12	21.05000 +0.11	21.41	20.75	21.03	735,889
21 Feb 12	20.94000 +0.11	21.04	20.74	20.74	644,230
17 Feb 12	20.83000 -0.03	21.00	20.68	20.80	599,128
16 Feb 12	20.86000 +0.23	21.05	20.55	20.55	1,415,064
15 Feb 12	20.63000 -0.05	20.75	20.46	20.61	550,707
14 Feb 12	20.68000 -0.13	20.93	20.55	20.90	496,826
13 Feb 12	20.81000 +0.36	20.85	20.50	20.50	404,293
10 Feb 12	20.45000 +0.03	20.49	20.22	20.36	253,334
09 Feb 12	20.42000 +0.13	20.44	20.00	20.00	460,158
08 Feb 12	20.29000 -0.13	20.43	20.10	20.40	874,523
07 Feb 12	20.42000 +0.01	20.54	20.27	20.30	807,325
06 Feb 12	20.41000 -0.18	20.55	20.34	20.48	864,465
03 Feb 12	20.59000 -0.06	20.74	20.51	20.70	1,145,978
02 Feb 12	20.65000 -0.21	20.92	20.62	20.63	1,194,300
01 Feb 12	20.86000 +0.61	21.06	20.26	20.26	2,847,266
31 Jan 12	20.25000 +0.60	20.45	19.55	19.65	870,097
30 Jan 12	19.65000 +0.40	19.68	19.13	19.20	356,743
27 Jan 12	19.25000 -0.14	19.46	19.21	19.39	384,554
26 Jan 12	19.39000 +0.07	19.41	19.15	19.27	209,226
25 Jan 12	19.32000 -0.11	19.55	19.24	19.33	319,058
24 Jan 12	19.43000 +0.39	19.51	19.06	19.06	421,445
23 Jan 12	19.04000 -0.37	19.36	19.03	19.31	589,028
20 Jan 12	19.41000 -0.24	19.71	19.32	19.53	379,034
19 Jan 12	19.65000 +0.41	19.68	19.23	19.23	485,273
18 Jan 12	19.24000 +0.44	19.41	18.83	18.83	437,809
17 Jan 12	18.80000 -0.03	18.98	18.54	18.90	375,991
16 Jan 12	18.83000 +0.55	18.87	18.16	18.16	336,654
13 Jan 12	18.28000 -0.09	18.30	17.88	18.30	1,360,464
12 Jan 12	18.37000 -0.34	18.71	18.32	18.69	1,174,911
11 Jan 12	18.71000 +0.29	18.79	18.40	18.40	587,456
10 Jan 12	18.42000 -0.15	18.90	18.41	18.67	767,540
09 Jan 12	18.57000 -0.28	18.99	18.55	18.82	517,597
06 Jan 12	18.85000 -0.03	19.11	18.70	18.97	444,155
05 Jan 12	18.88000 -0.57	19.56	18.81	19.46	631,976
04 Jan 12	19.45000 +0.05	19.56	19.23	19.45	513,516
03 Jan 12	19.40000 +0.20	19.52	19.25	19.31	556,115
30 Dec 11	19.20000 +0.06	19.34	19.09	19.14	304,108
29 Dec 11	19.14000 +0.12	19.37	18.96	18.99	105,496
28 Dec 11	19.02000 +0.02	19.09	18.97	18.97	301,295
23 Dec 11	19.00000 +0.00	19.61	18.96	19.01	316,503
22 Dec 11	19.00000 -0.03	19.29	18.92	18.92	297,669
21 Dec 11	19.03000 -0.32	19.38	18.90	19.38	976,447
20 Dec 11	19.35000 +0.17	19.55	19.26	19.35	235,541
19 Dec 11	19.18000 +0.23	19.34	18.91	18.91	641,506
16 Dec 11	18.95000 +0.48	19.01	18.47	18.47	1,043,310
15 Dec 11	18.47000 +0.07	18.56	18.31	18.43	434,013
14 Dec 11	18.40000 -0.48	18.86	18.35	18.85	909,151
13 Dec 11	18.88000 +0.10	19.18	18.70	18.90	422,666
12 Dec 11	18.78000 +0.06	18.78	18.20	18.20	394,977
09 Dec 11	18.72000 +0.07	18.82	18.50	18.55	475,716
08 Dec 11	18.65000 -0.32	19.02	18.59	18.81	494,575
07 Dec 11	18.97000 -0.16	19.30	18.67	19.30	490,923
06 Dec 11	19.13000 -0.02	19.52	19.05	19.47	643,757
05 Dec 11	19.15000 -0.03	19.48	19.05	19.20	453,251
02 Dec 11	19.18000 -0.16	19.50	19.05	19.30	383,801
01 Dec 11	19.34000 +0.59	19.39	18.66	18.75	575,996
30 Nov 11	18.75000 -0.01	19.05	18.64	18.99	1,212,280
29 Nov 11	18.76000 +0.16	18.93	18.58	18.63	1,001,471
28 Nov 11	18.60000 +0.11	18.79	18.51	18.51	715,324
25 Nov 11	18.49000 -0.01	18.77	18.32	18.45	451,659
24 Nov 11	18.50000 -0.18	18.77	18.48	18.70	133,422
23 Nov 11	18.68000 -0.05	18.72	18.53	18.58	474,194
22 Nov 11	18.73000 -0.27	19.07	18.68	19.07	523,206
21 Nov 11	19.00000 +0.02	19.05	18.70	18.70	1,033,508
18 Nov 11	18.98000 -0.18	19.25	18.96	19.25	1,193,796
17 Nov 11	19.16000 -0.43	19.65	19.06	19.51	841,504
16 Nov 11	19.59000 -0.06	19.72	19.55	19.71	733,670
15 Nov 11	19.65000 +0.01	19.94	19.61	19.65	747,349
14 Nov 11	19.64000 -0.31	19.96	19.57	19.86	844,496
11 Nov 11	19.95000 -0.17	20.25	19.87	20.20	375,114
10 Nov 11	20.12000 -0.03	20.53	19.81	19.81	782,404
09 Nov 11	20.15000 -0.40	20.61	20.00	20.00	580,013
08 Nov 11	20.55000 -0.05	20.76	20.29	20.62	888,087
07 Nov 11	20.60000 -0.06	20.95	20.40	20.40	1,014,644
04 Nov 11	20.66000 -0.07	20.95	20.49	20.49	563,522
03 Nov 11	20.73000 +0.35	20.80	20.29	20.43	333,357
02 Nov 11	20.38000 +0.24	20.54	20.13	20.13	490,724
01 Nov 11	20.14000 -0.26	20.17	19.61	19.74	789,461
31 Oct 11	20.40000 -0.31	20.75	20.33	20.46	2,368,768
28 Oct 11	20.71000 +0.50	20.82	20.26	20.35	458,178
27 Oct 11	20.21000 +0.23	20.75	20.15	20.75	868,121
26 Oct 11	19.98000 -0.16	20.43	19.92	20.22	1,099,112
25 Oct 11	20.14000 -0.22	20.56	20.13	20.18	589,259
24 Oct 11	20.36000 +0.94	20.47	19.41	19.41	918,362
21 Oct 11	19.42000 +0.12	19.65	19.26	19.30	1,129,807
20 Oct 11	19.30000 -0.13	19.50	18.95	19.21	620,994
19 Oct 11	19.43000 -0.38	19.79	19.43	19.61	1,906,623
18 Oct 11	19.81000 +0.12	19.93	19.59	19.70	463,042
17 Oct 11	19.69000 -0.29	19.92	19.51	19.79	723,618
14 Oct 11	19.98000 +0.13	20.20	19.74	19.85	576,932
13 Oct 11	19.85000 +0.45	19.90	19.40	19.40	729,764
12 Oct 11	19.40000 +0.45	19.63	18.93	19.28	1,271,024
11 Oct 11	18.95000 +0.05	19.50	18.86	19.50	388,471
07 Oct 11	18.90000 +0.05	19.09	18.51	18.86	369,498
06 Oct 11	18.85000 +0.31	18.97	18.21	18.21	590,279
05 Oct 11	18.54000 -0.09	18.67	17.92	18.46	554,667
04 Oct 11	18.63000 -0.24	19.20	18.34	18.50	1,679,883
03 Oct 11	18.87000 -0.84	19.50	18.56	19.50	1,336,484
30 Sep 11	19.71000 -0.46	20.00	19.69	19.90	751,897
29 Sep 11	20.17000 +0.67	20.22	19.63	19.63	1,120,153
28 Sep 11	19.50000 +0.07	19.71	19.39	19.41	601,946
27 Sep 11	19.43000 +0.88	19.64	18.76	19.00	969,350
26 Sep 11	18.55000 +0.37	18.55	18.12	18.24	849,444
23 Sep 11	18.18000 +0.25	18.18	17.65	17.66	661,536
22 Sep 11	17.93000 +0.04	17.94	17.02	17.50	853,750
21 Sep 11	17.89000 -0.46	18.53	17.80	18.24	567,825
20 Sep 11	18.35000 +0.04	18.83	18.26	18.26	443,171
19 Sep 11	18.31000 +0.16	18.36	18.00	18.00	286,865
16 Sep 11	18.15000 -0.27	18.58	18.15	18.26	620,990
15 Sep 11	18.42000 +0.27	18.53	18.24	18.30	864,124
14 Sep 11	18.15000 +0.33	18.28	17.78	18.05	1,043,425
13 Sep 11	17.82000 -0.11	18.07	17.82	17.86	744,940
12 Sep 11	17.93000 +0.13	18.00	17.52	17.60	489,700
09 Sep 11	17.80000 -0.40	18.19	17.58	18.19	511,922
08 Sep 11	18.20000 -0.30	18.44	18.13	18.38	292,894
07 Sep 11	18.50000 +0.33	18.52	18.35	18.40	753,821
06 Sep 11	18.17000 -0.54	18.55	18.10	18.39	759,169
02 Sep 11	18.71000 -0.34	18.98	18.71	18.75	348,599
01 Sep 11	19.05000 -0.79	19.96	19.02	19.96	634,433
31 Aug 11	19.84000 +0.37	20.03	19.60	19.60	701,761
30 Aug 11	19.47000 +0.00	19.64	19.36	19.47	308,185
29 Aug 11	19.47000 +0.41	19.60	19.16	19.16	403,689
26 Aug 11	19.06000 +0.44	19.13	18.54	18.65	397,389
25 Aug 11	18.62000 -0.47	19.10	18.45	19.10	493,864
24 Aug 11	19.09000 -0.37	19.49	18.92	19.30	467,353
23 Aug 11	19.46000 +0.72	19.50	18.66	18.72	437,787
22 Aug 11	18.74000 +0.05	19.03	18.58	18.86	520,266
19 Aug 11	18.69000 +0.00	19.01	18.32	18.32	717,393
18 Aug 11	18.69000 -0.61	19.12	18.47	19.12	717,686
17 Aug 11	19.30000 -0.20	19.77	19.29	19.51	1,363,581
16 Aug 11	19.50000 -0.19	19.74	19.44	19.51	713,891
15 Aug 11	19.69000 -0.08	20.19	19.61	19.70	542,658
12 Aug 11	19.77000 +0.27	19.77	19.40	19.51	666,865
11 Aug 11	19.50000 +0.05	19.53	19.13	19.43	926,219
10 Aug 11	19.45000 -0.35	19.70	19.09	19.57	1,121,793
09 Aug 11	19.80000 +1.04	19.80	18.85	18.86	2,058,238
08 Aug 11	18.76000 -0.95	19.29	18.50	18.50	1,626,166
05 Aug 11	19.71000 -0.09	19.92	19.22	19.72	943,621
04 Aug 11	19.80000 -0.63	20.36	19.76	20.36	988,297
03 Aug 11	20.43000 +0.62	20.59	19.82	19.94	1,339,193
02 Aug 11	19.81000 -0.73	20.44	19.73	20.36	1,526,813
29 Jul 11	20.54000 +0.03	20.74	20.26	20.54	860,236
28 Jul 11	20.51000 -0.13	20.73	20.44	20.69	735,295
27 Jul 11	20.64000 -0.86	21.36	20.60	21.21	996,604
26 Jul 11	21.50000 +0.14	21.69	21.29	21.58	683,011
25 Jul 11	21.36000 -0.09	21.55	21.07	21.45	614,129
22 Jul 11	21.45000 -0.68	22.07	21.06	22.01	2,200,431
21 Jul 11	22.13000 -0.07	22.36	22.05	22.23	961,229
20 Jul 11	22.20000 -0.20	22.75	22.15	22.40	609,398
19 Jul 11	22.40000 +0.16	22.76	22.28	22.39	1,137,675
18 Jul 11	22.24000 +0.13	22.27	21.98	22.10	441,612
15 Jul 11	22.11000 -0.33	22.41	21.99	22.26	592,640
14 Jul 11	22.44000 -0.16	22.85	22.30	22.85	486,508
13 Jul 11	22.60000 -0.55	23.15	22.58	23.07	903,379
12 Jul 11	23.15000 +0.66	23.15	22.39	22.44	584,575
11 Jul 11	22.49000 -0.50	23.00	22.32	23.00	275,642
08 Jul 11	22.99000 -0.22	23.10	22.55	23.09	331,858
07 Jul 11	23.21000 -0.09	23.58	23.19	23.30	340,963
06 Jul 11	23.30000 +0.29	23.30	22.88	23.00	797,638
05 Jul 11	23.01000 -0.45	23.60	22.95	23.42	886,543
04 Jul 11	23.46000 -0.35	24.30	23.40	24.11	733,569
30 Jun 11	23.81000 +0.79	23.86	22.88	23.14	906,491
29 Jun 11	23.02000 +0.58	23.23	22.45	22.50	1,036,843
28 Jun 11	22.44000 +0.21	22.48	22.07	22.24	593,953
27 Jun 11	22.23000 +0.15	22.34	22.07	22.09	366,574
24 Jun 11	22.08000 -0.03	22.31	22.02	22.06	361,730
23 Jun 11	22.11000 +0.03	22.14	21.90	21.90	360,161
22 Jun 11	22.08000 +0.25	22.13	21.71	21.80	795,635
21 Jun 11	21.83000 +0.09	21.95	21.68	21.74	628,591
20 Jun 11	21.74000 +0.34	21.74	21.32	21.32	481,460
17 Jun 11	21.40000 -0.25	21.82	21.40	21.70	1,701,296
16 Jun 11	21.65000 -0.14	21.76	21.63	21.72	478,985
15 Jun 11	21.79000 -0.07	22.06	21.61	21.61	617,072
14 Jun 11	21.86000 -0.06	21.98	21.78	21.87	813,505
13 Jun 11	21.92000 -0.26	22.18	21.87	21.99	910,381
10 Jun 11	22.18000 -0.03	22.28	22.01	22.06	491,457
09 Jun 11	22.21000 -0.13	22.32	21.95	22.27	907,135
08 Jun 11	22.34000 -0.04	22.49	22.25	22.25	359,171
07 Jun 11	22.38000 -0.06	22.63	22.26	22.33	584,189
06 Jun 11	22.44000 -0.13	22.70	22.31	22.57	789,459
03 Jun 11	22.57000 +0.02	22.74	22.31	22.55	292,576
02 Jun 11	22.55000 +0.03	22.79	22.36	22.61	552,300
01 Jun 11	22.52000 +0.18	22.97	22.31	22.42	1,484,358
31 May 11	22.34000 +0.52	22.34	21.66	21.86	834,265
30 May 11	21.82000 +0.03	21.82	21.65	21.75	382,869
27 May 11	21.79000 +0.43	21.95	21.27	21.29	502,295
26 May 11	21.36000 +0.22	21.40	21.15	21.15	285,770
25 May 11	21.14000 +0.34	21.14	20.72	20.75	483,961
24 May 11	20.80000 -0.01	20.81	20.53	20.53	657,348
20 May 11	20.81000 -0.02	20.89	20.73	20.83	1,106,543
19 May 11	20.83000 +0.28	20.85	20.51	20.55	396,542
18 May 11	20.55000 -0.16	20.84	20.55	20.76	321,852
17 May 11	20.71000 +0.20	20.78	20.36	20.50	4,044,932
16 May 11	20.51000 -0.19	20.80	20.47	20.53	283,264
13 May 11	20.70000 -0.12	20.90	20.64	20.80	221,974
12 May 11	20.82000 -0.01	20.88	20.49	20.75	682,924
11 May 11	20.83000 +0.09	20.93	20.62	20.65	468,077
10 May 11	20.74000 +0.25	20.80	20.50	20.50	390,550
09 May 11	20.49000 +0.44	20.51	20.00	20.00	235,432
06 May 11	20.05000 +0.14	20.14	19.90	19.90	446,768
05 May 11	19.91000 -0.28	20.13	19.75	20.08	1,029,192
04 May 11	20.19000 -0.19	20.40	20.05	20.40	282,938
03 May 11	20.38000 -0.34	20.81	20.24	20.63	552,002
02 May 11	20.72000 +0.02	20.85	20.51	20.73	742,855
29 Apr 11	20.70000 -0.01	21.05	20.60	20.60	697,347
28 Apr 11	20.71000 +0.69	20.76	19.92	20.00	967,415
27 Apr 11	20.02000 -0.45	20.48	20.01	20.35	655,967
26 Apr 11	20.47000 -0.24	20.86	20.30	20.70	545,098
25 Apr 11	20.71000 +0.41	20.92	20.26	20.30	416,581
21 Apr 11	20.30000 +0.00	20.45	20.25	20.35	478,237
20 Apr 11	20.30000 -0.51	20.89	20.11	20.69	1,009,746
19 Apr 11	20.81000 +0.16	20.99	20.50	20.65	703,130
18 Apr 11	20.65000 -0.11	20.71	20.29	20.59	382,676
15 Apr 11	20.76000 -0.08	21.04	20.71	20.81	418,627
14 Apr 11	20.84000 +0.54	20.87	20.30	20.35	559,918
13 Apr 11	20.30000 +0.09	20.36	20.00	20.20	835,898
12 Apr 11	20.21000 +0.16	20.27	19.95	19.97	863,206
11 Apr 11	20.05000 -0.13	20.34	19.93	20.13	450,253
08 Apr 11	20.18000 +0.00	20.32	20.11	20.21	740,241
07 Apr 11	20.18000 -0.48	20.55	20.10	20.53	495,036
06 Apr 11	20.66000 -0.04	20.81	20.49	20.70	462,407
05 Apr 11	20.70000 -0.26	21.03	20.67	20.95	379,218
04 Apr 11	20.96000 +0.08	21.17	20.83	20.90	629,317
01 Apr 11	20.88000 +0.55	21.25	20.35	20.35	2,557,144
31 Mar 11	20.33000 -0.03	20.45	20.15	20.25	719,417
30 Mar 11	20.36000 +0.31	20.46	20.06	20.06	491,283
29 Mar 11	20.05000 +0.03	20.12	19.96	20.02	551,174
28 Mar 11	20.02000 +0.00	20.16	19.78	19.95	761,793
25 Mar 11	20.02000 -0.01	20.60	20.02	20.10	1,289,975
24 Mar 11	20.03000 +0.13	20.15	19.80	19.92	918,170
23 Mar 11	19.90000 +0.14	19.98	19.62	19.76	510,322
22 Mar 11	19.76000 -0.06	19.96	19.54	19.54	394,179
21 Mar 11	19.82000 +0.42	19.85	19.36	19.41	528,895
18 Mar 11	19.40000 +0.33	19.78	19.15	19.17	1,531,032
17 Mar 11	19.07000 -0.12	19.27	18.94	19.25	465,779
16 Mar 11	19.19000 +0.25	19.49	18.88	18.88	641,331
15 Mar 11	18.94000 -0.16	18.99	18.70	18.93	363,887
14 Mar 11	19.10000 +0.03	19.13	18.87	19.12	414,366
11 Mar 11	19.07000 +0.24	19.16	18.74	18.75	474,049
10 Mar 11	18.83000 -0.13	18.95	18.54	18.90	448,681
09 Mar 11	18.96000 -0.03	19.11	18.81	18.98	1,915,761
08 Mar 11	18.99000 +0.03	19.21	18.73	18.77	518,892
07 Mar 11	18.96000 -0.30	19.38	18.72	19.27	668,001
04 Mar 11	19.26000 -0.02	19.38	19.13	19.24	452,264
03 Mar 11	19.28000 -0.11	19.58	19.23	19.39	453,184
02 Mar 11	19.39000 +0.13	19.59	19.30	19.40	427,409
01 Mar 11	19.26000 -0.11	19.50	19.15	19.40	389,449
28 Feb 11	19.37000 -0.07	19.75	19.34	19.50	940,001
25 Feb 11	19.44000 -0.01	19.75	19.24	19.46	1,889,124
24 Feb 11	19.45000 +0.05	19.90	19.33	19.34	606,484
23 Feb 11	19.40000 -0.03	19.55	19.15	19.33	3,748,415
22 Feb 11	19.43000 -0.15	19.68	19.36	19.39	634,820
18 Feb 11	19.58000 -0.10	19.72	19.49	19.50	1,226,274
17 Feb 11	19.68000 -0.12	19.80	19.43	19.80	842,412
16 Feb 11	19.80000 +0.34	20.00	19.50	19.50	619,680
15 Feb 11	19.46000 -0.19	19.77	19.36	19.65	489,319
14 Feb 11	19.65000 -0.38	20.04	19.62	20.00	635,485
11 Feb 11	20.03000 +0.03	20.03	19.77	20.00	686,193
10 Feb 11	20.00000 -0.03	20.16	19.73	19.95	1,003,131
09 Feb 11	20.03000 -0.17	20.19	19.90	20.01	901,383
08 Feb 11	20.20000 +0.01	20.30	19.73	20.00	892,899
07 Feb 11	20.19000 +0.24	20.34	19.94	19.95	378,204
04 Feb 11	19.95000 -0.13	20.20	19.87	20.08	865,707
03 Feb 11	20.08000 +0.33	20.17	19.75	19.75	747,866
02 Feb 11	19.75000 +0.23	19.79	19.35	19.37	439,322
01 Feb 11	19.52000 +0.26	19.65	19.20	19.20	514,131
31 Jan 11	19.26000 +0.09	19.43	19.20	19.20	1,805,463
28 Jan 11	19.17000 -0.11	19.54	19.15	19.29	697,728
27 Jan 11	19.28000 -0.40	19.55	19.14	19.52	1,067,806
26 Jan 11	19.68000 +0.94	19.95	19.11	19.11	1,479,172
25 Jan 11	18.74000 +0.08	18.83	18.51	18.51	920,808
24 Jan 11	18.66000 +0.40	18.85	18.34	18.34	967,075
21 Jan 11	18.26000 -0.15	18.60	18.26	18.46	942,979
20 Jan 11	18.41000 -0.14	18.65	18.03	18.50	758,096
19 Jan 11	18.55000 +0.13	18.68	18.35	18.35	852,474
18 Jan 11	18.42000 +0.24	18.47	18.11	18.20	461,064
17 Jan 11	18.18000 +0.09	18.48	18.03	18.25	736,534
14 Jan 11	18.09000 +0.20	18.12	17.78	17.82	797,510
13 Jan 11	17.89000 -0.08	17.97	17.78	17.97	828,493
12 Jan 11	17.97000 +0.40	18.03	17.50	17.51	1,031,623
11 Jan 11	17.57000 +0.45	17.64	17.05	17.08	644,231
10 Jan 11	17.12000 -0.09	17.20	16.92	17.06	422,856
07 Jan 11	17.21000 +0.07	17.24	17.02	17.02	393,010
06 Jan 11	17.14000 +0.04	17.24	16.96	16.96	450,167
05 Jan 11	17.10000 +0.09	17.15	16.77	16.87	592,533
04 Jan 11	17.01000 -0.19	17.75	16.90	17.15	624,309
31 Dec 10	17.20000 +0.22	17.57	16.91	16.91	350,960
30 Dec 10	16.98000 +0.12	17.02	16.77	16.81	252,488
29 Dec 10	16.86000 -0.17	16.95	16.77	16.85	342,251
24 Dec 10	17.03000 +0.04	17.27	17.00	17.00	165,365
23 Dec 10	16.99000 +0.13	17.09	16.72	16.72	390,087
22 Dec 10	16.86000 +0.11	16.88	16.69	16.70	226,874
21 Dec 10	16.75000 +0.20	16.81	16.51	16.55	554,506
20 Dec 10	16.55000 +0.01	16.78	16.52	16.60	493,644
17 Dec 10	16.54000 -0.11	16.79	16.52	16.55	1,547,808
16 Dec 10	16.65000 -0.02	16.75	16.55	16.63	910,191
15 Dec 10	16.67000 +0.05	16.68	16.48	16.52	738,960
14 Dec 10	16.62000 -0.02	16.67	16.46	16.52	636,143
13 Dec 10	16.64000 +0.27	16.67	16.35	16.35	651,015
10 Dec 10	16.37000 +0.07	16.44	16.24	16.25	317,256
09 Dec 10	16.30000 -0.28	16.64	16.30	16.60	783,051
08 Dec 10	16.58000 -0.12	16.72	16.40	16.55	510,269
07 Dec 10	16.70000 +0.02	16.95	16.57	16.60	808,334
06 Dec 10	16.68000 +0.50	16.68	16.15	16.15	1,469,473
03 Dec 10	16.18000 -0.11	16.24	15.98	16.11	557,966
02 Dec 10	16.29000 +0.03	16.38	16.20	16.20	487,148
01 Dec 10	16.26000 +0.16	16.33	16.17	16.28	4,406,558
30 Nov 10	16.10000 +0.00	16.21	16.08	16.12	1,602,299
29 Nov 10	16.10000 +0.00	16.21	16.10	16.10	450,716
26 Nov 10	16.10000 -0.30	16.30	16.10	16.30	4,229,850
25 Nov 10	16.40000 +0.18	16.40	16.10	16.10	110,482
24 Nov 10	16.22000 -0.05	16.49	16.17	16.35	383,998
23 Nov 10	16.27000 -0.14	16.39	16.17	16.39	332,638
22 Nov 10	16.41000 +0.01	16.52	16.30	16.40	727,142
19 Nov 10	16.40000 +0.01	16.51	16.32	16.35	373,885
18 Nov 10	16.39000 -0.11	16.65	16.31	16.38	407,173
17 Nov 10	16.50000 -0.20	16.64	16.31	16.45	709,601
16 Nov 10	16.70000 -0.19	16.82	16.45	16.65	965,938
15 Nov 10	16.89000 +0.21	16.95	16.60	16.60	476,280
12 Nov 10	16.68000 -0.23	16.92	16.61	16.80	849,928
11 Nov 10	16.91000 -0.04	16.94	16.67	16.85	1,191,601
10 Nov 10	16.95000 -0.12	17.15	16.76	16.99	802,285
09 Nov 10	17.07000 +1.53	17.20	16.00	16.00	3,703,328
08 Nov 10	15.54000 +0.16	15.67	15.38	15.38	436,086
05 Nov 10	15.38000 -0.04	15.64	15.38	15.60	674,621
04 Nov 10	15.42000 +0.01	15.68	15.37	15.45	1,009,863
03 Nov 10	15.41000 -0.36	15.90	15.35	15.88	709,411
02 Nov 10	15.77000 -0.12	15.98	15.67	15.86	877,193
01 Nov 10	15.89000 +0.20	15.98	15.65	15.75	1,447,903
29 Oct 10	15.69000 +0.18	15.84	15.54	15.54	584,726
28 Oct 10	15.51000 +0.10	15.60	15.33	15.35	663,602
27 Oct 10	15.41000 -0.19	15.74	15.37	15.60	1,586,087
26 Oct 10	15.60000 -0.35	15.98	15.53	15.85	697,790
25 Oct 10	15.95000 -0.05	16.00	15.83	16.00	457,713
22 Oct 10	16.00000 +0.04	16.00	15.85	15.90	184,805
21 Oct 10	15.96000 -0.04	16.08	15.91	15.91	1,195,883
20 Oct 10	16.00000 +0.17	16.05	15.80	15.80	770,529
19 Oct 10	15.83000 -0.14	16.03	15.77	15.95	576,423
18 Oct 10	15.97000 -0.08	16.09	15.95	16.00	565,532
15 Oct 10	16.05000 +0.03	16.09	16.00	16.00	537,677
14 Oct 10	16.02000 -0.23	16.28	15.98	16.08	555,789
13 Oct 10	16.25000 +0.24	16.31	15.95	15.95	1,297,380
12 Oct 10	16.01000 +0.00	16.04	15.87	16.00	1,083,719
08 Oct 10	16.01000 +0.18	16.09	15.82	15.82	437,658
07 Oct 10	15.83000 -0.06	15.94	15.80	15.80	819,938
06 Oct 10	15.89000 -0.34	16.20	15.78	16.15	586,956
05 Oct 10	16.23000 +0.27	16.48	15.94	15.95	1,844,256
04 Oct 10	15.96000 +0.45	16.08	15.42	15.42	1,412,255
01 Oct 10	15.51000 +0.02	15.70	15.27	15.27	1,665,585
30 Sep 10	15.49000 -0.09	15.79	15.41	15.50	874,694
29 Sep 10	15.58000 +0.31	15.75	15.24	15.24	1,221,885
28 Sep 10	15.27000 +0.34	15.27	14.84	14.84	1,893,585
27 Sep 10	14.93000 +0.40	14.95	14.52	14.52	801,558
24 Sep 10	14.53000 -0.02	14.64	14.50	14.56	824,122
23 Sep 10	14.55000 -0.15	14.74	14.52	14.55	435,629
22 Sep 10	14.70000 -0.10	14.90	14.64	14.70	517,461
21 Sep 10	14.80000 -0.10	14.89	14.72	14.77	1,272,866
20 Sep 10	14.90000 +0.29	14.90	14.54	14.54	946,286
17 Sep 10	14.61000 -0.04	14.76	14.52	14.65	2,378,124
16 Sep 10	14.65000 +0.20	14.73	14.35	14.37	603,492
15 Sep 10	14.45000 -0.06	14.71	14.35	14.55	786,114
14 Sep 10	14.51000 -0.15	14.73	14.46	14.62	1,327,537
13 Sep 10	14.66000 -0.17	14.80	14.62	14.80	543,000
10 Sep 10	14.83000 +0.11	14.85	14.61	14.69	424,440
09 Sep 10	14.72000 +0.02	14.83	14.64	14.80	612,573
08 Sep 10	14.70000 -0.10	14.86	14.65	14.80	2,738,679
07 Sep 10	14.80000 -0.25	15.06	14.80	14.97	407,412
03 Sep 10	15.05000 -0.02	15.31	14.99	15.02	800,699
02 Sep 10	15.07000 +0.53	15.07	14.56	14.56	1,245,245
01 Sep 10	14.54000 -0.20	14.99	14.50	14.85	1,332,902
31 Aug 10	14.74000 -0.10	14.98	14.71	14.91	835,714
30 Aug 10	14.84000 -0.08	15.15	14.84	14.90	534,598
27 Aug 10	14.92000 +0.31	14.97	14.59	14.59	474,400
26 Aug 10	14.61000 +0.01	14.65	14.48	14.65	487,378
25 Aug 10	14.60000 +0.02	14.60	14.38	14.57	503,937
24 Aug 10	14.58000 -0.24	14.79	14.52	14.69	485,592
23 Aug 10	14.82000 +0.08	14.97	14.66	14.66	206,817
20 Aug 10	14.74000 +0.11	14.78	14.57	14.57	230,979
19 Aug 10	14.63000 -0.05	14.85	14.63	14.68	375,114
18 Aug 10	14.68000 +0.11	14.74	14.48	14.58	1,009,472
17 Aug 10	14.57000 -0.26	14.96	14.57	14.96	596,464
16 Aug 10	14.83000 +0.13	14.84	14.63	14.63	455,408
13 Aug 10	14.70000 +0.00	14.85	14.64	14.76	363,893
12 Aug 10	14.70000 +0.04	14.95	14.42	14.62	906,952
11 Aug 10	14.66000 -0.05	14.68	14.54	14.59	560,365
10 Aug 10	14.71000 -0.12	14.81	14.67	14.76	584,078
09 Aug 10	14.83000 +0.19	14.91	14.58	14.58	633,373
06 Aug 10	14.64000 -0.09	14.91	14.40	14.69	934,708
05 Aug 10	14.73000 +0.10	14.90	14.64	14.67	793,041
04 Aug 10	14.63000 -0.39	15.10	14.50	15.06	1,197,937
03 Aug 10	15.02000 +0.32	15.33	14.73	14.80	1,544,396
30 Jul 10	14.70000 -0.06	14.79	14.55	14.72	1,279,498
29 Jul 10	14.76000 -0.11	14.91	14.34	14.91	2,224,646
28 Jul 10	14.87000 -0.59	15.52	14.59	15.25	2,358,192
27 Jul 10	15.46000 -0.77	16.23	14.94	16.20	4,003,082
26 Jul 10	16.23000 -0.42	16.48	16.15	16.46	537,473
23 Jul 10	16.65000 -0.05	16.79	16.47	16.51	366,251
22 Jul 10	16.70000 +0.73	16.75	16.00	16.05	1,799,878
21 Jul 10	15.97000 -0.24	16.28	15.88	16.20	648,113
20 Jul 10	16.21000 -0.20	16.39	16.10	16.38	1,057,926
19 Jul 10	16.41000 +0.13	16.44	16.20	16.25	335,763
16 Jul 10	16.28000 -0.08	16.48	16.17	16.31	613,449
15 Jul 10	16.36000 +0.03	16.36	16.10	16.25	1,067,302
14 Jul 10	16.33000 +0.04	16.46	16.20	16.21	546,948
13 Jul 10	16.29000 +0.16	16.29	16.10	16.13	454,918
12 Jul 10	16.13000 +0.14	16.13	15.85	15.85	605,341
09 Jul 10	15.99000 -0.01	15.99	15.85	15.96	653,557
08 Jul 10	16.00000 +0.08	16.10	15.92	16.00	644,366
07 Jul 10	15.92000 +0.06	15.96	15.70	15.71	498,141
06 Jul 10	15.86000 -0.03	15.90	15.65	15.70	770,341
05 Jul 10	15.89000 +0.10	15.96	15.67	15.75	303,292
02 Jul 10	15.79000 -0.05	16.12	15.75	15.78	878,676
30 Jun 10	15.84000 +0.07	16.20	15.78	15.88	499,591
29 Jun 10	15.77000 -0.40	16.08	15.77	16.05	552,131
28 Jun 10	16.17000 +0.07	16.27	16.04	16.09	604,721
25 Jun 10	16.10000 +0.31	16.49	15.79	15.82	642,358
24 Jun 10	15.79000 -0.33	16.22	15.78	16.08	516,913
23 Jun 10	16.12000 +0.13	16.12	15.92	16.03	778,577
22 Jun 10	15.99000 -0.30	16.30	15.95	16.27	442,526
21 Jun 10	16.29000 +0.03	16.66	16.26	16.26	353,911
18 Jun 10	16.26000 -0.24	16.56	16.22	16.38	1,533,447
17 Jun 10	16.50000 -0.12	16.72	16.39	16.46	477,546
16 Jun 10	16.62000 -0.06	16.80	16.50	16.55	770,361
15 Jun 10	16.68000 +0.33	16.77	16.33	16.36	965,972
14 Jun 10	16.35000 -0.08	16.45	16.33	16.36	493,210
11 Jun 10	16.43000 +0.03	16.45	16.19	16.31	587,637
10 Jun 10	16.40000 +0.27	16.49	16.11	16.25	1,804,593
09 Jun 10	16.13000 -0.18	16.40	16.12	16.25	542,083
08 Jun 10	16.31000 +0.12	16.49	16.08	16.08	506,101
07 Jun 10	16.19000 +0.07	16.34	16.04	16.05	1,436,064
04 Jun 10	16.12000 -0.25	16.18	16.05	16.10	635,722
03 Jun 10	16.37000 +0.27	16.48	16.13	16.13	1,164,515
02 Jun 10	16.10000 -0.40	16.44	15.96	16.41	2,183,386
01 Jun 10	16.50000 +0.25	16.75	16.10	16.10	2,606,046
31 May 10	16.25000 -0.20	16.50	16.04	16.26	511,239
28 May 10	16.45000 -0.03	16.66	16.42	16.42	596,696
27 May 10	16.48000 +0.45	16.54	16.01	16.01	778,617
26 May 10	16.03000 -0.15	16.59	16.03	16.25	1,036,895
25 May 10	16.18000 -0.07	16.39	15.82	15.82	923,212
21 May 10	16.25000 +0.10	16.49	15.86	15.86	802,349
20 May 10	16.15000 +0.00	16.17	15.88	15.90	756,572
19 May 10	16.15000 +0.00	16.32	15.91	16.12	622,661
18 May 10	16.15000 -0.07	16.40	16.10	16.22	3,175,918
17 May 10	16.22000 -0.25	16.64	15.90	16.44	928,313
14 May 10	16.47000 -0.07	16.56	16.21	16.50	548,116
13 May 10	16.54000 +0.11	16.54	16.30	16.30	1,464,377
12 May 10	16.43000 +0.68	16.65	15.69	15.69	4,088,329
11 May 10	15.75000 -0.02	15.83	15.56	15.66	982,400
10 May 10	15.77000 +0.87	15.82	15.05	15.10	907,495
07 May 10	14.90000 -0.29	15.04	14.73	14.95	1,084,269
06 May 10	15.19000 +0.00	15.41	14.86	15.10	995,018
05 May 10	15.19000 +0.16	15.25	14.82	14.95	628,637
04 May 10	15.03000 +0.12	15.24	14.85	14.85	769,974
03 May 10	14.91000 -0.13	15.08	14.76	15.04	571,454
30 Apr 10	15.04000 -0.02	15.07	14.85	15.03	1,926,751
29 Apr 10	15.06000 +0.28	15.19	14.75	14.75	884,168
28 Apr 10	14.78000 -0.17	14.91	14.64	14.77	1,139,447
27 Apr 10	14.95000 -0.30	15.26	14.92	15.21	678,825
26 Apr 10	15.25000 +0.06	15.30	15.17	15.22	362,199
23 Apr 10	15.19000 -0.32	15.45	15.15	15.42	913,700
22 Apr 10	15.51000 +0.11	15.61	15.37	15.45	748,472
21 Apr 10	15.40000 +0.10	15.43	15.23	15.30	609,555
20 Apr 10	15.30000 +0.05	15.36	15.10	15.29	621,362
19 Apr 10	15.25000 +0.11	15.25	15.01	15.02	1,537,677
16 Apr 10	15.14000 +0.22	15.25	14.87	14.87	698,138
15 Apr 10	14.92000 -0.01	15.00	14.80	14.90	842,403
14 Apr 10	14.93000 +0.03	14.99	14.86	14.90	532,594
13 Apr 10	14.90000 -0.15	15.01	14.86	14.96	498,757
12 Apr 10	15.05000 -0.03	15.10	14.90	15.08	1,229,795
09 Apr 10	15.08000 +0.18	15.17	14.85	14.91	996,757
08 Apr 10	14.90000 -0.54	15.25	14.85	15.25	2,004,530
07 Apr 10	15.44000 -0.06	15.55	15.41	15.50	404,592
06 Apr 10	15.50000 -0.05	15.53	15.42	15.48	347,546
05 Apr 10	15.55000 +0.00	15.55	15.45	15.55	269,071
01 Apr 10	15.55000 +0.35	15.64	15.20	15.22	647,504
31 Mar 10	15.20000 +0.00	15.27	15.12	15.25	611,403
30 Mar 10	15.20000 +0.00	15.29	15.15	15.24	465,030
29 Mar 10	15.20000 -0.13	15.35	15.12	15.35	554,000
26 Mar 10	15.33000 -0.32	15.67	15.22	15.61	560,115
25 Mar 10	15.65000 +0.25	15.74	15.38	15.44	662,781
24 Mar 10	15.40000 +0.24	15.52	15.17	15.25	523,279
23 Mar 10	15.16000 +0.00	15.25	15.12	15.19	345,817
22 Mar 10	15.16000 +0.24	15.22	14.84	14.92	2,434,812
19 Mar 10	14.92000 -0.36	15.40	14.91	15.32	1,245,801
18 Mar 10	15.28000 +0.27	15.32	15.00	15.02	579,919
17 Mar 10	15.01000 +0.07	15.15	14.99	15.00	375,837
16 Mar 10	14.94000 -0.08	15.09	14.94	14.98	746,263
15 Mar 10	15.02000 -0.09	15.10	14.93	15.10	428,022
12 Mar 10	15.11000 +0.11	15.11	14.96	15.00	381,593
11 Mar 10	15.00000 -0.10	15.13	14.96	15.02	342,605
10 Mar 10	15.10000 -0.18	15.30	14.99	15.23	874,806
09 Mar 10	15.28000 +0.25	15.34	14.91	15.00	878,027
08 Mar 10	15.03000 -0.16	15.25	14.98	15.18	942,477
05 Mar 10	15.19000 -0.26	15.50	15.16	15.36	738,462
04 Mar 10	15.45000 +0.19	15.45	15.10	15.25	579,715
03 Mar 10	15.26000 -0.29	15.63	15.16	15.55	791,812
02 Mar 10	15.55000 +0.39	15.58	15.02	15.12	973,299
01 Mar 10	15.16000 +0.36	15.16	14.76	14.80	522,733
26 Feb 10	14.80000 -0.42	15.23	14.71	15.22	1,203,030
25 Feb 10	15.22000 +0.36	15.23	14.83	14.84	500,966
24 Feb 10	14.86000 -0.12	14.94	14.76	14.89	464,022
23 Feb 10	14.98000 -0.12	15.15	14.89	15.05	433,232
22 Feb 10	15.10000 +0.07	15.24	14.96	15.01	830,544
19 Feb 10	15.03000 +0.33	15.20	14.64	14.65	1,314,578
18 Feb 10	14.70000 +0.45	14.74	14.22	14.25	719,009
17 Feb 10	14.25000 -0.28	14.52	14.25	14.50	693,141
16 Feb 10	14.53000 -0.05	14.54	14.42	14.54	579,028
12 Feb 10	14.58000 -0.09	14.62	14.32	14.32	545,517
11 Feb 10	14.67000 +0.18	14.67	14.36	14.49	863,969
10 Feb 10	14.49000 +0.02	14.58	14.43	14.43	475,480
09 Feb 10	14.47000 +0.11	14.54	14.36	14.37	764,861
08 Feb 10	14.36000 -0.19	14.69	14.30	14.54	530,809
05 Feb 10	14.55000 +0.05	14.60	14.29	14.50	1,062,519
04 Feb 10	14.50000 -0.20	14.75	14.50	14.74	1,249,989
03 Feb 10	14.70000 +0.00	14.76	14.57	14.73	355,205
02 Feb 10	14.70000 +0.41	14.76	14.34	14.38	659,293
01 Feb 10	14.29000 +0.20	14.29	13.86	14.28	1,426,365
29 Jan 10	14.09000 -0.39	14.58	14.00	14.13	1,442,796
28 Jan 10	14.48000 -0.36	14.90	14.42	14.51	1,344,314
27 Jan 10	14.84000 +0.15	14.96	14.66	14.88	1,449,826
26 Jan 10	14.69000 -0.28	14.95	14.62	14.77	1,426,783
25 Jan 10	14.97000 +0.22	15.21	14.74	14.74	784,180
22 Jan 10	14.75000 +0.28	15.09	14.50	14.89	1,445,692
21 Jan 10	14.47000 -0.06	14.55	14.39	14.47	627,123
20 Jan 10	14.53000 +0.00	14.57	14.48	14.50	848,562
19 Jan 10	14.53000 +0.03	14.58	14.45	14.47	519,671
18 Jan 10	14.50000 -0.03	14.51	14.43	14.50	340,599
15 Jan 10	14.53000 -0.08	14.63	14.50	14.56	679,194
14 Jan 10	14.61000 +0.03	14.65	14.51	14.51	1,132,016
13 Jan 10	14.58000 -0.03	14.62	14.50	14.60	652,871
12 Jan 10	14.61000 -0.04	14.70	14.44	14.63	869,043
11 Jan 10	14.65000 +0.15	14.79	14.31	14.60	1,188,606
08 Jan 10	14.50000 -0.06	14.61	14.36	14.53	598,192
07 Jan 10	14.56000 -0.09	14.67	14.39	14.57	539,359
06 Jan 10	14.65000 +0.60	14.66	13.98	14.01	1,396,028
05 Jan 10	14.05000 +0.00	14.14	13.93	14.07	1,600,937
04 Jan 10	14.05000 -0.19	14.31	14.05	14.17	273,128
31 Dec 09	14.24000 +0.06	14.24	14.02	14.20	180,391
30 Dec 09	14.18000 -0.06	14.23	14.03	14.21	194,905
29 Dec 09	14.24000 +0.00	14.24	14.05	14.17	261,072