FUNDMANAGER.co.uk

WSP Global

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	182.75000 +8.60	187.50	173.70	174.42	1,015,195
21 Oct 26	174.14999 +5.57	174.64	167.91	168.75	576,600
20 Oct 26	168.58000 +3.98	168.58	163.03	163.76	459,631
19 Oct 26	164.60001 -1.62	166.90	163.25	166.48	309,895
16 Oct 26	166.22000 +0.74	168.04	164.51	165.82	546,061
15 Oct 26	165.48000 +3.84	166.30	158.82	161.22	687,184
14 Oct 26	161.64000 -1.79	163.87	160.02	162.58	540,062
13 Oct 26	163.42999 -0.20	164.94	160.77	163.00	606,884
09 Oct 26	163.63000 +1.71	164.09	161.32	162.20	299,361
08 Oct 26	161.92000 -0.53	162.79	159.59	161.99	703,806
07 Oct 26	162.45000 -4.67	167.50	159.72	166.02	591,638
06 Oct 26	167.12000 -1.15	168.78	166.03	167.52	798,870
05 Oct 26	168.27000 -3.72	172.14	167.71	172.08	456,488
02 Oct 26	171.99001 +0.95	173.39	171.43	172.72	447,978
01 Oct 26	171.03999 -3.20	174.25	169.43	174.09	472,531
30 Sep 26	174.24001 +2.69	176.08	171.46	173.29	689,983
29 Sep 26	171.55000 -10.53	181.87	169.26	180.50	1,046,389
28 Sep 26	182.08000 +0.03	183.46	180.78	182.27	402,905
25 Sep 26	182.05000 +2.31	182.52	178.01	179.99	287,465
24 Sep 26	179.74001 -5.10	185.02	178.20	184.50	329,300
23 Sep 26	184.84000 -7.12	190.34	183.02	190.21	863,700
22 Sep 26	191.96001 +11.16	192.53	179.73	180.98	404,400
21 Sep 26	180.80000 +4.65	180.84	177.17	177.61	214,831
18 Sep 26	176.14999 -4.52	180.85	176.09	180.55	734,069
17 Sep 26	180.67000 -0.90	183.49	178.41	183.17	354,368
16 Sep 26	181.57001 -2.22	185.50	180.66	184.04	249,109
15 Sep 26	183.78999 +1.33	185.21	181.00	182.51	306,483
14 Sep 26	182.46001 +2.29	185.56	180.54	180.54	623,100
11 Sep 26	180.17000 -1.26	183.38	178.75	183.30	254,158
10 Sep 26	181.42999 +2.75	184.00	176.41	177.22	593,963
09 Sep 26	178.67999 -4.17	183.36	176.16	182.41	398,970
08 Sep 26	182.85001 -4.01	185.69	182.28	185.37	681,639
04 Sep 26	186.86000 +2.79	187.04	181.41	183.39	299,100
03 Sep 26	184.07001 +0.18	185.55	181.70	184.32	406,100
02 Sep 26	183.89000 +0.69	186.62	182.33	184.62	443,200
01 Sep 26	183.20000 -5.05	188.16	182.28	187.11	769,300
31 Aug 26	188.25000 -1.22	190.22	187.06	188.19	458,500
28 Aug 26	189.47000 -0.51	191.68	189.06	190.34	571,500
27 Aug 26	189.98000 -0.79	192.65	188.81	189.09	623,200
26 Aug 26	190.77000 +1.47	193.60	189.00	189.00	427,367
25 Aug 26	189.30000 -2.98	194.40	188.59	192.16	675,360
24 Aug 26	192.28000 +1.65	192.28	188.13	190.63	281,365
21 Aug 26	190.63000 +0.44	195.20	190.47	191.19	442,282
20 Aug 26	190.19000 -5.15	195.00	189.72	194.39	435,802
19 Aug 26	195.34000 -0.16	197.85	194.80	195.87	482,414
18 Aug 26	195.50000 -1.00	198.27	194.72	196.57	536,094
17 Aug 26	196.50000 +0.76	197.10	194.10	195.00	487,351
14 Aug 26	195.74001 +0.06	199.84	193.83	195.68	763,622
13 Aug 26	195.67999 +2.19	197.43	189.38	194.50	623,200
12 Aug 26	193.49001 -5.51	199.05	192.00	198.10	1,949,613
11 Aug 26	199.00000 +7.98	199.68	191.97	192.00	1,568,716
10 Aug 26	191.02000 +1.46	192.77	188.91	190.44	1,038,941
07 Aug 26	189.56000 -3.00	193.81	187.32	191.66	1,153,162
06 Aug 26	192.56000 +11.44	193.29	182.14	186.98	1,177,956
05 Aug 26	181.12000 +0.41	182.45	179.35	182.25	781,605
04 Aug 26	180.71001 +9.44	181.16	174.74	174.74	618,472
31 Jul 26	171.27000 +4.11	172.29	166.03	166.85	479,036
30 Jul 26	167.16000 -3.43	170.90	163.59	170.74	447,799
29 Jul 26	170.59000 -4.18	174.10	169.85	173.91	874,609
28 Jul 26	174.77000 +2.40	175.29	171.57	173.04	801,965
27 Jul 26	172.37000 +11.23	172.50	162.16	163.34	863,512
24 Jul 26	161.14000 +0.54	165.09	156.64	162.50	983,935
23 Jul 26	160.60001 -14.54	174.45	160.48	174.45	993,645
22 Jul 26	175.14000 -1.55	177.72	173.41	176.65	334,088
21 Jul 26	176.69000 -1.48	178.31	176.32	177.99	250,543
20 Jul 26	178.17000 -3.18	182.36	178.17	181.41	385,512
17 Jul 26	181.35001 -1.77	184.93	180.09	182.50	738,371
16 Jul 26	183.12000 +8.85	183.90	175.00	175.02	717,610
15 Jul 26	174.27000 +1.28	178.20	172.61	173.41	561,960
14 Jul 26	172.99001 -0.01	174.52	169.20	171.64	526,560
13 Jul 26	173.00000 +0.17	175.02	171.66	173.00	521,413
10 Jul 26	172.83000 +1.54	175.00	170.83	173.24	481,700
09 Jul 26	171.28999 -5.03	175.36	170.50	175.36	430,600
08 Jul 26	176.32001 +1.88	176.98	170.59	173.07	511,717
07 Jul 26	174.44000 -3.24	181.97	173.00	180.03	335,154
06 Jul 26	177.67999 -0.80	178.71	175.43	177.73	290,041
03 Jul 26	178.48000 +1.39	181.20	177.58	177.58	197,400
02 Jul 26	177.09000 +1.24	179.46	175.82	177.66	426,700
30 Jun 26	175.85001 +0.35	176.37	173.80	176.10	426,349
29 Jun 26	175.50000 -2.71	179.33	173.68	178.57	577,714
26 Jun 26	178.21001 +4.85	179.02	173.00	173.36	418,721
25 Jun 26	173.36000 -1.38	177.28	172.86	174.59	475,838
24 Jun 26	174.74001 +2.22	176.20	170.85	172.02	444,439
23 Jun 26	172.52000 -2.06	175.98	172.30	174.94	352,600
22 Jun 26	174.58000 -2.12	178.45	173.23	175.09	399,960
19 Jun 26	176.70000 +1.13	177.99	173.93	175.77	864,024
18 Jun 26	175.57001 -1.61	178.18	173.43	177.76	483,779
17 Jun 26	177.17999 -4.28	180.76	175.24	180.42	608,321
16 Jun 26	181.46001 -1.37	183.90	179.77	182.59	401,622
15 Jun 26	182.83000 -0.12	186.56	182.19	185.00	408,500
12 Jun 26	182.95000 -0.82	185.92	181.80	184.70	651,987
11 Jun 26	183.77000 +0.31	184.86	179.62	182.71	555,880
10 Jun 26	183.46001 -1.11	185.62	181.20	182.92	1,060,118
09 Jun 26	184.57001 +2.09	185.65	181.00	182.53	440,506
08 Jun 26	182.48000 -4.38	187.74	180.81	186.50	440,476
05 Jun 26	186.86000 -1.54	189.44	185.82	187.56	372,336
04 Jun 26	188.39999 +5.79	189.64	182.57	182.68	597,571
03 Jun 26	182.61000 -3.43	186.42	181.60	185.00	715,454
02 Jun 26	186.03999 -3.46	189.36	184.74	188.34	670,209
01 Jun 26	189.50000 -5.76	194.60	183.82	194.11	1,107,393
29 May 26	195.25999 +3.74	195.26	190.76	191.70	732,319
28 May 26	191.52000 +1.53	192.61	186.75	188.25	804,699
27 May 26	189.99001 -4.46	195.67	189.59	194.51	614,986
26 May 26	194.45000 -4.08	199.73	193.42	198.15	380,957
25 May 26	198.53000 +4.90	199.49	193.70	194.51	162,072
22 May 26	193.63000 +0.43	195.66	192.74	193.21	324,040
21 May 26	193.20000 +2.13	193.46	188.35	191.28	736,042
20 May 26	191.07001 -3.69	195.03	190.55	194.76	766,200
19 May 26	194.75999 +1.17	198.09	191.50	193.74	651,715
15 May 26	193.59000 +2.60	195.63	189.73	190.48	398,673
14 May 26	190.99001 -3.01	197.54	189.85	195.85	695,327
13 May 26	194.00000 -13.57	207.08	189.68	207.00	1,014,283
12 May 26	207.57001 -3.71	212.63	206.61	211.31	706,235
11 May 26	211.28000 -4.24	215.20	211.28	214.90	352,923
08 May 26	215.52000 -8.66	223.95	214.77	223.86	494,029
07 May 26	224.17999 -1.54	229.97	221.06	224.88	584,418
06 May 26	225.72000 -3.87	231.99	225.46	231.24	585,526
05 May 26	229.59000 +0.55	230.75	228.75	229.09	352,194
04 May 26	229.03999 +2.01	230.34	226.62	226.63	399,212
01 May 26	227.03000 +1.03	228.50	226.18	226.64	285,689
30 Apr 26	226.00000 +3.02	227.03	222.44	223.47	584,243
29 Apr 26	222.98000 -2.14	226.12	220.74	224.50	236,200
28 Apr 26	225.12000 -0.09	226.79	224.00	225.60	511,777
27 Apr 26	225.21001 -0.76	229.07	224.25	224.89	414,816
24 Apr 26	225.97000 +0.51	226.26	222.99	225.87	317,393
23 Apr 26	225.46001 -2.35	229.12	225.01	226.86	297,618
22 Apr 26	227.81000 -0.99	230.29	225.85	229.58	250,002
21 Apr 26	228.80000 -1.39	231.09	227.70	230.18	479,505
20 Apr 26	230.19000 +1.26	230.93	228.02	228.82	340,795
17 Apr 26	228.92999 +2.31	230.87	228.07	228.07	364,142
16 Apr 26	226.62000 -1.68	229.19	226.09	228.94	441,435
15 Apr 26	228.30000 +2.96	231.50	226.05	226.05	459,584
14 Apr 26	225.34000 +3.29	225.92	222.50	223.75	432,797
13 Apr 26	222.05000 +3.18	223.10	217.50	217.50	396,797
10 Apr 26	218.87000 -0.31	220.62	217.60	220.11	301,329
09 Apr 26	219.17999 -0.70	220.59	217.61	218.33	400,083
08 Apr 26	219.88000 +4.05	228.85	218.54	223.67	426,864
07 Apr 26	215.83000 -4.76	220.33	215.72	218.74	458,667
06 Apr 26	220.59000 +0.80	220.74	218.41	219.57	189,862
02 Apr 26	219.78999 -2.22	222.95	216.16	219.28	307,043
01 Apr 26	222.00999 +5.51	223.82	218.76	218.93	483,022
31 Mar 26	216.50000 +1.45	218.40	215.10	215.53	636,592
30 Mar 26	215.05000 +2.32	217.13	213.49	214.81	1,626,871
27 Mar 26	212.73000 -5.01	216.44	210.86	216.44	551,742
26 Mar 26	217.74001 -4.12	222.73	217.51	219.11	317,576
25 Mar 26	221.86000 +4.36	225.93	219.74	219.91	741,260
24 Mar 26	217.50000 -2.67	219.15	214.87	217.80	389,863
23 Mar 26	220.17000 +3.07	221.32	218.27	220.16	439,768
20 Mar 26	217.10001 -2.21	219.99	214.93	218.96	1,087,239
19 Mar 26	219.31000 -2.53	221.79	216.98	221.26	414,488
18 Mar 26	221.84000 -3.48	226.40	220.90	223.80	313,095
17 Mar 26	225.32001 -0.06	229.59	224.15	226.78	313,285
16 Mar 26	225.38000 +3.33	226.81	223.05	224.18	442,917
13 Mar 26	222.05000 -0.51	225.34	221.05	224.17	410,375
12 Mar 26	222.56000 -5.94	230.13	222.19	227.60	290,329
11 Mar 26	228.50000 -0.13	230.99	225.94	228.51	402,719
10 Mar 26	228.63000 +0.82	231.77	227.57	229.02	435,427
09 Mar 26	227.81000 +3.03	229.10	219.96	222.06	654,490
06 Mar 26	224.78000 -1.83	226.00	222.00	224.00	478,900
05 Mar 26	226.61000 -1.07	230.31	223.51	225.00	630,700
04 Mar 26	227.67999 -7.32	235.22	227.62	234.98	399,900
03 Mar 26	235.00000 +0.31	235.20	226.63	230.38	548,200
02 Mar 26	234.69000 +3.62	234.95	225.38	228.49	803,700
27 Feb 26	231.07001 -5.19	237.24	225.25	235.06	1,682,200
26 Feb 26	236.25999 +11.34	237.37	224.55	225.50	693,100
25 Feb 26	224.92000 +6.93	225.33	215.83	218.73	645,600
24 Feb 26	217.99001 +1.79	219.18	214.79	217.00	637,500
23 Feb 26	216.20000 -13.30	229.40	216.08	228.30	691,100
20 Feb 26	229.50000 +2.48	229.64	226.00	227.67	367,200
19 Feb 26	227.02000 +1.50	227.46	222.47	225.52	408,300
18 Feb 26	225.52000 +2.79	228.94	221.05	223.67	442,300
17 Feb 26	222.73000 +1.53	228.75	221.25	221.90	650,300
13 Feb 26	221.20000 -0.28	223.12	213.18	220.11	827,700
12 Feb 26	221.48000 -31.76	255.66	220.50	253.88	1,341,300
11 Feb 26	253.24001 -13.13	267.94	253.10	267.08	588,000
10 Feb 26	266.37000 -0.46	267.60	265.75	267.54	338,800
09 Feb 26	266.82999 +0.99	267.46	262.36	265.43	296,000
06 Feb 26	265.84000 +6.01	266.26	261.09	261.24	458,400
05 Feb 26	259.82999 -8.68	260.92	251.47	259.30	971,200
04 Feb 26	268.51001 +0.01	270.77	267.55	269.40	511,300
03 Feb 26	268.50000 -1.96	275.24	267.51	270.46	408,000
02 Feb 26	270.45999 +7.23	270.80	262.73	263.62	442,700
30 Jan 26	263.23001 -0.58	268.34	258.50	261.43	424,000
29 Jan 26	263.81000 -5.87	269.95	262.59	269.41	523,200
28 Jan 26	269.67999 +0.39	272.00	266.38	269.16	272,800
27 Jan 26	269.29001 +3.01	269.94	264.31	267.19	278,591
26 Jan 26	266.28000 -3.66	270.10	264.14	270.10	297,017
23 Jan 26	269.94000 -0.26	270.78	268.09	269.99	316,400
22 Jan 26	270.20001 +2.00	272.44	268.48	269.33	345,800
21 Jan 26	268.20001 +1.37	268.64	261.90	268.64	411,300
20 Jan 26	266.82999 -5.17	271.33	265.41	270.01	350,100
19 Jan 26	272.00000 -0.19	272.33	270.27	271.67	108,800
16 Jan 26	272.19000 +2.57	275.08	268.86	270.37	386,200
15 Jan 26	269.62000 +3.04	270.78	267.30	267.76	300,700
14 Jan 26	266.57999 -0.27	268.55	263.66	266.84	417,000
13 Jan 26	266.85001 +0.92	267.77	262.68	265.39	414,800
12 Jan 26	265.92999 +5.91	266.41	258.31	259.00	278,800
09 Jan 26	260.01999 +3.81	260.13	255.62	256.59	229,600
08 Jan 26	256.20999 -0.79	258.89	254.63	257.00	273,800
07 Jan 26	257.00000 -3.42	262.65	256.58	259.99	442,000
06 Jan 26	260.42001 +6.90	260.68	250.32	254.24	358,600
05 Jan 26	253.52000 +3.44	254.78	249.27	249.82	415,900
02 Jan 26	250.08000 +1.56	251.21	249.02	249.87	277,400
31 Dec 25	248.52000 +0.29	248.98	247.15	248.19	178,600
30 Dec 25	248.23000 -1.52	250.21	248.23	249.87	367,600
29 Dec 25	249.75000 -0.25	251.29	248.62	250.01	296,900
24 Dec 25	250.00000 -1.20	251.50	249.41	251.01	132,315
23 Dec 25	251.20000 +1.94	252.55	249.50	249.82	309,148
22 Dec 25	249.25999 +4.10	250.77	243.75	245.14	324,080
19 Dec 25	245.16000 -0.65	248.30	244.76	246.34	724,770
18 Dec 25	245.81000 +2.14	246.14	243.54	245.27	380,734
17 Dec 25	243.67000 -1.78	247.99	243.46	245.72	377,225
16 Dec 25	245.45000 +3.80	246.48	237.00	237.50	814,566
15 Dec 25	241.64999 +0.31	244.04	239.44	241.70	412,438
12 Dec 25	241.34000 -0.69	243.28	239.78	243.00	237,801
11 Dec 25	242.03000 +0.63	242.49	239.51	239.69	235,363
10 Dec 25	241.39999 +1.62	241.59	238.95	239.78	196,092
09 Dec 25	239.78000 -1.67	242.99	239.66	241.61	282,779
08 Dec 25	241.45000 -0.25	243.06	240.75	241.95	287,560
05 Dec 25	241.70000 -0.50	244.76	241.57	244.19	265,835
04 Dec 25	242.20000 -2.13	247.96	241.97	244.33	340,682
03 Dec 25	244.33000 +1.44	244.85	242.10	243.01	180,585
02 Dec 25	242.89000 -2.88	247.05	242.74	247.00	218,555
01 Dec 25	245.77000 +1.32	247.13	241.70	244.01	364,240
28 Nov 25	244.45000 -0.91	246.10	244.10	246.10	247,722
27 Nov 25	245.36000 -0.25	246.17	244.90	244.96	271,096
26 Nov 25	245.61000 +1.40	247.35	243.75	244.39	292,015
25 Nov 25	244.21001 +3.76	244.38	240.83	241.28	399,202
24 Nov 25	240.45000 +4.31	240.54	232.56	236.94	1,002,753
21 Nov 25	236.14000 -4.58	241.95	229.59	241.44	952,245
20 Nov 25	240.72000 -5.60	250.52	240.63	248.88	424,722
19 Nov 25	246.32001 +0.23	249.75	245.40	246.22	243,929
18 Nov 25	246.09000 -5.71	249.65	243.05	248.85	451,676
17 Nov 25	251.80000 -1.50	254.14	249.78	252.37	263,150
14 Nov 25	253.30000 -1.63	254.83	250.63	252.62	285,457
13 Nov 25	254.92999 -3.13	258.07	254.42	257.73	532,858
12 Nov 25	258.06000 -0.93	260.71	257.30	258.95	186,205
11 Nov 25	258.98999 +2.17	259.81	256.83	256.96	259,287
10 Nov 25	256.82001 -1.01	259.91	256.07	259.91	242,095
07 Nov 25	257.82999 +3.39	258.76	253.71	258.76	462,010
06 Nov 25	254.44000 -14.09	269.73	254.32	268.23	465,503
05 Nov 25	268.53000 +4.28	268.74	264.31	264.31	310,211
04 Nov 25	264.25000 -3.45	267.56	262.45	267.50	268,911
03 Nov 25	267.70001 -0.44	268.95	265.25	268.26	277,806
31 Oct 25	268.14001 -4.09	272.57	267.89	271.56	289,607
30 Oct 25	272.23001 +0.15	275.11	270.23	270.23	289,355
29 Oct 25	272.07999 -5.46	276.82	271.25	276.33	192,711
28 Oct 25	277.54001 +0.33	279.92	276.06	276.69	242,554
27 Oct 25	277.20999 +1.05	281.28	273.49	278.07	357,115
24 Oct 25	276.16000 -5.46	284.99	271.42	281.96	463,175
23 Oct 25	281.62000 +1.41	281.71	279.48	280.81	109,718
22 Oct 25	280.20999 -1.91	282.39	279.08	282.19	175,516
21 Oct 25	282.12000 +0.90	284.60	278.34	281.20	186,016
20 Oct 25	281.22000 +4.76	281.42	277.88	278.15	163,072
17 Oct 25	276.45999 -1.53	279.84	274.08	279.34	211,167
16 Oct 25	277.98999 -5.74	287.01	277.70	284.51	300,263
15 Oct 25	283.73001 -1.18	290.23	281.68	286.69	251,468
14 Oct 25	284.91000 +5.57	285.55	276.69	279.42	266,552
10 Oct 25	279.34000 +0.53	281.08	275.51	280.54	250,267
09 Oct 25	278.81000 -1.72	281.98	277.08	281.98	237,005
08 Oct 25	280.53000 +2.63	280.70	276.86	278.69	173,072
07 Oct 25	277.89999 +3.90	279.07	274.52	275.00	320,408
06 Oct 25	274.00000 -2.82	278.95	273.82	278.00	411,606
03 Oct 25	276.82001 +0.92	277.27	274.39	275.19	185,784
02 Oct 25	275.89999 +1.22	278.27	273.81	275.00	223,198
01 Oct 25	274.67999 +1.18	275.32	271.47	271.87	189,183
30 Sep 25	273.50000 +2.73	273.54	270.12	270.77	285,647
29 Sep 25	270.76999 -0.42	273.71	270.61	271.02	292,569
26 Sep 25	271.19000 +1.19	271.87	269.52	271.00	296,032
25 Sep 25	270.00000 -3.88	275.31	269.80	271.63	425,719
24 Sep 25	273.88000 +0.38	275.42	273.26	273.64	291,293
23 Sep 25	273.50000 -11.84	285.36	270.57	285.14	376,412
22 Sep 25	285.34000 -2.64	289.58	283.88	287.42	338,018
19 Sep 25	287.98001 +2.21	291.00	283.52	291.00	1,703,151
18 Sep 25	285.76999 +2.21	287.20	284.10	284.77	175,031
17 Sep 25	283.56000 -1.69	287.56	283.45	283.94	167,654
16 Sep 25	285.25000 -2.84	288.86	284.86	288.08	157,515
15 Sep 25	288.09000 -0.19	289.16	286.07	289.16	174,659
12 Sep 25	288.28000 -3.15	290.93	287.87	290.22	100,771
11 Sep 25	291.42999 +8.08	291.46	284.00	284.22	224,042
10 Sep 25	283.35001 +3.32	283.52	277.94	280.66	164,164
09 Sep 25	280.03000 +0.54	280.98	276.33	279.19	209,099
08 Sep 25	279.48999 -1.98	281.94	278.70	280.92	232,864
05 Sep 25	281.47000 -0.43	282.17	277.59	282.00	169,046
04 Sep 25	281.89999 +1.77	282.50	280.16	280.68	102,867
03 Sep 25	280.13000 +2.98	280.66	276.41	276.53	194,005
02 Sep 25	277.14999 -2.53	278.65	274.07	277.76	152,852
29 Aug 25	279.67999 -2.50	282.94	279.09	282.86	169,907
28 Aug 25	282.17999 +0.97	282.39	280.09	281.08	99,869
27 Aug 25	281.20999 +0.77	282.06	279.63	279.63	122,093
26 Aug 25	280.44000 +0.00	281.36	279.01	279.30	319,987
25 Aug 25	280.44000 -5.43	285.42	280.16	285.42	156,553
22 Aug 25	285.87000 +3.15	288.29	283.47	283.89	224,496
21 Aug 25	282.72000 +3.59	282.74	278.71	278.98	155,839
20 Aug 25	279.13000 -3.42	282.14	278.22	281.82	172,501
19 Aug 25	282.54999 +3.22	282.58	278.14	278.39	214,699
18 Aug 25	279.32999 +1.17	280.07	277.15	278.26	138,985
15 Aug 25	278.16000 -1.01	279.58	275.23	278.84	194,457
14 Aug 25	279.17001 -4.88	282.99	279.00	281.68	349,351
13 Aug 25	284.04999 +1.07	285.00	281.78	282.98	263,411
12 Aug 25	282.98001 +2.53	283.04	279.90	280.51	238,750
11 Aug 25	280.45001 +0.45	281.33	278.13	280.15	128,759
08 Aug 25	280.00000 +5.53	282.33	276.28	276.28	191,456
07 Aug 25	274.47000 -10.00	280.91	266.72	278.62	381,503
06 Aug 25	284.47000 -0.87	287.48	283.46	285.09	145,514
05 Aug 25	285.34000 +3.79	286.00	280.00	280.90	218,233
01 Aug 25	281.54999 -3.75	283.48	280.01	282.68	201,372
31 Jul 25	285.29999 -0.12	287.75	284.05	284.74	187,610
30 Jul 25	285.42001 -1.63	287.91	284.70	287.91	156,968
29 Jul 25	287.04999 -0.35	289.12	286.44	287.65	114,260
28 Jul 25	287.39999 +0.06	289.07	287.24	287.34	111,897
25 Jul 25	287.34000 +0.95	288.18	285.18	287.39	96,743
24 Jul 25	286.39001 +0.77	289.04	285.43	285.43	143,599
23 Jul 25	285.62000 +3.94	286.32	280.96	281.01	199,914
22 Jul 25	281.67999 -2.67	285.43	281.23	284.08	116,729
21 Jul 25	284.35001 -4.61	289.94	284.25	288.84	99,604
18 Jul 25	288.95999 +3.34	289.15	284.35	285.80	227,353
17 Jul 25	285.62000 +1.55	286.62	283.23	284.34	198,796
16 Jul 25	284.07001 +0.89	284.27	280.49	282.75	137,776
15 Jul 25	283.17999 -1.79	286.74	282.95	285.80	148,886
14 Jul 25	284.97000 +3.36	286.27	281.68	281.68	188,359
11 Jul 25	281.60999 -2.12	282.95	280.85	282.04	96,320
10 Jul 25	283.73001 +3.39	285.15	280.62	280.67	204,416
09 Jul 25	280.34000 +1.65	282.01	278.13	279.03	160,308
08 Jul 25	278.69000 -2.81	282.63	277.31	280.03	255,168
07 Jul 25	281.50000 +4.46	282.00	276.83	277.07	357,214
04 Jul 25	277.04001 +1.43	277.66	273.99	273.99	54,560
03 Jul 25	275.60999 +1.73	276.61	274.70	274.92	194,501
02 Jul 25	273.88000 -3.89	278.72	272.27	276.81	278,440
30 Jun 25	277.76999 +1.13	278.05	274.40	276.12	210,111
27 Jun 25	276.64001 +2.55	277.15	274.08	274.28	258,341
26 Jun 25	274.09000 +0.21	276.49	272.53	274.39	207,161
25 Jun 25	273.88000 -0.56	275.28	273.49	274.46	145,132
24 Jun 25	274.44000 +1.99	275.25	271.34	273.64	152,225
23 Jun 25	272.45001 +1.76	273.18	269.99	269.99	143,585
20 Jun 25	270.69000 -0.67	273.32	269.50	273.32	588,709
19 Jun 25	271.35999 +0.51	272.20	269.53	270.04	57,638
18 Jun 25	270.85001 -1.72	273.39	270.00	272.64	185,681
17 Jun 25	272.57001 -0.72	273.71	271.18	272.61	147,201
16 Jun 25	273.29001 +1.77	275.16	272.38	273.66	148,943
13 Jun 25	271.51999 -3.38	273.78	271.10	272.98	274,113
12 Jun 25	274.89999 +2.60	275.29	271.05	272.68	219,309
11 Jun 25	272.29999 +0.42	274.17	270.01	272.95	335,455
10 Jun 25	271.88000 -3.38	275.19	269.83	275.19	375,654
09 Jun 25	275.26001 -2.26	277.97	274.46	277.90	227,402
06 Jun 25	277.51999 +1.88	277.61	275.63	277.19	389,853
05 Jun 25	275.64001 -1.63	278.50	274.89	277.87	243,247
04 Jun 25	277.26999 +2.82	278.00	273.64	274.46	258,577
03 Jun 25	274.45001 -8.38	277.97	272.37	277.97	511,035
02 Jun 25	282.82999 +1.62	284.07	279.89	279.89	225,709
30 May 25	281.20999 -0.45	283.22	280.11	280.56	778,587
29 May 25	281.66000 -0.03	284.15	279.43	282.97	168,737
28 May 25	281.69000 -0.01	282.37	280.11	280.11	236,150
27 May 25	281.70001 +2.92	282.15	275.95	279.74	209,288
26 May 25	278.78000 +3.18	279.10	274.95	276.89	44,782
23 May 25	275.60001 -1.23	278.05	274.00	274.01	161,436
22 May 25	276.82999 +1.38	277.75	273.25	273.35	277,734
21 May 25	275.45001 -0.05	279.33	274.50	275.18	362,917
20 May 25	275.50000 +2.85	278.27	272.13	272.13	255,815
16 May 25	272.64999 +1.55	273.27	270.71	271.10	152,551
15 May 25	271.10001 +9.60	272.94	261.50	261.50	248,259
14 May 25	261.50000 +2.86	262.41	258.74	258.98	206,867
13 May 25	258.64001 -1.53	261.91	257.52	261.10	246,761
12 May 25	260.17001 -2.19	266.00	258.23	266.00	261,582
09 May 25	262.35999 -1.31	264.40	258.77	264.00	326,936
08 May 25	263.67001 +8.58	265.82	257.25	259.92	399,945
07 May 25	255.09000 +4.79	255.13	250.64	250.64	249,370
06 May 25	250.30000 -0.11	251.66	248.73	249.17	174,153
05 May 25	250.41000 +1.33	253.70	247.95	248.00	137,589
02 May 25	249.08000 +2.06	249.08	245.14	248.89	324,377
01 May 25	247.02000 +2.66	248.63	243.26	244.67	194,471
30 Apr 25	244.36000 +0.53	244.36	239.60	242.67	370,465
29 Apr 25	243.83000 +0.80	244.85	242.57	243.51	219,263
28 Apr 25	243.03000 +0.41	245.00	242.90	242.90	286,264
25 Apr 25	242.62000 -10.79	246.49	241.17	244.89	541,655
24 Apr 25	253.41000 +3.79	254.66	248.19	250.61	208,544
23 Apr 25	249.62000 +4.35	251.05	246.84	249.38	187,538
22 Apr 25	245.27000 +0.77	247.97	244.97	245.95	174,913
21 Apr 25	244.50000 -3.38	247.73	241.71	245.69	78,177
17 Apr 25	247.88000 -1.23	250.62	246.22	249.37	134,833
16 Apr 25	249.11000 +0.11	250.32	246.75	247.47	280,568
15 Apr 25	249.00000 +3.54	250.17	244.99	245.35	314,573
14 Apr 25	245.46001 +5.05	246.10	240.71	244.49	221,337
11 Apr 25	240.41000 +9.33	241.06	230.16	230.23	249,019
10 Apr 25	231.08000 -7.31	234.99	228.14	234.21	292,873
09 Apr 25	238.39000 +13.40	238.84	222.94	223.48	249,672
08 Apr 25	224.99001 -1.76	232.49	222.14	232.16	363,940
07 Apr 25	226.75000 -2.84	237.20	217.42	222.18	416,287
04 Apr 25	229.59000 -9.23	234.27	227.40	233.10	467,439
03 Apr 25	238.82001 -8.76	245.90	237.79	241.23	278,367
02 Apr 25	247.58000 +0.72	247.80	241.78	242.02	246,135
01 Apr 25	246.86000 +2.65	247.76	242.00	243.31	208,508
31 Mar 25	244.21001 +3.14	244.79	238.62	238.62	322,660
28 Mar 25	241.07001 -7.87	249.84	241.07	248.18	245,586
27 Mar 25	248.94000 +2.35	249.40	245.15	246.60	255,806
26 Mar 25	246.59000 -2.37	250.65	244.80	248.96	161,131
25 Mar 25	248.96001 -0.78	251.27	248.38	249.89	190,586
24 Mar 25	249.74001 +4.33	250.76	247.90	248.16	180,940
21 Mar 25	245.41000 -3.57	248.82	243.84	248.07	526,756
20 Mar 25	248.98000 -0.67	250.00	246.38	248.87	181,252
19 Mar 25	249.64999 +3.76	249.93	245.24	245.78	131,003
18 Mar 25	245.89000 -3.54	249.54	243.03	249.54	201,496
17 Mar 25	249.42999 +1.78	250.81	247.37	247.37	170,157
14 Mar 25	247.64999 +7.65	247.85	240.12	240.12	270,686
13 Mar 25	240.00000 -4.52	245.54	238.38	243.47	257,604
12 Mar 25	244.52000 +3.28	245.50	241.09	242.73	249,140
11 Mar 25	241.24001 -3.01	245.36	241.16	244.19	660,150
10 Mar 25	244.25000 -3.03	244.35	241.23	243.47	164,082
07 Mar 25	247.28000 +2.05	248.08	242.48	244.42	237,351
06 Mar 25	245.23000 -3.47	250.06	243.04	246.26	312,076
05 Mar 25	248.70000 +1.80	251.40	246.01	248.09	201,318
04 Mar 25	246.89999 -10.60	255.46	246.80	254.26	388,076
03 Mar 25	257.50000 -0.54	261.72	255.81	260.00	346,037
28 Feb 25	258.04001 +2.99	261.34	255.55	257.60	726,813
27 Feb 25	255.05000 -3.80	264.87	250.16	258.32	469,399
26 Feb 25	258.85001 +1.57	260.33	256.65	258.63	229,154
25 Feb 25	257.28000 +4.37	258.91	252.91	252.91	263,555
24 Feb 25	252.91000 +0.75	254.40	250.96	252.88	179,617
21 Feb 25	252.16000 -1.33	256.26	251.85	253.89	306,519
20 Feb 25	253.49001 -2.91	256.57	253.26	256.40	193,067
19 Feb 25	256.39999 +0.90	256.62	252.58	254.08	154,372
18 Feb 25	255.50000 +6.27	255.65	249.89	250.00	196,765
14 Feb 25	249.23000 -8.79	258.97	249.18	258.85	261,566
13 Feb 25	258.01999 +9.22	258.32	249.00	249.00	338,406
12 Feb 25	248.80000 -4.26	254.88	246.77	252.14	425,026
11 Feb 25	253.06000 -2.84	256.01	252.54	256.01	344,894
10 Feb 25	255.89999 +4.37	258.35	251.93	253.48	200,321
07 Feb 25	251.53000 -0.15	253.29	251.12	252.79	183,666
06 Feb 25	251.67999 +2.08	252.18	249.71	249.71	125,636
05 Feb 25	249.60001 +6.12	250.02	244.47	244.47	232,797
04 Feb 25	243.48000 -2.70	247.94	243.26	247.20	203,959
03 Feb 25	246.17999 -0.45	247.06	240.02	240.02	262,171
31 Jan 25	246.63000 -5.51	254.02	245.84	253.98	270,229
30 Jan 25	252.14000 -1.16	256.00	251.55	254.71	201,809
29 Jan 25	253.30000 -0.77	255.95	253.14	253.20	155,473
28 Jan 25	254.07001 -0.27	255.25	252.00	254.34	165,448
27 Jan 25	254.34000 -5.03	258.16	253.10	258.00	164,427
24 Jan 25	259.37000 -2.11	262.00	259.25	261.31	142,487
23 Jan 25	261.48001 +3.46	261.85	258.06	258.06	167,781
22 Jan 25	258.01999 +7.61	258.85	250.01	250.89	216,683
21 Jan 25	250.41000 +2.75	252.34	247.63	247.66	241,327
20 Jan 25	247.66000 +0.71	249.42	247.24	247.66	64,069
17 Jan 25	246.95000 +4.66	247.75	243.23	243.23	158,800
16 Jan 25	242.28999 -2.06	244.39	241.10	243.20	169,109
15 Jan 25	244.35001 +4.29	244.48	242.06	242.49	179,146
14 Jan 25	240.06000 +1.83	241.67	238.58	239.13	124,598
13 Jan 25	238.23000 -1.79	240.30	237.83	238.05	187,423
10 Jan 25	240.02000 -4.97	243.82	239.01	243.82	226,614
09 Jan 25	244.99001 -1.29	246.97	243.82	245.98	109,830
08 Jan 25	246.28000 -2.90	249.17	245.00	248.22	154,723
07 Jan 25	249.17999 +3.07	250.19	246.51	246.51	193,915
06 Jan 25	246.11000 -8.52	255.28	245.56	255.28	264,612
03 Jan 25	254.63000 +3.49	254.86	250.70	250.70	118,647
02 Jan 25	251.14000 -1.82	254.62	250.40	254.48	176,779
31 Dec 24	252.96001 -1.88	254.75	251.99	254.38	116,942
30 Dec 24	254.84000 -0.49	255.36	250.73	253.70	201,521
27 Dec 24	255.33000 +1.08	255.92	252.93	253.78	225,789
24 Dec 24	254.25000 +0.84	254.41	251.51	253.10	40,828
23 Dec 24	253.41000 +2.84	253.75	249.42	250.26	280,755
20 Dec 24	250.57001 +3.14	252.23	246.58	246.58	917,331
19 Dec 24	247.42999 +0.67	247.72	243.74	245.01	189,809
18 Dec 24	246.75999 -1.30	249.78	245.55	248.50	205,830
17 Dec 24	248.06000 -0.47	249.82	246.48	248.53	164,849
16 Dec 24	248.53000 -2.11	251.68	248.03	250.36	187,591
13 Dec 24	250.64000 -1.82	253.79	249.98	252.46	201,845
12 Dec 24	252.46001 +0.49	252.52	249.73	252.18	188,997
11 Dec 24	251.97000 -0.01	253.37	251.16	252.08	196,346
10 Dec 24	251.98000 -1.06	252.80	250.14	252.80	265,412
09 Dec 24	253.03999 -5.24	259.42	252.59	257.40	299,359
06 Dec 24	258.28000 +2.31	259.60	255.88	255.88	191,001
05 Dec 24	255.97000 +3.18	255.99	251.47	251.71	226,866
04 Dec 24	252.78999 +4.94	253.15	247.75	247.75	374,011
03 Dec 24	247.85001 -1.28	250.28	246.29	249.13	160,981
02 Dec 24	249.13000 +0.16	250.02	248.35	248.98	255,432
29 Nov 24	248.97000 +2.38	249.06	246.44	246.44	127,282
28 Nov 24	246.59000 +1.38	247.71	245.36	245.36	65,489
27 Nov 24	245.21001 -3.64	251.80	244.56	247.97	419,979
26 Nov 24	248.85001 +1.46	249.54	244.32	247.32	225,891
25 Nov 24	247.39000 +1.73	248.86	244.82	245.66	825,207
22 Nov 24	245.66000 +1.07	245.90	244.16	244.82	270,112
21 Nov 24	244.59000 +4.34	245.06	240.80	241.30	259,590
20 Nov 24	240.25000 +0.81	241.56	237.73	239.28	210,605
19 Nov 24	239.44000 +1.98	240.15	234.01	234.98	233,765
18 Nov 24	237.46001 -0.28	238.53	236.29	237.50	186,631
15 Nov 24	237.74001 -0.06	238.75	236.01	237.41	211,735
14 Nov 24	237.80000 -2.23	241.54	236.94	240.73	276,163
13 Nov 24	240.03000 -0.91	240.99	237.38	240.90	226,236
12 Nov 24	240.94000 -2.76	244.20	239.86	244.05	486,471
11 Nov 24	243.70000 +2.45	244.00	240.73	242.50	277,510
08 Nov 24	241.25000 -11.00	249.00	240.75	249.00	296,878
07 Nov 24	252.25000 -0.17	259.17	250.23	259.17	249,806
06 Nov 24	252.42000 +1.25	253.04	249.10	251.26	219,332
05 Nov 24	251.17000 +0.98	251.45	250.09	250.90	101,591
04 Nov 24	250.19000 -0.58	251.00	248.69	250.76	118,966
01 Nov 24	250.77000 +1.90	250.82	248.37	249.98	137,112
31 Oct 24	248.87000 -1.10	249.77	246.28	249.34	197,650
30 Oct 24	249.97000 -1.19	250.63	248.61	250.37	141,392
29 Oct 24	251.16000 +1.05	251.73	248.51	250.09	190,687
28 Oct 24	250.11000 +1.77	250.97	249.10	249.12	136,100
25 Oct 24	248.34000 -0.93	249.82	247.39	248.77	152,903
24 Oct 24	249.27000 -0.66	250.00	247.22	249.16	244,519
23 Oct 24	249.92999 +1.38	250.50	246.46	248.05	411,971
22 Oct 24	248.55000 -1.50	250.08	247.26	248.90	163,427
21 Oct 24	250.05000 -0.44	251.61	249.36	250.28	162,149
18 Oct 24	250.49001 +0.36	250.95	249.50	250.80	615,209
17 Oct 24	250.13000 +0.33	252.89	249.53	250.90	164,764
16 Oct 24	249.80000 -0.11	251.66	249.50	250.68	148,893
15 Oct 24	249.91000 +0.74	253.45	248.41	253.45	231,884
11 Oct 24	249.17000 +2.76	250.98	245.64	245.64	130,533
10 Oct 24	246.41000 -0.87	249.40	244.25	246.04	144,312
09 Oct 24	247.28000 +5.27	247.38	241.91	241.91	241,243
08 Oct 24	242.00999 +1.26	242.24	239.33	240.79	186,940
07 Oct 24	240.75000 +1.12	241.35	238.26	238.49	129,719
04 Oct 24	239.63000 +0.58	241.05	238.52	240.00	149,100
03 Oct 24	239.05000 +1.15	239.99	235.50	237.96	150,308
02 Oct 24	237.89999 -1.21	240.60	237.26	237.60	138,577
01 Oct 24	239.11000 -1.17	240.15	236.69	240.15	239,787
30 Sep 24	240.28000 +2.61	241.21	236.80	236.94	179,272
27 Sep 24	237.67000 -0.78	238.46	237.01	237.80	547,104
26 Sep 24	238.45000 +3.11	238.80	234.52	235.43	130,095
25 Sep 24	235.34000 -0.19	236.51	233.65	236.00	74,872
24 Sep 24	235.53000 +1.38	236.15	233.39	234.17	124,217
23 Sep 24	234.14999 -0.56	235.23	232.97	233.55	67,248
20 Sep 24	234.71001 +0.56	235.89	232.25	234.15	489,726
19 Sep 24	234.14999 +3.51	234.83	230.97	232.58	144,619
18 Sep 24	230.64000 -1.07	232.49	229.05	231.72	183,336
17 Sep 24	231.71001 -1.54	234.58	230.50	234.49	154,609
16 Sep 24	233.25000 +0.73	234.40	230.77	232.79	215,941
13 Sep 24	232.52000 -0.35	233.38	231.19	232.91	142,299
12 Sep 24	232.87000 +0.35	234.12	231.48	232.86	230,629
11 Sep 24	232.52000 +2.10	232.93	227.01	229.07	173,368
10 Sep 24	230.42000 +3.96	230.60	225.80	227.63	257,053
09 Sep 24	226.46001 +3.60	227.40	224.05	224.05	144,011
06 Sep 24	222.86000 -5.76	231.38	222.67	228.97	175,238
05 Sep 24	228.62000 -0.01	230.32	225.80	228.45	205,014
04 Sep 24	228.63000 +2.66	229.54	223.91	224.55	206,173
03 Sep 24	225.97000 +1.31	228.00	224.38	228.00	234,491
30 Aug 24	224.66000 +1.05	225.27	221.89	223.54	194,524
29 Aug 24	223.61000 +0.12	224.99	222.72	224.63	92,559
28 Aug 24	223.49001 -1.01	225.50	222.84	224.57	103,654
27 Aug 24	224.50000 -1.85	227.32	224.02	226.04	122,895
26 Aug 24	226.35001 -0.23	226.61	224.78	226.20	77,492
23 Aug 24	226.58000 +0.18	227.26	224.47	227.26	103,810
22 Aug 24	226.39999 -0.55	228.99	225.57	226.95	135,982
21 Aug 24	226.95000 +2.95	227.21	224.40	224.50	147,695
20 Aug 24	224.00000 +1.16	224.50	221.28	223.16	131,854
19 Aug 24	222.84000 +0.76	224.99	219.51	223.01	268,718
16 Aug 24	222.08000 -1.42	224.00	221.96	222.57	109,549
15 Aug 24	223.50000 +3.99	224.60	220.75	222.62	145,294
14 Aug 24	219.50999 +2.90	219.54	216.37	217.68	167,616
13 Aug 24	216.61000 +4.22	216.68	209.00	209.00	345,327
12 Aug 24	212.39000 +0.40	214.51	210.86	214.51	208,825
09 Aug 24	211.99001 -2.95	214.99	210.33	214.94	171,619
08 Aug 24	214.94000 +3.19	216.28	212.87	213.98	216,192
07 Aug 24	211.75000 -2.49	216.15	208.35	216.15	291,317
06 Aug 24	214.24001 -5.38	218.40	212.24	214.51	208,755
02 Aug 24	219.62000 -4.71	223.46	216.08	221.50	351,622
01 Aug 24	224.33000 -5.01	229.45	223.70	227.98	234,985
31 Jul 24	229.34000 +2.83	230.00	221.76	228.38	184,303
30 Jul 24	226.50999 -1.13	229.31	226.40	227.92	146,924
29 Jul 24	227.64000 -1.11	230.00	227.30	228.53	94,464
26 Jul 24	228.75000 +5.16	229.65	223.22	225.04	144,248
25 Jul 24	223.59000 -2.15	225.19	222.97	224.94	158,488
24 Jul 24	225.74001 +1.51	227.06	223.33	224.20	141,814
23 Jul 24	224.23000 +0.88	224.39	222.23	223.35	98,064
22 Jul 24	223.35001 +3.62	223.77	221.12	221.66	109,442
19 Jul 24	219.73000 -0.61	221.13	218.79	219.87	80,218
18 Jul 24	220.34000 -1.78	222.84	219.36	222.13	101,272
17 Jul 24	222.12000 -2.12	222.77	221.26	222.42	71,379
16 Jul 24	224.24001 +2.55	224.40	221.61	222.19	112,867
15 Jul 24	221.69000 +0.92	223.99	220.52	220.52	91,137
12 Jul 24	220.77000 +2.73	222.27	218.29	218.45	157,520
11 Jul 24	218.03999 +0.23	219.99	216.82	218.67	96,351
10 Jul 24	217.81000 +2.78	218.51	215.12	215.71	232,793
09 Jul 24	215.03000 -1.87	218.89	214.87	216.61	76,867
08 Jul 24	216.89999 +1.72	217.85	215.79	215.79	153,497
05 Jul 24	215.17999 -3.81	219.74	215.07	218.84	177,661
04 Jul 24	218.99001 -0.90	219.75	216.09	216.09	40,106
03 Jul 24	219.89000 +6.31	220.39	213.97	213.97	165,874
02 Jul 24	213.58000 +0.55	214.41	210.80	213.40	308,900
28 Jun 24	213.03000 -1.99	215.59	211.35	214.96	168,866
27 Jun 24	215.02000 +4.10	215.70	210.00	211.49	169,179
26 Jun 24	210.92000 +0.33	211.19	207.64	207.64	221,133
25 Jun 24	210.59000 -0.86	211.28	207.95	209.12	290,675
24 Jun 24	211.45000 +2.35	211.48	208.41	209.51	206,055
21 Jun 24	209.10001 +2.58	209.25	205.37	206.23	1,167,607
20 Jun 24	206.52000 -0.43	209.31	204.28	206.32	336,009
19 Jun 24	206.95000 -1.68	208.89	204.93	207.75	150,639
18 Jun 24	208.63000 +0.34	209.75	207.55	207.90	132,680
17 Jun 24	208.28999 +1.45	209.04	206.10	206.10	225,239
14 Jun 24	206.84000 -1.09	207.80	205.22	206.87	156,852
13 Jun 24	207.92999 -0.98	209.96	205.84	209.00	121,455
12 Jun 24	208.91000 +2.30	209.89	206.96	207.53	218,737
11 Jun 24	206.61000 -0.81	207.58	205.05	206.76	158,850
10 Jun 24	207.42000 -0.54	208.97	205.72	207.50	117,082
07 Jun 24	207.96001 -1.18	209.86	207.68	207.99	98,126
06 Jun 24	209.14000 -0.01	210.56	208.23	208.91	100,047
05 Jun 24	209.14999 +2.67	210.09	206.27	206.27	209,295
04 Jun 24	206.48000 +3.11	206.76	203.25	203.25	101,758
03 Jun 24	203.37000 -1.63	206.35	202.01	205.00	161,996
31 May 24	205.00000 +2.71	205.00	201.24	202.99	768,204
30 May 24	202.28999 +0.04	204.45	201.62	202.47	187,107
29 May 24	202.25000 -3.78	204.79	201.72	204.75	191,734
28 May 24	206.03000 -3.37	208.77	205.93	208.77	210,692
27 May 24	209.39999 +0.78	209.85	208.36	208.51	121,352
24 May 24	208.62000 +1.62	209.85	207.43	207.75	190,149
23 May 24	207.00000 -1.88	209.16	206.48	208.72	193,056
22 May 24	208.88000 +0.88	209.60	207.69	208.00	184,840
21 May 24	208.00000 +0.24	210.25	207.46	207.80	213,249
17 May 24	207.75999 +1.72	208.19	206.21	206.22	315,713
16 May 24	206.03999 -11.61	210.75	205.07	209.00	465,684
15 May 24	217.64999 -0.29	219.23	216.91	218.22	152,720
14 May 24	217.94000 -0.64	219.50	217.26	218.51	104,352
13 May 24	218.58000 -0.45	219.79	216.92	219.00	117,190
10 May 24	219.03000 +3.41	219.06	215.20	217.12	137,182
09 May 24	215.62000 -3.10	220.00	213.56	220.00	249,281
08 May 24	218.72000 +4.22	218.79	213.96	213.96	182,147
07 May 24	214.50000 -4.38	220.33	214.39	218.87	162,746
06 May 24	218.88000 +4.61	218.98	214.91	214.91	149,443
03 May 24	214.27000 +0.27	217.43	212.94	216.08	168,317
02 May 24	214.00000 +4.54	214.09	210.67	211.44	248,030
01 May 24	209.46001 +0.57	210.76	206.67	207.04	125,339
30 Apr 24	208.89000 -4.15	214.05	208.87	212.26	170,524
29 Apr 24	213.03999 -0.68	214.44	211.81	213.82	195,432
26 Apr 24	213.72000 +0.07	214.57	213.23	214.16	92,481
25 Apr 24	213.64999 -0.58	215.00	209.83	212.38	102,999
24 Apr 24	214.23000 +0.53	216.59	213.64	214.26	138,718
23 Apr 24	213.70000 +3.21	214.56	210.67	210.67	136,739
22 Apr 24	210.49001 +0.85	211.52	209.06	210.63	91,739
19 Apr 24	209.64000 -0.36	210.15	208.04	209.43	133,267
18 Apr 24	210.00000 -0.78	211.00	207.00	211.00	147,184
17 Apr 24	210.78000 -0.08	212.05	208.51	211.13	151,649
16 Apr 24	210.86000 +0.85	211.75	208.41	210.04	136,104
15 Apr 24	210.00999 -0.99	213.78	208.29	212.36	114,311
12 Apr 24	211.00000 -1.12	212.32	208.98	211.57	142,193
11 Apr 24	212.12000 +0.55	212.51	210.61	212.31	111,637
10 Apr 24	211.57001 -1.01	212.26	208.94	210.50	158,485
09 Apr 24	212.58000 +0.23	214.55	209.95	212.52	116,612
08 Apr 24	212.35001 -2.64	216.74	211.79	215.19	126,720
05 Apr 24	214.99001 +3.74	215.25	210.67	211.42	186,340
04 Apr 24	211.25000 +2.80	213.34	208.19	208.46	336,036
03 Apr 24	208.45000 -11.99	213.67	204.12	207.97	660,795
02 Apr 24	220.44000 -3.85	223.00	219.84	222.79	326,199
01 Apr 24	224.28999 -1.47	226.37	223.13	225.51	183,587
28 Mar 24	225.75999 -4.02	230.32	224.47	229.51	319,410
27 Mar 24	229.78000 +0.83	230.98	227.24	229.07	116,019
26 Mar 24	228.95000 -0.37	230.52	224.15	229.65	261,434
25 Mar 24	229.32001 +0.05	230.26	228.04	228.90	160,410
22 Mar 24	229.27000 +0.81	229.68	227.91	228.28	130,824
21 Mar 24	228.46001 +3.00	229.81	225.47	225.82	145,444
20 Mar 24	225.46001 +0.83	225.65	224.11	225.46	84,597
19 Mar 24	224.63000 +1.68	224.63	221.52	223.48	125,937
18 Mar 24	222.95000 +0.88	223.64	221.73	222.86	205,445
15 Mar 24	222.07001 -0.56	222.67	220.21	221.63	755,585
14 Mar 24	222.63000 -2.67	225.55	221.51	225.55	172,886
13 Mar 24	225.30000 +0.73	225.81	223.53	224.16	162,338
12 Mar 24	224.57001 +0.68	225.55	223.59	224.41	101,231
11 Mar 24	223.89000 -1.30	224.50	221.43	223.96	83,791
08 Mar 24	225.19000 -1.14	228.62	223.43	226.53	167,355
07 Mar 24	226.33000 +4.07	226.41	222.25	223.45	113,714
06 Mar 24	222.25999 +0.31	224.57	220.85	222.80	118,934
05 Mar 24	221.95000 +0.08	223.78	220.79	221.17	124,918
04 Mar 24	221.87000 +2.94	223.23	218.50	218.50	137,368
01 Mar 24	218.92999 +3.51	221.38	215.78	215.78	163,413
29 Feb 24	215.42000 +2.62	217.03	210.00	215.60	656,051
28 Feb 24	212.80000 +0.67	213.73	210.67	211.76	85,576
27 Feb 24	212.13000 +0.13	214.67	211.53	213.52	121,825
26 Feb 24	212.00000 -0.46	213.60	210.67	212.85	155,526
23 Feb 24	212.46001 +1.99	213.26	210.51	210.51	187,326
22 Feb 24	210.47000 +3.13	211.07	207.44	207.44	115,787
21 Feb 24	207.34000 -0.92	207.75	205.07	207.74	113,120
20 Feb 24	208.25999 +0.31	209.47	205.60	207.49	119,074
16 Feb 24	207.95000 +1.51	208.97	206.08	206.49	145,391
15 Feb 24	206.44000 +3.07	206.84	203.47	203.51	170,120
14 Feb 24	203.37000 +6.50	203.94	197.70	197.70	160,800
13 Feb 24	196.87000 -4.40	200.50	196.00	200.17	239,682
12 Feb 24	201.27000 -2.11	203.60	200.64	203.32	74,326
09 Feb 24	203.38000 +0.98	203.86	200.28	202.59	85,201
08 Feb 24	202.39999 -0.21	203.00	200.21	202.60	76,322
07 Feb 24	202.61000 +1.10	202.75	200.69	201.38	154,782
06 Feb 24	201.50999 +2.14	202.16	199.01	200.74	123,005
05 Feb 24	199.37000 -1.64	201.60	198.86	200.89	93,435
02 Feb 24	201.00999 +0.40	201.29	198.49	200.52	90,303
01 Feb 24	200.61000 +3.10	201.11	198.01	198.01	129,339
31 Jan 24	197.50999 -1.63	199.55	196.70	199.12	170,175
30 Jan 24	199.14000 +1.12	199.60	197.99	198.99	167,170
29 Jan 24	198.02000 +1.96	198.09	195.14	195.49	94,962
26 Jan 24	196.06000 +2.73	196.48	192.90	193.87	91,640
25 Jan 24	193.33000 +0.38	194.40	192.57	192.99	58,616
24 Jan 24	192.95000 -0.75	194.83	192.62	193.95	90,246
23 Jan 24	193.70000 +1.74	193.85	191.77	192.49	130,064
22 Jan 24	191.96001 -1.43	194.83	190.91	193.42	129,694
19 Jan 24	193.39000 +0.39	193.55	191.02	192.74	126,456
18 Jan 24	193.00000 +4.97	193.30	186.78	188.43	136,306
17 Jan 24	188.03000 -2.66	189.96	186.38	189.38	136,088
16 Jan 24	190.69000 +1.45	191.00	187.50	188.02	139,909
15 Jan 24	189.24001 -0.10	189.70	188.28	188.72	28,314
12 Jan 24	189.34000 +1.46	190.69	186.82	188.45	111,787
11 Jan 24	187.88000 +0.08	188.06	184.68	187.66	139,063
10 Jan 24	187.80000 +3.49	188.50	185.75	185.99	147,943
09 Jan 24	184.31000 +1.01	185.78	182.45	182.51	225,606
08 Jan 24	183.30000 +0.31	183.51	180.85	182.00	179,108
05 Jan 24	182.99001 -1.79	184.81	182.57	183.21	156,986
04 Jan 24	184.78000 +2.12	186.41	182.02	182.02	117,064
03 Jan 24	182.66000 -0.41	183.49	180.73	181.69	96,046
02 Jan 24	183.07001 -2.67	184.47	182.03	183.07	146,230
29 Dec 23	185.74001 +1.73	186.08	182.62	182.62	98,100
28 Dec 23	184.00999 +0.27	185.04	183.29	183.89	101,087
27 Dec 23	183.74001 +1.41	183.89	181.89	182.01	148,788
22 Dec 23	182.33000 -0.18	184.60	181.38	183.25	128,453
21 Dec 23	182.50999 +1.24	185.16	181.02	183.02	166,358
20 Dec 23	181.27000 -5.79	187.58	181.13	186.08	169,689
19 Dec 23	187.06000 +1.86	187.97	186.06	186.06	163,604
18 Dec 23	185.20000 -0.19	185.90	184.39	185.63	121,388
15 Dec 23	185.39000 -3.66	189.40	184.19	188.69	807,457
14 Dec 23	189.05000 -1.89	192.78	187.49	190.94	228,971
13 Dec 23	190.94000 +2.94	191.00	186.59	187.64	207,509
12 Dec 23	188.00000 +0.15	188.58	186.59	187.78	250,767
11 Dec 23	187.85001 -1.59	188.98	186.40	188.88	165,872
08 Dec 23	189.44000 +0.50	189.70	188.45	188.85	139,773
07 Dec 23	188.94000 +0.45	190.43	187.99	188.93	207,180
06 Dec 23	188.49001 +0.67	190.16	187.89	188.96	139,124
05 Dec 23	187.82001 +1.24	189.25	186.33	186.42	211,322
04 Dec 23	186.58000 -1.20	188.12	186.00	186.81	94,479
01 Dec 23	187.78000 -0.05	188.09	185.14	186.88	173,504
30 Nov 23	187.83000 +1.40	188.00	184.93	187.02	287,654
29 Nov 23	186.42999 +2.26	186.52	183.42	184.30	189,375
28 Nov 23	184.17000 -1.17	186.36	183.55	185.22	151,006
27 Nov 23	185.34000 -1.28	186.63	185.28	186.60	149,549
24 Nov 23	186.62000 -0.61	187.78	185.96	186.09	69,833
23 Nov 23	187.23000 +0.44	188.01	186.63	186.79	22,863
22 Nov 23	186.78999 +0.15	188.00	186.21	186.62	144,382
21 Nov 23	186.64000 -2.99	190.06	185.94	189.96	195,546
20 Nov 23	189.63000 -0.61	189.85	187.86	188.99	117,621
17 Nov 23	190.24001 +0.22	191.17	187.83	190.66	198,142
16 Nov 23	190.02000 -3.07	192.27	187.00	192.27	302,358
15 Nov 23	193.09000 +0.14	194.77	192.80	192.95	145,050
14 Nov 23	192.95000 +3.31	194.68	190.60	191.00	158,270
13 Nov 23	189.64000 +0.74	190.33	187.73	187.98	109,003
10 Nov 23	188.89999 +3.15	190.46	185.61	185.63	149,275
09 Nov 23	185.75000 -2.69	190.91	183.76	189.99	160,254
08 Nov 23	188.44000 +1.81	189.20	187.00	187.26	107,645
07 Nov 23	186.63000 -1.29	187.25	184.34	187.17	156,284
06 Nov 23	187.92000 +0.50	188.55	185.72	187.02	127,312
03 Nov 23	187.42000 +3.21	188.25	184.65	184.65	99,876
02 Nov 23	184.21001 +0.28	186.52	183.10	184.69	184,431
01 Nov 23	183.92999 +2.44	184.47	179.01	181.91	132,054
31 Oct 23	181.49001 +1.96	182.66	178.60	180.07	185,940
30 Oct 23	179.53000 +4.82	179.84	175.75	175.75	147,777
27 Oct 23	174.71001 -2.29	177.00	174.39	176.84	162,658
26 Oct 23	177.00000 -2.32	180.34	176.54	178.73	157,913
25 Oct 23	179.32001 -1.72	181.81	178.91	180.07	176,569
24 Oct 23	181.03999 -4.80	186.26	181.01	186.26	146,607
23 Oct 23	185.84000 +0.80	187.71	182.57	184.98	100,504
20 Oct 23	185.03999 -1.25	186.13	182.90	185.41	232,609
19 Oct 23	186.28999 -3.56	189.90	185.86	189.51	161,474
18 Oct 23	189.85001 -3.11	193.88	187.83	192.65	178,745
17 Oct 23	192.96001 -0.37	194.22	192.12	192.74	124,870
16 Oct 23	193.33000 +0.68	194.67	192.54	193.17	153,485
13 Oct 23	192.64999 -0.98	195.57	191.95	193.80	132,389
12 Oct 23	193.63000 -2.68	196.90	192.60	196.60	105,464
11 Oct 23	196.31000 +2.41	196.40	194.47	194.47	107,562
10 Oct 23	193.89999 +1.02	196.23	192.04	193.49	139,839
06 Oct 23	192.88000 +1.41	193.74	187.59	190.71	117,094
05 Oct 23	191.47000 +3.13	192.76	188.11	188.11	173,761
04 Oct 23	188.34000 +2.15	189.30	186.46	186.46	214,241
03 Oct 23	186.19000 -1.74	188.07	185.47	186.80	125,319
02 Oct 23	187.92999 -3.77	193.41	187.28	191.67	158,162
29 Sep 23	191.70000 -0.12	193.93	190.20	193.12	315,150
28 Sep 23	191.82001 +2.49	193.05	188.57	188.96	131,601
27 Sep 23	189.33000 -0.22	191.75	188.05	190.08	149,259
26 Sep 23	189.55000 -2.45	192.81	188.72	191.96	137,196
25 Sep 23	192.00000 +0.49	193.32	190.28	190.31	122,735
22 Sep 23	191.50999 +1.75	191.64	188.38	189.79	110,247
21 Sep 23	189.75999 -2.48	191.86	189.54	191.70	235,649
20 Sep 23	192.24001 +0.47	193.86	190.01	192.01	64,739
19 Sep 23	191.77000 -1.98	193.99	191.59	193.49	134,736
18 Sep 23	193.75000 +0.32	194.81	193.32	193.45	120,938
15 Sep 23	193.42999 -1.87	195.35	192.20	195.35	629,660
14 Sep 23	195.30000 +4.17	195.65	192.00	192.00	248,530
13 Sep 23	191.13000 -0.81	192.29	189.91	191.01	129,048
12 Sep 23	191.94000 -0.13	192.66	190.42	191.88	126,955
11 Sep 23	192.07001 +1.79	192.51	189.49	190.00	148,392
08 Sep 23	190.28000 +0.55	190.59	188.75	189.31	92,096
07 Sep 23	189.73000 -0.32	190.17	188.32	189.95	164,784
06 Sep 23	190.05000 -1.42	192.39	188.67	191.33	137,519
05 Sep 23	191.47000 +0.19	193.24	190.15	190.88	122,976
01 Sep 23	191.28000 +2.02	191.53	187.57	190.19	179,833
31 Aug 23	189.25999 -1.32	191.13	188.51	190.44	288,675
30 Aug 23	190.58000 +0.54	191.91	190.31	190.85	126,916
29 Aug 23	190.03999 +3.11	190.45	186.82	186.82	146,404
28 Aug 23	186.92999 +0.40	188.50	186.32	186.86	84,227
25 Aug 23	186.53000 +1.87	187.53	184.75	184.75	148,124
24 Aug 23	184.66000 -3.11	187.89	184.63	187.89	125,903
23 Aug 23	187.77000 +2.08	188.44	185.82	186.13	130,000
22 Aug 23	185.69000 +0.09	187.83	185.42	185.88	128,753
21 Aug 23	185.60001 -2.83	189.10	185.14	188.34	169,485
18 Aug 23	188.42999 +3.24	189.11	184.96	185.17	153,127
17 Aug 23	185.19000 -0.34	187.36	185.19	185.50	125,796
16 Aug 23	185.53000 +2.21	187.34	181.82	182.99	158,899
15 Aug 23	183.32001 -4.98	187.80	183.15	187.47	173,703
14 Aug 23	188.30000 +0.64	190.40	186.79	187.50	171,373
11 Aug 23	187.66000 +4.21	187.79	182.75	182.95	142,981
10 Aug 23	183.45000 +0.31	185.83	182.52	185.55	147,422
09 Aug 23	183.14000 +4.70	186.50	182.80	183.00	313,699
08 Aug 23	178.44000 -1.30	180.39	176.25	180.39	111,226
04 Aug 23	179.74001 +2.54	180.47	175.51	175.57	127,747
03 Aug 23	177.20000 +0.59	177.39	174.66	175.74	157,584
02 Aug 23	176.61000 -4.44	180.64	176.00	180.25	180,556
01 Aug 23	181.05000 -0.60	181.97	180.43	181.00	87,007
31 Jul 23	181.64999 +0.31	182.38	180.44	180.82	189,806
28 Jul 23	181.34000 +1.86	182.05	180.74	180.86	128,243
27 Jul 23	179.48000 -0.85	180.97	178.93	180.78	106,459
26 Jul 23	180.33000 +1.30	180.93	178.60	178.91	134,652
25 Jul 23	179.03000 +0.35	179.91	176.76	178.68	71,937
24 Jul 23	178.67999 -0.72	179.80	177.99	179.69	119,765
21 Jul 23	179.39999 +0.20	180.49	179.18	180.00	79,760
20 Jul 23	179.20000 +1.02	179.55	178.34	178.87	71,189
19 Jul 23	178.17999 -1.23	179.88	177.01	179.00	96,915
18 Jul 23	179.41000 +2.76	179.52	176.20	176.46	111,895
17 Jul 23	176.64999 +0.29	176.85	175.30	176.04	64,184
14 Jul 23	176.36000 +3.54	177.00	173.14	173.14	124,233
13 Jul 23	172.82001 +0.80	172.99	170.87	171.74	131,097
12 Jul 23	172.02000 +0.89	173.15	170.42	171.88	98,951
11 Jul 23	171.13000 +1.11	171.44	169.50	169.64	103,167
10 Jul 23	170.02000 -0.77	172.28	169.83	171.00	115,185
07 Jul 23	170.78999 -1.20	172.49	170.13	171.60	88,662
06 Jul 23	171.99001 -0.65	172.54	171.16	171.39	113,655
05 Jul 23	172.64000 -1.33	173.48	171.30	173.48	245,252
04 Jul 23	173.97000 -1.05	175.01	173.07	174.04	33,526
30 Jun 23	175.02000 +2.81	175.25	172.59	172.65	173,223
29 Jun 23	172.21001 +1.32	172.29	170.00	170.11	77,072
28 Jun 23	170.89000 -0.26	171.75	168.20	170.45	165,957
27 Jun 23	171.14999 +1.51	171.62	168.51	168.74	159,070
26 Jun 23	169.64000 +1.03	169.81	167.38	168.27	134,476
23 Jun 23	168.61000 -0.49	169.40	166.75	168.19	139,245
22 Jun 23	169.10001 -1.41	170.48	167.98	170.48	165,209
21 Jun 23	170.50999 -1.30	172.33	170.44	171.03	94,991
20 Jun 23	171.81000 -0.69	172.92	171.05	171.61	423,870
19 Jun 23	172.50000 -2.54	175.97	171.74	175.89	91,450
16 Jun 23	175.03999 -1.00	177.90	174.00	175.09	641,015
15 Jun 23	176.03999 +0.26	176.32	174.61	175.77	91,300
14 Jun 23	175.78000 +1.49	175.92	174.39	174.39	103,102
13 Jun 23	174.28999 +1.04	174.80	171.76	174.12	108,413
12 Jun 23	173.25000 +0.73	175.00	171.91	172.14	84,664
09 Jun 23	172.52000 -3.59	176.11	170.70	176.11	158,240
08 Jun 23	176.11000 -0.36	177.36	175.28	176.32	85,162
07 Jun 23	176.47000 -0.12	177.81	175.31	176.54	101,551
06 Jun 23	176.59000 +1.51	177.45	174.83	175.97	114,879
05 Jun 23	175.08000 -0.71	175.61	173.41	174.02	196,922
02 Jun 23	175.78999 +6.59	176.27	169.98	170.11	265,622
01 Jun 23	169.20000 +0.97	170.53	167.05	168.23	119,373
31 May 23	168.23000 -4.66	172.40	168.03	171.98	544,363
30 May 23	172.89000 +1.33	174.11	171.38	171.50	126,113
29 May 23	171.56000 -1.80	173.40	171.21	173.40	45,382
26 May 23	173.36000 +1.20	174.36	172.62	172.84	122,814
25 May 23	172.16000 +0.30	172.79	170.88	170.98	162,186
24 May 23	171.86000 -1.94	173.06	171.30	173.06	111,414
23 May 23	173.80000 -1.10	175.23	171.23	172.69	170,028
19 May 23	174.89999 +1.35	175.72	173.43	174.00	244,227
18 May 23	173.55000 +0.26	174.38	172.02	174.38	144,269
17 May 23	173.28999 -1.34	176.19	171.41	176.19	258,052
16 May 23	174.63000 -0.92	178.55	171.76	175.64	225,195
15 May 23	175.55000 +0.73	175.72	174.40	175.04	108,168
12 May 23	174.82001 +0.98	177.46	174.03	177.46	210,312
11 May 23	173.84000 -5.63	179.99	171.23	179.99	398,456
10 May 23	179.47000 +0.08	181.08	177.78	179.60	146,761
09 May 23	179.39000 +0.78	179.76	177.72	177.98	132,830
08 May 23	178.61000 +0.07	179.60	176.53	179.23	55,296
05 May 23	178.53999 +2.58	179.07	176.38	176.38	115,019
04 May 23	175.96001 -4.79	181.02	175.74	180.42	138,471
03 May 23	180.75000 +1.12	182.00	180.00	180.18	140,314
02 May 23	179.63000 -0.62	180.73	178.54	179.19	139,442
01 May 23	180.25000 +1.44	182.10	179.00	179.06	149,611
28 Apr 23	178.81000 -1.31	182.14	178.44	180.67	198,927
27 Apr 23	180.12000 +0.62	180.86	178.74	179.66	150,939
26 Apr 23	179.50000 +1.21	179.63	177.23	178.31	222,695
25 Apr 23	178.28999 +0.10	179.22	176.86	178.17	147,459
24 Apr 23	178.19000 -0.49	179.76	177.46	178.28	129,366
21 Apr 23	178.67999 +0.65	179.70	177.59	177.59	135,742
20 Apr 23	178.03000 +0.85	179.50	176.66	176.66	175,439
19 Apr 23	177.17999 +1.51	178.10	174.82	174.82	157,987
18 Apr 23	175.67000 -0.36	177.30	174.67	174.67	209,307
17 Apr 23	176.03000 +0.64	178.20	175.32	175.36	142,261
14 Apr 23	175.39000 +2.04	176.13	173.24	173.29	134,846
13 Apr 23	173.35001 +0.03	175.57	173.00	173.74	140,267
12 Apr 23	173.32001 +0.66	175.28	173.10	173.20	148,076
11 Apr 23	172.66000 +1.62	173.21	171.04	171.19	139,645
10 Apr 23	171.03999 +0.60	171.79	169.19	170.63	145,865
06 Apr 23	170.44000 +3.44	170.49	164.32	166.12	284,261
05 Apr 23	167.00000 -6.84	173.87	166.73	173.83	4,724,751
04 Apr 23	173.84000 -2.07	180.00	172.33	180.00	622,592
03 Apr 23	175.91000 -1.12	178.94	175.27	177.98	189,321
31 Mar 23	177.03000 +3.58	177.38	174.77	174.85	378,711
30 Mar 23	173.45000 +3.40	173.49	169.47	170.02	155,672
29 Mar 23	170.05000 +0.02	170.39	167.75	170.39	150,980
28 Mar 23	170.03000 +0.61	171.65	168.78	168.93	472,853
27 Mar 23	169.42000 -0.20	170.59	167.60	169.85	185,621
24 Mar 23	169.62000 -4.09	173.22	167.42	173.22	199,099
23 Mar 23	173.71001 +0.53	175.00	172.20	173.55	139,767
22 Mar 23	173.17999 +0.11	174.82	172.85	173.43	124,153
21 Mar 23	173.07001 +0.31	174.28	170.73	173.20	147,367
20 Mar 23	172.75999 +0.49	174.16	171.96	171.96	112,920
17 Mar 23	172.27000 -1.82	173.74	170.86	173.74	520,069
16 Mar 23	174.09000 +3.25	175.00	169.77	169.77	254,270
15 Mar 23	170.84000 -4.18	174.02	169.58	173.51	237,239
14 Mar 23	175.02000 +2.05	175.45	173.49	173.73	210,841
13 Mar 23	172.97000 +0.98	173.50	168.37	170.47	210,868
10 Mar 23	171.99001 -2.21	176.21	171.14	175.38	244,962
09 Mar 23	174.20000 -0.24	181.00	174.00	177.00	340,791
08 Mar 23	174.44000 -1.62	177.67	174.02	174.02	136,164
07 Mar 23	176.06000 +2.06	176.47	173.40	173.75	132,822
06 Mar 23	174.00000 +1.05	175.76	172.95	172.95	96,033
03 Mar 23	172.95000 +1.40	173.23	169.67	170.00	134,684
02 Mar 23	171.55000 +1.57	172.62	169.01	169.01	127,194
01 Mar 23	169.98000 -1.43	173.80	169.53	171.20	238,106
28 Feb 23	171.41000 -0.64	173.83	170.70	171.51	236,502
27 Feb 23	172.05000 -0.62	173.97	171.61	173.37	99,431
24 Feb 23	172.67000 -2.24	174.24	171.90	173.99	88,863
23 Feb 23	174.91000 +4.99	176.76	169.57	170.71	261,514
22 Feb 23	169.92000 +1.41	171.54	167.91	169.80	133,477
21 Feb 23	168.50999 -3.88	172.36	167.52	172.21	193,427
17 Feb 23	172.39000 +1.98	173.43	169.79	170.48	104,490
16 Feb 23	170.41000 -2.55	173.37	170.12	171.52	154,262
15 Feb 23	172.96001 +1.06	173.81	171.39	171.39	81,409
14 Feb 23	171.89999 +0.10	172.07	169.99	171.48	115,721
13 Feb 23	171.80000 +0.49	172.46	170.26	170.50	128,701
10 Feb 23	171.31000 -0.85	171.79	170.12	171.09	94,303
09 Feb 23	172.16000 +0.28	175.05	171.64	172.26	134,143
08 Feb 23	171.88000 +0.49	172.14	170.53	171.42	120,703
07 Feb 23	171.39000 +0.14	172.44	170.28	170.63	136,688
06 Feb 23	171.25000 -0.60	172.48	169.94	170.60	91,484
03 Feb 23	171.85001 -2.10	173.25	170.50	173.22	134,558
02 Feb 23	173.95000 +3.74	174.50	170.23	170.41	152,421
01 Feb 23	170.21001 +0.53	171.23	167.62	169.68	254,405
31 Jan 23	169.67999 -0.19	171.04	168.93	169.53	175,956
30 Jan 23	169.87000 +0.01	172.17	169.00	169.41	110,520
27 Jan 23	169.86000 +0.48	170.43	168.58	168.81	146,665
26 Jan 23	169.38000 -0.24	171.65	169.21	169.84	123,179
25 Jan 23	169.62000 -5.07	173.97	169.40	172.91	204,205
24 Jan 23	174.69000 +3.34	174.92	169.88	171.18	171,530
23 Jan 23	171.35001 -0.62	173.47	170.65	172.48	121,296
20 Jan 23	171.97000 -0.24	174.46	171.24	172.51	164,144
19 Jan 23	172.21001 +0.89	173.08	170.02	170.02	119,393
18 Jan 23	171.32001 +1.02	172.83	170.49	170.75	204,554
17 Jan 23	170.30000 +0.70	170.60	166.91	167.00	130,602
16 Jan 23	169.60001 -0.43	170.98	168.30	169.67	64,085
13 Jan 23	170.03000 +0.38	171.60	168.54	168.86	146,246
12 Jan 23	169.64999 -0.56	170.21	167.97	170.21	166,431
11 Jan 23	170.21001 +3.31	170.34	166.56	166.69	213,655
10 Jan 23	166.89999 +2.98	167.11	163.40	163.40	189,618
09 Jan 23	163.92000 +4.21	164.81	159.23	159.48	136,265
06 Jan 23	159.71001 +3.16	159.94	157.31	157.90	111,506
05 Jan 23	156.55000 -1.62	159.08	156.28	158.41	85,105
04 Jan 23	158.17000 +0.31	158.69	157.35	158.33	90,633
03 Jan 23	157.86000 +0.77	158.52	156.67	158.07	85,408
30 Dec 22	157.09000 +0.73	158.93	155.95	155.95	96,596
29 Dec 22	156.36000 +1.47	157.13	154.37	154.42	64,163
28 Dec 22	154.89000 -1.03	156.99	154.22	156.65	101,846
23 Dec 22	155.92000 +1.42	156.41	153.31	154.12	70,473
22 Dec 22	154.50000 -1.04	155.74	153.81	154.42	109,788
21 Dec 22	155.53999 +1.58	156.72	154.12	154.26	162,438
20 Dec 22	153.96001 -1.20	155.82	152.92	155.15	233,592
19 Dec 22	155.16000 -7.39	162.80	154.80	162.66	194,520
16 Dec 22	162.55000 +0.72	163.19	160.38	161.84	650,737
15 Dec 22	161.83000 -3.34	165.98	160.77	163.77	141,693
14 Dec 22	165.17000 -0.41	166.69	164.52	164.73	186,960
13 Dec 22	165.58000 +1.94	167.80	164.76	166.23	191,324
12 Dec 22	163.64000 +1.91	163.73	161.70	161.70	113,316
09 Dec 22	161.73000 +0.51	163.24	161.50	161.50	69,283
08 Dec 22	161.22000 -0.11	162.34	160.89	161.96	98,811
07 Dec 22	161.33000 +1.16	164.18	160.00	160.00	127,858
06 Dec 22	160.17000 -1.52	161.89	159.96	161.89	100,186
05 Dec 22	161.69000 -3.37	164.44	161.24	164.35	130,754
02 Dec 22	165.06000 +0.26	166.36	163.18	163.92	175,134
01 Dec 22	164.80000 +3.45	165.08	161.83	161.83	133,597
30 Nov 22	161.35001 +1.20	161.92	157.94	160.05	405,321
29 Nov 22	160.14999 -4.56	164.45	158.97	163.99	120,318
28 Nov 22	164.71001 -0.34	166.48	163.46	165.01	105,692
25 Nov 22	165.05000 +0.14	165.90	163.64	164.33	59,131
24 Nov 22	164.91000 -0.41	166.19	164.54	165.34	40,027
23 Nov 22	165.32001 +1.42	165.56	162.91	163.80	74,178
22 Nov 22	163.89999 +2.09	164.60	162.03	162.03	88,526
21 Nov 22	161.81000 +1.96	162.59	159.96	160.38	172,840
18 Nov 22	159.85001 +0.63	160.34	158.75	158.98	100,533
17 Nov 22	159.22000 +0.10	160.71	158.01	158.01	97,360
16 Nov 22	159.12000 -0.90	160.11	158.18	159.24	134,009
15 Nov 22	160.02000 -0.47	162.99	157.51	162.99	133,454
14 Nov 22	160.49001 +0.00	162.99	159.55	160.40	120,759
11 Nov 22	160.49001 -3.23	165.27	159.75	165.07	177,199
10 Nov 22	163.72000 -0.56	169.76	163.17	169.76	232,516
09 Nov 22	164.28000 -2.54	169.09	164.15	169.09	145,361
08 Nov 22	166.82001 -1.38	168.51	164.25	168.20	136,208
07 Nov 22	168.20000 +4.47	168.57	164.19	164.90	154,291
04 Nov 22	163.73000 +0.96	164.33	162.04	164.14	77,852
03 Nov 22	162.77000 +0.32	164.08	161.33	161.47	90,342
02 Nov 22	162.45000 -1.99	165.94	162.07	164.42	189,316
01 Nov 22	164.44000 -3.00	169.11	163.70	169.11	129,808
31 Oct 22	167.44000 -0.18	169.73	166.71	167.06	184,984
28 Oct 22	167.62000 +2.37	168.00	164.79	164.79	104,081
27 Oct 22	165.25000 +2.20	166.28	162.00	163.50	191,425
26 Oct 22	163.05000 +1.76	164.37	160.96	160.96	168,898
25 Oct 22	161.28999 +3.00	161.41	157.83	158.58	141,612
24 Oct 22	158.28999 +4.03	159.58	154.52	154.94	161,711
21 Oct 22	154.25999 +3.19	154.77	150.41	150.64	84,502
20 Oct 22	151.07001 -2.43	153.59	150.67	153.49	121,108
19 Oct 22	153.50000 -0.45	154.37	152.00	152.89	77,218
18 Oct 22	153.95000 +3.21	154.65	151.75	151.75	82,460
17 Oct 22	150.74001 +1.48	152.03	149.85	150.49	135,197
14 Oct 22	149.25999 -1.66	155.58	149.07	151.17	105,241
13 Oct 22	150.92000 +2.89	151.93	146.00	147.45	155,677
12 Oct 22	148.03000 -0.75	149.48	147.16	148.45	154,865
11 Oct 22	148.78000 -1.17	151.22	147.04	148.28	193,541
07 Oct 22	149.95000 -3.32	153.09	148.69	152.05	233,512
06 Oct 22	153.27000 -6.54	160.00	152.26	159.81	215,521
05 Oct 22	159.81000 -2.60	162.36	158.48	161.45	236,540
04 Oct 22	162.41000 +3.48	163.64	160.63	160.72	197,939
03 Oct 22	158.92999 +6.81	159.15	152.54	152.88	177,499
30 Sep 22	152.12000 +0.73	153.02	150.85	151.40	262,869
29 Sep 22	151.39000 +2.21	151.49	146.40	148.04	183,966
28 Sep 22	149.17999 +5.10	149.40	143.76	144.18	145,387
27 Sep 22	144.08000 -5.17	149.71	143.66	149.71	291,379
26 Sep 22	149.25000 -3.13	152.01	148.61	151.33	186,904
23 Sep 22	152.38000 -0.67	152.43	150.31	151.93	204,153
22 Sep 22	153.05000 -3.42	156.07	152.01	156.01	104,830
21 Sep 22	156.47000 -1.80	159.29	156.27	158.54	166,920
20 Sep 22	158.27000 -2.87	160.49	157.66	160.49	165,954
19 Sep 22	161.14000 -2.57	161.25	159.56	159.56	95,102
15 Sep 22	163.71001 -0.85	164.72	162.23	164.50	329,236
14 Sep 22	164.56000 -1.44	166.00	163.35	166.00	208,909
13 Sep 22	166.00000 -0.77	167.31	164.76	165.61	198,593
12 Sep 22	166.77000 +1.63	167.88	165.53	166.34	220,751
09 Sep 22	165.14000 +2.54	165.89	162.66	162.98	153,591
08 Sep 22	162.60001 +2.75	163.56	158.76	159.16	190,930
07 Sep 22	159.85001 +3.75	160.29	155.32	156.10	218,866
06 Sep 22	156.10001 +1.96	158.55	153.77	158.24	226,031
02 Sep 22	154.14000 +0.84	156.70	153.33	154.03	90,054
01 Sep 22	153.30000 -3.21	155.17	151.50	153.58	170,291
31 Aug 22	156.50999 +0.89	157.74	153.00	153.00	351,175
30 Aug 22	155.62000 -0.04	158.14	154.93	156.35	135,275
29 Aug 22	155.66000 -0.26	156.53	154.54	155.05	93,318
26 Aug 22	155.92000 -4.09	160.03	155.80	160.03	82,021
25 Aug 22	160.00999 +2.47	160.36	157.77	157.99	191,475
24 Aug 22	157.53999 -3.52	163.19	157.45	160.87	179,961
23 Aug 22	161.06000 +2.30	161.41	158.32	158.56	171,091
22 Aug 22	158.75999 -2.86	161.24	158.35	159.74	114,591
19 Aug 22	161.62000 +1.03	162.86	160.01	160.08	432,720
18 Aug 22	160.59000 +1.03	161.64	159.60	159.60	153,727
17 Aug 22	159.56000 -0.12	160.98	157.58	159.15	150,182
16 Aug 22	159.67999 +0.26	160.39	158.14	158.14	94,494
15 Aug 22	159.42000 +2.73	160.05	157.83	157.95	135,341
12 Aug 22	156.69000 +1.45	158.14	154.69	155.25	135,384
11 Aug 22	155.24001 +0.27	157.28	154.87	155.21	114,971
10 Aug 22	154.97000 +2.66	156.38	152.88	152.99	174,171
09 Aug 22	152.31000 -5.27	153.85	150.50	151.24	448,685
08 Aug 22	157.58000 +1.20	158.34	156.09	157.02	100,661
05 Aug 22	156.38000 -0.11	156.47	154.39	154.82	71,769
04 Aug 22	156.49001 +2.54	156.91	153.92	153.92	94,639
03 Aug 22	153.95000 +1.58	154.71	151.16	153.68	91,215
02 Aug 22	152.37000 -2.13	155.07	152.12	153.83	106,527
29 Jul 22	154.50000 +2.98	154.77	151.70	151.78	140,996
28 Jul 22	151.52000 +0.88	152.07	148.99	151.39	116,669
27 Jul 22	150.64000 +2.27	151.20	148.76	148.76	95,604
26 Jul 22	148.37000 -2.47	151.35	148.14	151.35	89,807
25 Jul 22	150.84000 -0.34	151.91	150.02	151.91	72,492
22 Jul 22	151.17999 -0.16	152.18	150.39	151.36	87,315
21 Jul 22	151.34000 +2.28	151.37	148.19	149.10	98,473
20 Jul 22	149.06000 +2.46	149.95	145.97	145.97	84,332
19 Jul 22	146.60001 +3.74	146.65	143.34	143.34	95,356
18 Jul 22	142.86000 +2.44	144.34	140.90	140.90	65,614
15 Jul 22	140.42000 -0.49	141.82	139.37	141.49	103,747
14 Jul 22	140.91000 -1.23	141.74	139.88	140.48	119,945
13 Jul 22	142.14000 -2.81	143.45	139.83	143.45	148,946
12 Jul 22	144.95000 +0.14	147.14	144.45	144.81	105,955
11 Jul 22	144.81000 -0.95	145.91	144.33	145.00	80,295
08 Jul 22	145.75999 -1.11	146.96	144.74	146.75	74,782
07 Jul 22	146.87000 +4.48	146.96	141.69	143.19	198,443
06 Jul 22	142.39000 -0.93	144.14	140.23	143.19	112,858
05 Jul 22	143.32001 -0.21	143.44	141.11	142.80	164,694
04 Jul 22	143.53000 -2.01	146.45	139.39	145.65	102,571
30 Jun 22	145.53999 +3.05	145.88	140.93	142.55	250,485
29 Jun 22	142.49001 -0.83	144.10	140.47	142.17	161,120
28 Jun 22	143.32001 -0.06	144.48	142.40	143.90	127,452
27 Jun 22	143.38000 +1.52	143.75	140.65	142.52	133,307
24 Jun 22	141.86000 +1.49	142.61	140.68	140.68	67,886
23 Jun 22	140.37000 +2.29	142.05	138.65	138.78	108,517
22 Jun 22	138.08000 +0.27	139.35	136.59	137.61	136,784
21 Jun 22	137.81000 -1.75	140.96	136.70	139.50	95,711
20 Jun 22	139.56000 +0.00	139.61	136.56	139.61	49,703
17 Jun 22	139.56000 +3.91	140.57	136.00	136.09	282,073
16 Jun 22	135.64999 -4.14	138.46	134.37	138.45	109,220
15 Jun 22	139.78999 +0.95	140.85	138.11	139.85	111,419
14 Jun 22	138.84000 +0.26	140.35	137.50	138.50	126,348
13 Jun 22	138.58000 -4.45	143.36	138.34	141.09	171,337
10 Jun 22	143.03000 -3.34	146.08	142.40	145.37	134,447
09 Jun 22	146.37000 -1.40	147.79	146.16	147.61	69,804
08 Jun 22	147.77000 +2.27	149.12	143.90	145.20	229,446
07 Jun 22	145.50000 +0.93	146.78	143.31	144.23	128,556
06 Jun 22	144.57001 -2.10	149.31	144.43	148.84	161,757
03 Jun 22	146.67000 -3.78	150.19	145.81	150.19	154,303
02 Jun 22	150.45000 +3.87	151.99	146.80	146.80	246,281
01 Jun 22	146.58000 +6.96	151.13	143.69	143.79	386,070
31 May 22	139.62000 +1.32	141.39	137.11	139.56	1,145,526
30 May 22	138.30000 +0.00	139.67	137.56	139.67	75,439
27 May 22	138.30000 +1.74	140.06	136.99	138.02	207,651
26 May 22	136.56000 +2.44	137.09	133.76	135.32	140,199
25 May 22	134.12000 -2.68	136.79	133.43	136.72	285,729
24 May 22	136.80000 +1.46	137.93	132.61	135.91	216,903
20 May 22	135.34000 -7.39	143.61	134.38	142.28	392,188
19 May 22	142.73000 +6.90	144.16	135.12	135.43	383,195
18 May 22	135.83000 -0.63	136.31	134.67	136.09	196,319
17 May 22	136.46001 +4.02	136.77	131.53	134.24	265,922
16 May 22	132.44000 -1.76	135.37	131.60	133.64	164,293
13 May 22	134.20000 -0.07	135.42	131.96	135.42	232,901
12 May 22	134.27000 -1.19	135.33	130.65	134.70	320,856
11 May 22	135.46001 -3.16	138.80	134.57	138.61	153,931
10 May 22	138.62000 +0.12	139.98	136.59	139.31	171,807
09 May 22	138.50000 -6.83	144.02	138.05	143.85	201,376
06 May 22	145.33000 +3.17	145.76	140.48	142.16	214,049
05 May 22	142.16000 -5.81	147.40	141.57	147.40	206,738
04 May 22	147.97000 +1.55	148.50	145.08	146.77	182,998
03 May 22	146.42000 -3.08	149.50	145.95	149.50	183,049
02 May 22	149.50000 -0.32	151.35	148.71	149.82	177,917
29 Apr 22	149.82001 -3.12	153.40	149.65	152.52	85,172
28 Apr 22	152.94000 +3.47	153.84	148.91	149.47	136,068
27 Apr 22	149.47000 -0.35	151.39	149.21	150.46	174,287
26 Apr 22	149.82001 -5.95	155.21	149.69	155.21	144,703
25 Apr 22	155.77000 -0.23	156.41	152.46	155.01	110,676
22 Apr 22	156.00000 -7.20	162.00	155.60	162.00	156,932
21 Apr 22	163.20000 -2.20	165.99	161.90	165.99	131,554
20 Apr 22	165.39999 +0.48	166.40	163.82	165.00	140,424
19 Apr 22	164.92000 +4.84	165.07	160.09	160.99	108,701
18 Apr 22	160.08000 -0.71	162.65	159.81	161.66	76,913
14 Apr 22	160.78999 +0.58	161.68	159.35	161.00	111,328
13 Apr 22	160.21001 +2.03	161.70	158.60	159.21	101,524
12 Apr 22	158.17999 +0.66	160.80	157.31	157.66	104,239
11 Apr 22	157.52000 -2.43	159.94	156.62	159.94	267,832
08 Apr 22	159.95000 +0.71	160.97	159.08	159.35	77,938
07 Apr 22	159.24001 +1.66	159.33	157.02	157.28	110,891
06 Apr 22	157.58000 -1.09	158.47	155.77	158.13	112,520
05 Apr 22	158.67000 -4.10	163.50	158.00	162.37	142,416
04 Apr 22	162.77000 +0.08	163.77	161.47	162.51	74,651
01 Apr 22	162.69000 -3.22	166.54	162.17	166.17	102,770
31 Mar 22	165.91000 -0.18	169.25	165.77	166.81	203,555
30 Mar 22	166.09000 -0.32	166.74	163.20	165.87	113,164
29 Mar 22	166.41000 +1.34	166.65	164.50	165.98	138,374
28 Mar 22	165.07001 +2.67	165.38	162.00	162.41	106,576
25 Mar 22	162.39999 -3.62	166.09	161.21	165.11	130,335
24 Mar 22	166.02000 -1.72	168.88	164.37	167.75	274,583
23 Mar 22	167.74001 -2.55	170.78	166.74	170.01	166,552
22 Mar 22	170.28999 -1.97	173.13	170.29	172.42	293,890
21 Mar 22	172.25999 +1.43	173.32	170.48	170.48	136,178
18 Mar 22	170.83000 +1.62	171.15	168.31	169.23	263,435
17 Mar 22	169.21001 +1.89	169.50	165.41	167.59	183,617
16 Mar 22	167.32001 +1.28	168.36	164.72	166.37	147,111
15 Mar 22	166.03999 +1.40	166.29	163.67	164.89	177,244
14 Mar 22	164.64000 -1.64	166.71	163.46	166.71	159,879
11 Mar 22	166.28000 -2.37	169.78	165.08	169.02	230,229
10 Mar 22	168.64999 +3.72	169.63	164.60	165.00	401,522
09 Mar 22	164.92999 +3.65	165.20	160.82	162.46	134,385
08 Mar 22	161.28000 +1.16	163.97	158.94	158.94	188,941
07 Mar 22	160.12000 -3.05	163.00	158.49	163.00	184,256
04 Mar 22	163.17000 +0.27	165.10	162.64	163.31	184,478
03 Mar 22	162.89999 +3.43	163.72	159.20	160.20	210,790
02 Mar 22	159.47000 +2.01	159.80	156.29	158.85	206,152
01 Mar 22	157.46001 +1.95	159.00	155.33	157.98	353,971
28 Feb 22	155.50999 +5.05	155.69	150.46	151.51	415,330
25 Feb 22	150.46001 +1.67	150.51	146.78	148.85	204,100
24 Feb 22	148.78999 -0.89	148.90	145.00	145.00	360,616
23 Feb 22	149.67999 -0.33	152.27	149.43	150.04	336,899
22 Feb 22	150.00999 +0.02	151.71	148.25	148.34	279,867
18 Feb 22	149.99001 -5.91	155.90	149.09	155.82	358,033
17 Feb 22	155.89999 -3.33	159.95	155.59	158.80	230,782
16 Feb 22	159.23000 -0.20	161.27	158.73	159.71	148,504
15 Feb 22	159.42999 -2.48	163.98	158.65	163.98	227,238
14 Feb 22	161.91000 +0.65	163.23	159.22	161.99	211,686
11 Feb 22	161.25999 -8.17	170.49	158.94	170.17	273,602
10 Feb 22	169.42999 -0.25	170.26	168.00	168.50	293,733
09 Feb 22	169.67999 +3.50	170.07	167.09	167.16	124,152
08 Feb 22	166.17999 +1.76	167.65	162.99	162.99	256,911
07 Feb 22	164.42000 -5.47	168.88	163.69	168.88	278,493
04 Feb 22	169.89000 -0.56	172.50	169.16	171.33	138,026
03 Feb 22	170.45000 -2.80	172.00	167.25	171.32	144,157
02 Feb 22	173.25000 +3.57	177.42	170.25	170.38	301,501
01 Feb 22	169.67999 +0.18	170.51	165.74	170.51	141,927
31 Jan 22	169.50000 +4.51	170.00	165.25	165.76	202,685
28 Jan 22	164.99001 +0.92	165.35	162.77	165.18	199,484
27 Jan 22	164.07001 -1.44	167.81	164.07	165.27	114,925
26 Jan 22	165.50999 +0.44	168.31	164.45	166.27	129,160
25 Jan 22	165.07001 -1.10	166.10	161.23	165.20	207,022
24 Jan 22	166.17000 +1.73	166.17	159.54	161.63	207,698
21 Jan 22	164.44000 -4.52	168.75	164.15	168.75	106,710
20 Jan 22	168.96001 -1.91	172.37	168.64	171.08	94,510
19 Jan 22	170.87000 -0.25	172.36	170.37	172.00	142,998
18 Jan 22	171.12000 +0.06	172.18	167.87	170.15	188,854
17 Jan 22	171.06000 +0.26	172.67	170.32	170.50	41,146
14 Jan 22	170.80000 -4.10	173.91	170.42	173.90	172,371
13 Jan 22	174.89999 -1.12	176.99	174.43	176.99	94,790
12 Jan 22	176.02000 -0.12	177.70	173.52	175.65	187,837
11 Jan 22	176.14000 +3.46	176.67	172.57	173.00	136,657
10 Jan 22	172.67999 -5.41	177.80	170.95	177.00	213,468
07 Jan 22	178.09000 -1.98	180.55	175.75	180.55	130,232
06 Jan 22	180.07001 +1.40	181.08	178.10	178.10	82,896
05 Jan 22	178.67000 -1.97	181.98	178.39	180.77	145,937
04 Jan 22	180.64000 -2.99	183.47	177.45	183.01	167,233
31 Dec 21	183.63000 +0.64	184.28	182.43	182.99	85,473
30 Dec 21	182.99001 +0.39	184.52	182.32	182.32	73,064
29 Dec 21	182.60001 +0.96	185.49	181.95	185.49	111,535
24 Dec 21	181.64000 +0.99	181.64	180.00	180.65	31,207
23 Dec 21	180.64999 +1.67	181.54	178.36	180.03	177,092
22 Dec 21	178.98000 -2.59	181.00	177.30	180.00	273,530
21 Dec 21	181.57001 +4.66	183.45	178.48	178.53	120,069
20 Dec 21	176.91000 -1.44	178.00	174.28	176.34	126,471
17 Dec 21	178.35001 +0.02	181.30	176.56	176.71	177,624
16 Dec 21	178.33000 -3.81	182.89	175.05	182.14	230,064
15 Dec 21	182.14000 +3.51	182.61	177.67	178.89	117,172
14 Dec 21	178.63000 +0.99	179.13	175.21	177.30	164,736
13 Dec 21	177.64000 -1.06	180.32	174.84	178.83	177,667
10 Dec 21	178.70000 -1.00	182.30	178.01	180.96	100,578
09 Dec 21	179.70000 +0.30	180.59	178.22	178.84	94,462
08 Dec 21	179.39999 -5.57	185.36	177.70	185.36	196,749
07 Dec 21	184.97000 +3.84	186.43	183.59	183.79	149,884
06 Dec 21	181.13000 +3.06	181.88	177.63	178.15	108,402
03 Dec 21	178.07001 -3.27	182.43	176.30	182.43	120,741
02 Dec 21	181.34000 +4.21	182.46	177.30	177.30	143,550
01 Dec 21	177.13000 -0.56	181.00	176.78	179.41	140,738
30 Nov 21	177.69000 -4.15	182.20	177.00	181.99	401,636
29 Nov 21	181.84000 +0.92	182.88	179.93	181.90	132,494
26 Nov 21	180.92000 -0.67	182.58	179.10	180.00	117,231
25 Nov 21	181.59000 -1.05	183.45	181.26	183.12	55,915
24 Nov 21	182.64000 +3.01	183.02	179.20	179.55	146,849
23 Nov 21	179.63000 +0.27	179.90	177.26	178.52	113,962
22 Nov 21	179.36000 +0.80	181.14	178.11	178.11	109,577
19 Nov 21	178.56000 +1.56	179.20	176.01	177.01	112,152
18 Nov 21	177.00000 -2.05	179.47	176.93	179.34	130,326
17 Nov 21	179.05000 -1.41	181.48	178.40	181.00	107,965
16 Nov 21	180.46001 +0.90	182.47	180.09	180.10	111,097
15 Nov 21	179.56000 -1.44	181.95	179.39	179.97	104,660
12 Nov 21	181.00000 -6.61	187.60	180.91	187.29	188,429
11 Nov 21	187.61000 +8.96	187.94	179.03	179.03	433,297
10 Nov 21	178.64999 +6.12	179.12	172.09	175.02	200,613
09 Nov 21	172.53000 -0.57	174.63	171.68	173.59	101,735
08 Nov 21	173.10001 +2.64	173.38	170.58	170.58	96,660
05 Nov 21	170.46001 -0.18	171.58	169.69	171.00	81,980
04 Nov 21	170.64000 +3.79	170.89	167.15	167.72	109,797
03 Nov 21	166.85001 -1.68	169.42	165.62	168.90	78,083
02 Nov 21	168.53000 +1.56	169.00	166.46	167.46	79,237
01 Nov 21	166.97000 -0.81	169.33	166.49	168.86	87,200
29 Oct 21	167.78000 -3.12	171.00	167.61	171.00	149,298
28 Oct 21	170.89999 +2.23	171.61	168.36	169.82	98,994
27 Oct 21	168.67000 -1.38	171.00	166.32	170.12	98,619
26 Oct 21	170.05000 -1.55	172.06	169.92	172.06	82,230
25 Oct 21	171.60001 +1.35	172.33	169.27	170.94	53,706
22 Oct 21	170.25000 +1.18	170.47	168.01	168.98	92,976
21 Oct 21	169.07001 -0.02	170.53	168.36	169.14	120,999
20 Oct 21	169.09000 +1.37	169.73	167.55	168.30	92,314
19 Oct 21	167.72000 +1.43	168.90	166.54	167.15	96,343
18 Oct 21	166.28999 +3.04	166.66	162.72	163.02	102,210
15 Oct 21	163.25000 -0.63	163.98	161.25	163.92	94,485
14 Oct 21	163.88000 +0.60	164.95	162.82	164.72	152,559
13 Oct 21	163.28000 +3.83	163.70	159.66	160.00	148,279
12 Oct 21	159.45000 +1.70	159.52	156.95	157.70	104,013
08 Oct 21	157.75000 -0.63	159.01	156.90	158.59	225,091
07 Oct 21	158.38000 +4.70	159.28	153.65	155.29	154,414
06 Oct 21	153.67999 -0.71	154.31	151.82	153.09	126,650
05 Oct 21	154.39000 +1.76	155.35	152.59	153.65	101,571
04 Oct 21	152.63000 -1.11	155.57	150.82	152.82	104,039
01 Oct 21	153.74001 +2.08	153.85	150.18	152.55	175,416
30 Sep 21	151.66000 -1.75	155.56	151.41	153.85	166,983
29 Sep 21	153.41000 +2.16	153.81	150.42	150.42	184,799
28 Sep 21	151.25000 -3.51	152.61	150.35	152.26	253,267
27 Sep 21	154.75999 -3.99	158.95	154.39	158.51	186,231
24 Sep 21	158.75000 -2.35	161.26	158.27	160.64	113,412
23 Sep 21	161.10001 +3.46	161.47	158.08	158.08	131,055
22 Sep 21	157.64000 -0.10	158.63	156.83	157.88	103,732
21 Sep 21	157.74001 +0.39	159.00	156.72	157.93	74,725
20 Sep 21	157.35001 -1.26	158.00	155.77	158.00	111,363
17 Sep 21	158.61000 -1.83	160.43	157.89	160.40	207,053
16 Sep 21	160.44000 -2.16	162.51	160.09	162.10	123,741
15 Sep 21	162.60001 +1.55	163.31	160.14	160.86	169,363
14 Sep 21	161.05000 -0.50	162.12	160.00	162.12	107,356
13 Sep 21	161.55000 -1.80	163.99	160.64	163.99	81,195
10 Sep 21	163.35001 -0.23	164.19	162.45	163.68	91,228
09 Sep 21	163.58000 +1.77	164.11	161.68	161.81	146,211
08 Sep 21	161.81000 -1.18	165.42	161.37	163.00	142,836
07 Sep 21	162.99001 -0.92	164.04	160.69	163.55	149,178
03 Sep 21	163.91000 -0.47	166.57	163.77	164.58	121,202
02 Sep 21	164.38000 +2.11	165.33	162.11	162.11	105,137
01 Sep 21	162.27000 -2.46	164.95	161.09	163.00	159,993
31 Aug 21	164.73000 +0.08	170.51	164.07	165.00	402,716
30 Aug 21	164.64999 +1.11	164.92	162.69	163.34	75,739
27 Aug 21	163.53999 -0.20	164.26	162.59	163.90	85,210
26 Aug 21	163.74001 -0.42	164.41	163.17	163.40	56,540
25 Aug 21	164.16000 -0.05	165.45	163.82	164.46	91,686
24 Aug 21	164.21001 +0.37	164.30	162.18	163.31	86,478
23 Aug 21	163.84000 -3.26	168.33	162.83	167.56	148,404
20 Aug 21	167.10001 +5.29	168.71	162.44	162.44	159,942
19 Aug 21	161.81000 +1.02	162.56	159.02	159.95	95,090
18 Aug 21	160.78999 +0.13	162.09	159.34	160.00	83,618
17 Aug 21	160.66000 +0.11	161.27	159.06	160.94	90,881
16 Aug 21	160.55000 +1.21	160.73	158.51	159.99	107,460
13 Aug 21	159.34000 -1.01	160.47	157.33	160.34	108,670
12 Aug 21	160.35001 +0.26	162.12	158.55	159.28	182,094
11 Aug 21	160.09000 +9.07	160.77	152.03	153.98	159,916
10 Aug 21	151.02000 +0.15	152.06	149.71	151.65	91,454
09 Aug 21	150.87000 +0.68	151.37	150.02	150.29	51,561
06 Aug 21	150.19000 -0.20	151.50	149.99	150.40	107,376
05 Aug 21	150.39000 +1.48	151.22	148.53	149.39	127,474
04 Aug 21	148.91000 +0.23	149.60	148.07	148.09	99,407
03 Aug 21	148.67999 +0.59	148.73	147.51	148.14	171,600
30 Jul 21	148.09000 +0.07	148.48	147.25	147.60	102,143
29 Jul 21	148.02000 +1.12	148.13	146.73	147.22	82,742
28 Jul 21	146.89999 +0.09	147.92	146.40	147.00	82,315
27 Jul 21	146.81000 -0.24	147.99	145.38	147.99	69,542
26 Jul 21	147.05000 +0.12	147.75	145.50	146.80	94,993
23 Jul 21	146.92999 +0.17	146.97	144.80	146.97	78,133
22 Jul 21	146.75999 -0.96	147.72	145.17	147.00	100,253
21 Jul 21	147.72000 +2.45	147.97	144.90	146.66	156,975
20 Jul 21	145.27000 +2.30	145.43	143.44	143.50	202,394
19 Jul 21	142.97000 -0.03	143.28	139.01	142.57	202,869
16 Jul 21	143.00000 -6.10	149.66	142.27	149.10	278,246
15 Jul 21	149.10001 -0.05	151.35	148.32	148.32	99,714
14 Jul 21	149.14999 +0.46	149.98	148.01	148.01	73,508
13 Jul 21	148.69000 -0.73	150.99	148.01	150.96	91,215
12 Jul 21	149.42000 -0.49	151.48	149.14	150.52	77,536
09 Jul 21	149.91000 +1.54	150.70	148.08	148.77	103,053
08 Jul 21	148.37000 -0.19	149.10	146.58	147.31	122,362
07 Jul 21	148.56000 +2.09	150.28	145.88	146.47	119,483
06 Jul 21	146.47000 +0.65	146.90	145.20	146.36	84,495
05 Jul 21	145.82001 +0.69	148.16	144.76	145.26	34,846
02 Jul 21	145.13000 +0.43	147.30	144.56	145.67	86,052
30 Jun 21	144.70000 +0.27	145.26	143.21	145.26	109,906
29 Jun 21	144.42999 -0.02	145.29	143.10	144.74	51,775
28 Jun 21	144.45000 -1.11	146.73	143.33	146.31	61,907
25 Jun 21	145.56000 +0.38	146.12	144.99	145.63	92,748
24 Jun 21	145.17999 +3.68	145.45	141.81	141.81	135,073
23 Jun 21	141.50000 +1.82	141.67	138.89	139.68	71,590
22 Jun 21	139.67999 -1.21	140.94	139.50	140.89	68,051
21 Jun 21	140.89000 +5.00	141.69	136.03	136.03	145,917
18 Jun 21	135.89000 -2.99	141.13	135.89	138.27	602,595
17 Jun 21	138.88000 -0.67	140.07	137.82	139.42	142,837
16 Jun 21	139.55000 -1.42	141.78	139.26	141.00	136,057
15 Jun 21	140.97000 +0.18	141.92	140.44	140.50	116,310
14 Jun 21	140.78999 +1.99	142.70	140.08	140.08	113,535
11 Jun 21	138.80000 +0.56	140.26	138.27	138.96	84,297
10 Jun 21	138.24001 +1.64	139.84	136.57	137.00	92,638
09 Jun 21	136.60001 +0.66	138.02	135.59	136.50	128,641
08 Jun 21	135.94000 +1.35	137.75	134.89	134.89	148,735
07 Jun 21	134.59000 -1.67	136.33	134.36	136.33	84,837
04 Jun 21	136.25999 -0.42	138.90	135.79	137.95	86,580
03 Jun 21	136.67999 +1.15	137.25	135.20	135.48	60,418
02 Jun 21	135.53000 +0.56	135.70	134.12	135.32	98,518
01 Jun 21	134.97000 +0.00	137.18	134.66	135.54	106,376
31 May 21	134.97000 -2.05	137.59	134.71	136.98	63,004
28 May 21	137.02000 -0.12	138.18	136.49	137.79	90,330
27 May 21	137.14000 -0.58	138.83	135.87	137.39	379,833
26 May 21	137.72000 +3.37	138.82	134.14	134.14	116,269
25 May 21	134.35001 -0.64	135.97	133.91	134.51	75,028
21 May 21	134.99001 -0.88	136.86	134.73	136.86	71,596
20 May 21	135.87000 +0.42	136.82	134.80	135.70	84,824
19 May 21	135.45000 +3.10	135.89	130.16	130.78	173,345
18 May 21	132.35001 -2.76	135.41	131.69	135.16	139,381
17 May 21	135.11000 -3.54	138.14	132.46	137.32	108,449
14 May 21	138.64999 +2.71	141.02	135.25	136.23	169,776
13 May 21	135.94000 +11.48	137.13	125.99	125.99	328,705
12 May 21	124.46000 -0.99	125.71	123.71	125.10	98,036
11 May 21	125.45000 -2.59	126.84	124.31	126.50	120,852
10 May 21	128.03999 +0.21	128.53	126.22	128.38	92,008
07 May 21	127.83000 +1.02	128.59	125.86	127.44	65,491
06 May 21	126.81000 -1.20	128.42	125.68	128.42	115,955
05 May 21	128.00999 +1.09	128.32	126.49	127.65	83,988
04 May 21	126.92000 +1.06	128.24	124.54	125.82	105,120
03 May 21	125.86000 -1.77	128.59	125.86	127.34	91,846
30 Apr 21	127.63000 -0.78	129.31	127.48	128.00	133,206
29 Apr 21	128.41000 -0.63	129.89	128.31	129.89	71,697
28 Apr 21	129.03999 -0.27	129.79	128.41	129.26	69,498
27 Apr 21	129.31000 +1.32	129.39	126.49	128.52	90,078
26 Apr 21	127.99000 -0.03	128.86	127.02	127.76	73,115
23 Apr 21	128.02000 -0.98	128.95	126.81	128.95	78,872
22 Apr 21	129.00000 +0.87	129.83	126.13	128.21	137,351
21 Apr 21	128.13000 +0.03	131.40	127.85	128.35	126,947
20 Apr 21	128.10001 +0.40	128.41	126.00	127.50	152,861
19 Apr 21	127.70000 -0.90	128.75	127.11	127.78	175,275
16 Apr 21	128.60001 +2.89	128.70	124.81	125.85	190,028
15 Apr 21	125.71000 +1.40	125.80	123.06	125.00	129,195
14 Apr 21	124.31000 +0.76	124.92	123.09	123.85	135,717
13 Apr 21	123.55000 +0.18	123.70	121.68	122.18	86,496
12 Apr 21	123.37000 -1.17	124.51	122.02	123.67	141,595
09 Apr 21	124.54000 +0.88	125.58	121.16	123.57	160,734
08 Apr 21	123.66000 -1.81	125.46	122.06	125.46	119,649
07 Apr 21	125.47000 -0.38	125.85	124.80	125.85	90,501
06 Apr 21	125.85000 +2.84	125.97	122.90	123.00	183,721
05 Apr 21	123.01000 +1.77	123.42	121.54	122.00	75,348
01 Apr 21	121.24000 +1.68	121.34	119.48	120.32	114,061
31 Mar 21	119.56000 +0.52	120.39	119.00	119.00	200,075
30 Mar 21	119.04000 +0.29	119.48	118.00	118.50	87,658
29 Mar 21	118.75000 -1.92	120.49	118.59	120.49	262,306
26 Mar 21	120.67000 +1.69	120.98	118.10	119.12	122,346
25 Mar 21	118.98000 -1.63	120.66	117.97	120.66	169,777
24 Mar 21	120.61000 +0.28	122.73	119.40	119.95	128,012
23 Mar 21	120.33000 -0.55	122.00	120.12	121.13	81,033
22 Mar 21	120.88000 +0.08	123.48	120.88	121.58	193,952
19 Mar 21	120.80000 +0.32	121.98	120.00	120.00	375,249
18 Mar 21	120.48000 -2.84	122.44	120.03	122.32	128,083
17 Mar 21	123.32000 +3.26	123.80	118.99	119.39	291,553
16 Mar 21	120.06000 +2.09	120.99	116.15	118.07	196,915
15 Mar 21	117.97000 +2.04	118.11	115.44	115.44	220,371
12 Mar 21	115.93000 -1.30	116.68	115.25	115.82	154,303
11 Mar 21	117.23000 -1.28	119.72	116.66	119.72	153,313
10 Mar 21	118.51000 -2.61	123.31	118.24	122.34	151,383
09 Mar 21	121.12000 +2.03	122.76	118.89	119.47	256,621
08 Mar 21	119.09000 +0.40	121.89	118.40	118.85	179,539
05 Mar 21	118.69000 +0.98	118.88	114.48	118.31	289,344
04 Mar 21	117.71000 +1.16	117.87	114.75	116.14	325,344
03 Mar 21	116.55000 -1.82	119.11	114.61	118.77	245,763
02 Mar 21	118.37000 -0.83	119.53	114.72	118.00	406,535
01 Mar 21	119.20000 +8.98	119.44	111.00	111.00	455,342
26 Feb 21	110.22000 -0.02	114.64	110.22	113.00	461,120
25 Feb 21	110.24000 -7.22	119.69	109.69	119.69	298,758
24 Feb 21	117.46000 +0.47	117.66	116.25	116.89	245,236
23 Feb 21	116.99000 +0.08	117.83	116.00	117.39	117,122
22 Feb 21	116.91000 -2.12	118.95	116.54	118.94	178,632
19 Feb 21	119.03000 +3.30	119.19	115.37	115.97	133,476
18 Feb 21	115.73000 -0.50	116.80	115.05	116.50	119,999
17 Feb 21	116.23000 +0.19	116.54	114.50	115.31	178,816
16 Feb 21	116.04000 +0.64	116.76	114.82	115.78	127,511
12 Feb 21	115.40000 -0.56	116.35	114.27	116.35	97,725
11 Feb 21	115.96000 -0.49	118.12	115.50	116.50	110,749
10 Feb 21	116.45000 -0.24	117.20	115.49	116.52	183,761
09 Feb 21	116.69000 -0.29	117.42	116.67	116.85	79,214
08 Feb 21	116.98000 -0.58	119.36	116.60	118.94	161,364
05 Feb 21	117.56000 +0.01	119.09	116.92	118.71	75,424
04 Feb 21	117.55000 +0.66	117.71	115.68	117.28	83,900
03 Feb 21	116.89000 -1.34	118.26	116.50	118.23	138,140
02 Feb 21	118.23000 +0.02	118.66	117.41	117.46	161,296
01 Feb 21	118.21000 -0.89	119.20	115.71	119.01	276,865
29 Jan 21	119.10000 -1.18	120.69	119.04	119.46	229,348
28 Jan 21	120.28000 +1.47	121.36	118.91	118.91	120,989
27 Jan 21	118.81000 -1.67	120.29	117.60	119.51	114,441
26 Jan 21	120.48000 +0.69	121.03	118.61	120.57	125,327
25 Jan 21	119.79000 +1.62	119.86	117.59	118.17	92,721
22 Jan 21	118.17000 -0.50	118.93	117.57	117.81	83,081
21 Jan 21	118.67000 -2.03	120.89	118.08	120.89	124,741
20 Jan 21	120.70000 -0.25	121.70	120.10	120.79	143,216
19 Jan 21	120.95000 -0.74	122.25	120.41	121.94	98,178
18 Jan 21	121.69000 -1.35	124.23	121.55	123.39	48,277
15 Jan 21	123.04000 -0.07	123.34	121.31	122.39	70,398
14 Jan 21	123.11000 +0.54	125.53	122.36	122.52	185,458
13 Jan 21	122.57000 +1.20	122.72	120.15	121.38	101,284
12 Jan 21	121.37000 -1.31	123.18	120.69	123.02	154,365
11 Jan 21	122.68000 -0.51	123.04	121.03	121.99	104,391
08 Jan 21	123.19000 +0.74	123.75	122.02	122.02	114,853
07 Jan 21	122.45000 +2.63	123.70	120.32	120.32	148,916
06 Jan 21	119.82000 -0.21	121.14	119.09	119.81	162,406
05 Jan 21	120.03000 -0.06	121.23	119.03	119.54	156,973
04 Jan 21	120.09000 -0.50	121.80	118.81	121.33	108,843
31 Dec 20	120.59000 -0.37	121.78	119.73	120.38	78,285
30 Dec 20	120.96000 -1.04	122.01	120.59	121.52	72,493
29 Dec 20	122.00000 +1.63	124.00	120.52	121.64	114,991
24 Dec 20	120.37000 -1.25	121.46	120.16	121.26	67,416
23 Dec 20	121.62000 +0.66	121.90	119.10	120.71	110,335
22 Dec 20	120.96000 +0.80	121.12	118.99	120.11	87,645
21 Dec 20	120.16000 -0.37	121.00	118.52	119.44	172,356
18 Dec 20	120.53000 -2.76	123.25	119.88	123.00	541,466
17 Dec 20	123.29000 +0.85	125.16	121.99	123.99	255,463
16 Dec 20	122.44000 -3.59	127.07	121.91	126.00	312,400
15 Dec 20	126.03000 +0.91	127.54	123.82	125.23	283,480
14 Dec 20	125.12000 +1.93	126.01	123.00	123.27	391,606
11 Dec 20	123.19000 +2.46	123.53	118.71	120.02	233,581
10 Dec 20	120.73000 +4.43	122.06	115.86	116.25	334,900
09 Dec 20	116.30000 +2.84	116.31	113.50	113.50	175,049
08 Dec 20	113.46000 +0.73	113.70	111.89	112.06	204,383
07 Dec 20	112.73000 -1.37	114.85	112.45	112.99	225,574
04 Dec 20	114.10000 +6.06	114.70	108.54	108.54	521,954
03 Dec 20	108.04000 +11.25	112.80	99.63	100.00	533,777
02 Dec 20	96.79000 +1.14	96.94	95.54	96.74	158,264
01 Dec 20	95.65000 -0.80	97.21	95.22	97.14	176,877
30 Nov 20	96.45000 +0.81	96.45	94.57	96.26	468,607
27 Nov 20	95.64000 +0.82	95.79	94.01	94.86	110,876
26 Nov 20	94.82000 -0.22	95.05	94.14	95.05	74,003
25 Nov 20	95.04000 +0.02	95.42	94.06	94.75	167,938
24 Nov 20	95.02000 +0.27	95.75	94.00	95.56	175,335
23 Nov 20	94.75000 -0.12	95.42	94.07	95.00	123,055
20 Nov 20	94.87000 +0.76	94.98	93.87	94.25	121,790
19 Nov 20	94.11000 +0.16	94.42	93.50	93.54	185,030
18 Nov 20	93.95000 +1.01	94.24	92.77	92.82	336,340
17 Nov 20	92.94000 +0.84	92.97	91.50	91.99	126,670
16 Nov 20	92.10000 +1.53	92.31	90.56	91.24	191,242
13 Nov 20	90.57000 +1.60	91.09	89.22	89.22	281,991
12 Nov 20	88.97000 +0.46	89.34	88.24	88.99	234,215
11 Nov 20	88.51000 -1.50	90.60	88.28	90.01	612,142
10 Nov 20	90.01000 -0.05	91.56	89.69	89.79	326,370
09 Nov 20	90.06000 +1.87	90.53	89.12	89.25	211,361
06 Nov 20	88.19000 +0.34	88.44	87.71	88.00	101,996
05 Nov 20	87.85000 +2.35	87.86	86.48	86.93	190,093
04 Nov 20	85.50000 +0.04	86.22	85.26	85.29	139,814
03 Nov 20	85.46000 +0.98	86.18	85.13	85.43	136,651
02 Nov 20	84.48000 +0.21	85.23	84.07	84.29	161,719
30 Oct 20	84.27000 -0.45	84.39	82.95	84.01	181,076
29 Oct 20	84.72000 +0.04	85.27	84.08	84.11	151,397
28 Oct 20	84.68000 -3.20	87.31	84.59	86.42	179,153
27 Oct 20	87.88000 +0.62	88.20	86.95	87.17	90,471
26 Oct 20	87.26000 -1.52	88.59	87.08	88.41	109,058
23 Oct 20	88.78000 +0.39	88.91	87.71	88.58	108,651
22 Oct 20	88.39000 -0.14	89.05	87.85	88.50	221,727
21 Oct 20	88.53000 +0.37	89.03	87.36	87.57	166,652
20 Oct 20	88.16000 +0.02	89.00	87.59	88.25	128,511
19 Oct 20	88.14000 -0.05	89.00	87.74	87.90	130,975
16 Oct 20	88.19000 +0.06	89.01	87.89	88.50	109,196
15 Oct 20	88.13000 +0.00	88.34	86.79	86.79	137,892
14 Oct 20	88.13000 +0.08	88.52	87.12	87.90	96,662
13 Oct 20	88.05000 +0.73	88.65	87.75	87.92	185,991
09 Oct 20	87.32000 +0.10	87.63	86.60	87.23	157,256
08 Oct 20	87.22000 -0.02	87.50	86.49	87.18	95,977
07 Oct 20	87.24000 +0.47	87.92	86.62	87.14	112,801
06 Oct 20	86.77000 +0.04	87.50	86.00	86.84	163,380
05 Oct 20	86.73000 -0.22	87.65	86.18	87.35	118,687
02 Oct 20	86.95000 +0.18	86.96	85.72	86.11	134,165
01 Oct 20	86.77000 -0.67	87.93	86.53	87.23	102,198
30 Sep 20	87.44000 -0.04	87.65	86.29	87.48	267,296
29 Sep 20	87.48000 +0.59	88.18	85.58	86.29	153,721
28 Sep 20	86.89000 +0.93	87.22	86.01	86.45	141,978
25 Sep 20	85.96000 +1.36	86.57	83.99	83.99	126,441
24 Sep 20	84.60000 +0.52	84.85	83.18	84.45	209,129
23 Sep 20	84.08000 -1.43	86.76	83.82	86.12	140,963
22 Sep 20	85.51000 +1.04	85.98	84.09	84.55	102,516
21 Sep 20	84.47000 -1.75	85.18	84.01	84.32	169,534
18 Sep 20	86.22000 -2.39	89.28	85.58	89.28	776,442
17 Sep 20	88.61000 +0.11	88.92	87.53	88.00	159,432
16 Sep 20	88.50000 -2.92	91.14	88.28	91.14	233,816
15 Sep 20	91.42000 +1.54	91.45	89.41	90.23	175,427
14 Sep 20	89.88000 +1.45	89.88	88.68	89.04	187,245
11 Sep 20	88.43000 -0.11	89.00	87.85	88.41	123,165
10 Sep 20	88.54000 -0.26	90.00	88.37	89.12	222,784
09 Sep 20	88.80000 +1.38	89.03	87.71	87.71	114,748
08 Sep 20	87.42000 -0.82	88.15	87.05	87.10	149,824
04 Sep 20	88.24000 -0.06	88.54	86.83	87.97	206,358
03 Sep 20	88.30000 -2.03	90.10	87.94	89.83	174,108
02 Sep 20	90.33000 +1.72	90.38	88.27	88.58	177,602
01 Sep 20	88.61000 +0.12	88.90	88.00	88.69	200,666
31 Aug 20	88.49000 -0.51	90.00	88.30	90.00	289,049
28 Aug 20	89.00000 -0.08	89.04	88.27	88.93	112,736
27 Aug 20	89.08000 +0.72	89.10	87.91	88.36	128,959
26 Aug 20	88.36000 +0.58	88.41	87.58	87.78	103,527
25 Aug 20	87.78000 -1.34	89.19	87.30	89.04	138,801
24 Aug 20	89.12000 +1.02	89.40	88.39	88.50	171,085
21 Aug 20	88.10000 +0.40	88.40	86.98	86.98	103,181
20 Aug 20	87.70000 +0.18	87.88	87.13	87.19	97,798
19 Aug 20	87.52000 -0.27	88.01	87.51	87.79	121,299
18 Aug 20	87.79000 +1.35	87.88	86.28	86.28	157,359
17 Aug 20	86.44000 -0.35	87.15	86.36	87.09	55,953
14 Aug 20	86.79000 -0.52	87.23	86.01	87.16	124,645
13 Aug 20	87.31000 -0.34	88.15	86.88	87.65	108,683
12 Aug 20	87.65000 +1.05	88.37	86.85	87.33	217,822
11 Aug 20	86.60000 -0.47	87.88	86.44	87.25	147,077
10 Aug 20	87.07000 -0.12	87.54	85.68	87.47	125,092
07 Aug 20	87.19000 +0.22	88.00	86.45	87.29	143,631
06 Aug 20	86.97000 +1.38	88.05	86.32	86.33	282,628
05 Aug 20	85.59000 +1.80	85.61	83.65	83.65	113,277
04 Aug 20	83.79000 -0.32	84.63	83.03	83.97	197,889
31 Jul 20	84.11000 -1.49	85.75	83.68	85.75	167,347
30 Jul 20	85.60000 -0.15	85.74	84.37	85.15	110,088
29 Jul 20	85.75000 +2.34	86.07	83.49	83.61	257,199
28 Jul 20	83.41000 +0.08	83.81	82.63	83.17	123,973
27 Jul 20	83.33000 +0.48	83.95	82.49	82.49	124,793
24 Jul 20	82.85000 -0.54	83.56	82.01	83.05	73,302
23 Jul 20	83.39000 -0.61	84.49	83.21	84.02	179,595
22 Jul 20	84.00000 -0.78	85.49	83.94	84.67	73,250
21 Jul 20	84.78000 -1.36	86.29	84.57	86.20	135,772
20 Jul 20	86.14000 -0.02	86.99	85.22	85.92	149,589
17 Jul 20	86.16000 +1.14	87.57	85.28	85.29	315,878
16 Jul 20	85.02000 -0.11	85.10	83.87	85.01	148,139
15 Jul 20	85.13000 +1.83	85.26	83.03	83.44	231,148
14 Jul 20	83.30000 +0.45	83.32	82.06	82.39	295,161
13 Jul 20	82.85000 +1.39	84.11	81.39	81.39	247,211
10 Jul 20	81.46000 -0.35	82.03	80.73	81.53	153,377
09 Jul 20	81.81000 -0.51	82.73	80.83	82.55	130,927
08 Jul 20	82.32000 +0.85	82.77	81.48	81.62	206,640
07 Jul 20	81.47000 -2.02	83.40	81.35	82.74	165,531
06 Jul 20	83.49000 +0.99	83.80	82.51	82.51	137,676
03 Jul 20	82.50000 -1.01	83.64	82.36	83.49	60,641
02 Jul 20	83.51000 +0.25	84.94	83.25	84.35	181,594
30 Jun 20	83.26000 +0.89	83.69	82.00	82.01	283,417
29 Jun 20	82.37000 +1.16	82.85	81.25	81.42	131,685
26 Jun 20	81.21000 -1.51	83.49	81.04	82.03	132,947
25 Jun 20	82.72000 +0.87	82.90	81.19	81.61	203,380
24 Jun 20	81.85000 -0.91	83.68	81.47	82.29	225,317
23 Jun 20	82.76000 -0.84	85.02	82.76	84.74	448,834
22 Jun 20	83.60000 +1.70	84.35	82.02	82.77	188,360
19 Jun 20	81.90000 -2.71	85.77	81.90	85.28	864,559
18 Jun 20	84.61000 -0.15	85.30	83.86	83.86	275,384
17 Jun 20	84.76000 -0.44	85.83	84.35	84.69	131,580
16 Jun 20	85.20000 +0.47	86.40	84.96	85.92	255,688
15 Jun 20	84.73000 -0.01	85.76	83.64	83.75	218,277
12 Jun 20	84.74000 +0.82	85.25	84.10	85.11	346,457
11 Jun 20	83.92000 -1.72	84.86	83.63	84.86	185,202
10 Jun 20	85.64000 -1.14	87.10	85.64	86.70	178,122
09 Jun 20	86.78000 +0.80	87.50	85.15	85.50	165,078
08 Jun 20	85.98000 -2.17	88.65	85.89	88.36	203,717
05 Jun 20	88.15000 +0.85	89.19	87.69	88.49	275,848
04 Jun 20	87.30000 -1.33	89.50	87.20	87.95	253,846
03 Jun 20	88.63000 +2.74	89.18	85.90	86.00	852,365
02 Jun 20	85.89000 -2.94	86.00	84.50	85.15	939,163
01 Jun 20	88.83000 -0.03	90.17	88.15	88.90	108,337
29 May 20	88.86000 +0.08	89.64	88.00	88.69	305,654
28 May 20	88.78000 +0.21	89.36	88.15	88.60	135,602
27 May 20	88.57000 -1.88	91.89	87.61	90.60	234,649
26 May 20	90.45000 +1.39	91.58	88.76	89.72	210,835
25 May 20	89.06000 +0.56	89.82	87.95	89.26	54,587
22 May 20	88.50000 -0.05	89.83	87.87	88.39	137,141
21 May 20	88.55000 -0.69	89.31	87.13	89.16	125,659
20 May 20	89.24000 +0.73	90.34	88.71	89.79	125,250
19 May 20	88.51000 +3.37	89.84	86.53	86.53	194,580
15 May 20	85.14000 +0.99	85.67	82.97	83.45	139,422
14 May 20	84.15000 -1.16	85.01	83.42	84.30	171,685
13 May 20	85.31000 -2.58	87.62	84.33	87.11	184,723
12 May 20	87.89000 -1.38	89.40	87.61	89.40	218,052
11 May 20	89.27000 +0.73	90.00	87.34	87.43	103,031
08 May 20	88.54000 -1.05	89.77	87.08	89.76	265,836
07 May 20	89.59000 -2.21	92.86	89.07	91.73	179,428
06 May 20	91.80000 +1.05	92.39	90.33	91.16	169,343
05 May 20	90.75000 +0.51	92.26	89.68	90.00	141,862
04 May 20	90.24000 +0.46	90.29	88.71	89.36	164,631
01 May 20	89.78000 -3.63	92.83	89.52	91.14	124,402
30 Apr 20	93.41000 +0.55	93.99	90.09	92.45	285,194
29 Apr 20	92.86000 +1.99	94.56	91.59	92.56	135,381
28 Apr 20	90.87000 -0.13	92.04	89.71	90.96	191,655
27 Apr 20	91.00000 +1.44	91.24	88.30	88.88	158,953
24 Apr 20	89.56000 +1.67	89.56	87.50	87.99	372,684
23 Apr 20	87.89000 -0.21	88.89	87.33	87.51	162,165
22 Apr 20	88.10000 +0.23	89.02	87.87	88.70	202,353
21 Apr 20	87.87000 -1.55	88.49	86.13	87.23	196,028
20 Apr 20	89.42000 +3.32	89.60	85.06	85.89	176,356
17 Apr 20	86.10000 +1.69	86.77	84.26	84.91	193,987
16 Apr 20	84.41000 -0.39	85.79	82.85	84.81	220,284
15 Apr 20	84.80000 -2.73	86.98	84.60	86.34	203,466
14 Apr 20	87.53000 +0.29	89.31	87.44	87.44	193,353
13 Apr 20	87.24000 +2.99	87.65	83.25	84.22	199,151
09 Apr 20	84.25000 +0.03	85.99	82.54	84.98	232,728
08 Apr 20	84.22000 -0.51	85.17	82.88	84.84	216,287
07 Apr 20	84.73000 +0.11	88.63	83.98	86.50	310,681
06 Apr 20	84.62000 +5.73	85.06	79.64	80.70	279,835
03 Apr 20	78.89000 +0.10	81.45	77.47	79.09	220,892
02 Apr 20	78.79000 +1.12	79.34	76.81	77.50	209,650
01 Apr 20	77.67000 -2.25	79.00	76.49	76.49	364,246
31 Mar 20	79.92000 +4.33	80.15	75.69	75.69	561,128
30 Mar 20	75.59000 +0.27	75.61	73.06	74.84	285,489
27 Mar 20	75.32000 -1.07	77.12	72.12	73.69	346,395
26 Mar 20	76.39000 +3.08	77.01	73.10	73.11	326,700
25 Mar 20	73.31000 +3.79	75.21	68.88	69.29	392,578
24 Mar 20	69.52000 +7.90	69.57	63.30	64.03	359,169
23 Mar 20	61.62000 -2.46	63.34	60.80	62.00	374,272
20 Mar 20	64.08000 -2.70	70.93	63.88	67.00	318,179
19 Mar 20	66.78000 +2.66	67.81	62.01	62.75	344,425
18 Mar 20	64.12000 -1.69	64.35	59.83	61.73	599,748
17 Mar 20	65.81000 +0.62	66.40	63.60	65.20	486,543
16 Mar 20	65.19000 -9.11	67.48	63.42	64.01	609,862
13 Mar 20	74.30000 +4.29	74.42	71.39	72.01	604,992
12 Mar 20	70.01000 -8.46	75.00	69.00	75.00	639,042
11 Mar 20	78.47000 -1.84	79.72	77.88	78.78	402,152
10 Mar 20	80.31000 +1.66	81.12	77.92	80.18	450,476
09 Mar 20	78.65000 -5.08	81.12	72.00	78.25	428,086
06 Mar 20	83.73000 -1.86	84.82	83.07	83.73	274,283
05 Mar 20	85.59000 -2.30	88.20	84.51	86.61	372,924
04 Mar 20	87.89000 -0.81	90.55	86.15	90.03	540,790
03 Mar 20	88.70000 -1.19	91.35	88.57	90.98	355,741
02 Mar 20	89.89000 +1.42	89.95	86.46	88.70	320,991
28 Feb 20	88.47000 -1.02	88.54	85.05	86.72	629,658
27 Feb 20	89.49000 -0.34	90.20	86.51	88.11	177,051
26 Feb 20	89.83000 -0.98	92.05	89.82	90.77	326,634
25 Feb 20	90.81000 -1.80	93.05	90.39	92.58	191,676
24 Feb 20	92.61000 -2.03	93.32	90.61	92.32	206,595
21 Feb 20	94.64000 -0.24	95.24	93.90	94.73	177,184
20 Feb 20	94.88000 -1.26	96.18	93.18	96.05	235,952
19 Feb 20	96.14000 +0.68	96.36	95.42	95.80	164,729
18 Feb 20	95.46000 -1.21	96.70	95.32	96.01	109,416
14 Feb 20	96.67000 +0.20	96.81	96.22	96.41	93,458
13 Feb 20	96.47000 -0.11	96.63	96.03	96.14	111,288
12 Feb 20	96.58000 +0.03	96.72	95.86	96.72	170,294
11 Feb 20	96.55000 +0.38	96.91	96.18	96.62	134,396
10 Feb 20	96.17000 -1.81	97.73	95.78	97.61	249,819
07 Feb 20	97.98000 +1.46	98.12	96.08	96.94	236,751
06 Feb 20	96.52000 -0.09	96.91	96.21	96.91	75,046
05 Feb 20	96.61000 +1.36	96.75	95.48	95.79	185,573
04 Feb 20	95.25000 +1.53	95.79	94.11	94.16	177,547
03 Feb 20	93.72000 -0.33	94.60	93.39	94.19	98,733
31 Jan 20	94.05000 +0.00	94.67	93.74	93.91	226,073
30 Jan 20	94.05000 -1.42	95.17	93.59	94.91	195,570
29 Jan 20	95.47000 +0.47	95.95	94.98	95.26	224,965
28 Jan 20	95.00000 +0.64	95.09	94.16	94.46	93,537
27 Jan 20	94.36000 +0.25	94.51	93.00	93.20	136,761
24 Jan 20	94.11000 -0.42	95.18	93.89	94.56	120,927
23 Jan 20	94.53000 -0.04	94.76	93.91	94.49	148,125
22 Jan 20	94.57000 -0.55	95.25	93.93	95.25	187,969
21 Jan 20	95.12000 +1.42	95.55	93.54	93.86	359,150
20 Jan 20	93.70000 -0.31	94.40	93.70	93.82	113,213
17 Jan 20	94.01000 +0.06	94.60	93.82	94.13	220,500
16 Jan 20	93.95000 -0.15	94.89	93.80	94.43	205,481
15 Jan 20	94.10000 +0.22	95.19	92.76	93.49	270,924
14 Jan 20	93.88000 +0.26	94.04	91.89	94.04	341,769
13 Jan 20	93.62000 +1.07	93.67	92.57	92.57	266,852
10 Jan 20	92.55000 +0.34	92.60	91.92	92.57	175,027
09 Jan 20	92.21000 +1.80	92.51	90.61	90.61	192,257
08 Jan 20	90.41000 +0.63	91.05	89.89	89.89	183,121
07 Jan 20	89.78000 +0.50	90.56	89.07	89.24	120,805
06 Jan 20	89.28000 +0.18	89.36	88.03	88.25	110,431
03 Jan 20	89.10000 +0.01	89.30	88.40	88.71	99,286
02 Jan 20	89.09000 +0.42	89.10	88.35	88.90	90,813
31 Dec 19	88.67000 -0.49	89.21	88.26	89.00	136,226
30 Dec 19	89.16000 -1.03	90.05	88.55	90.01	104,357
27 Dec 19	90.19000 -0.16	90.83	90.11	90.68	62,113
24 Dec 19	90.35000 -0.09	90.75	90.00	90.37	90,392
23 Dec 19	90.44000 +0.53	90.63	89.97	90.23	90,783
20 Dec 19	89.91000 -0.07	90.68	89.77	90.28	258,787
19 Dec 19	89.98000 +0.05	90.37	89.41	89.74	205,343
18 Dec 19	89.93000 +0.09	89.96	89.11	89.65	234,520
17 Dec 19	89.84000 +0.74	89.90	88.98	89.24	117,938
16 Dec 19	89.10000 +1.07	89.17	88.15	88.15	96,455
13 Dec 19	88.03000 +1.03	88.16	86.78	87.00	227,782
12 Dec 19	87.00000 +0.16	87.28	86.59	86.77	143,432
11 Dec 19	86.84000 -0.10	87.15	86.56	86.96	135,702
10 Dec 19	86.94000 +0.44	86.97	86.15	86.16	160,620
09 Dec 19	86.50000 +0.49	86.70	85.60	85.99	153,597
06 Dec 19	86.01000 -0.07	86.63	85.87	86.33	122,233
05 Dec 19	86.08000 -0.27	86.68	86.00	86.35	97,063
04 Dec 19	86.35000 +0.08	86.93	86.18	86.49	106,669
03 Dec 19	86.27000 -0.78	86.78	86.09	86.57	141,647
02 Dec 19	87.05000 +1.32	87.55	85.85	85.87	154,480
29 Nov 19	85.73000 -1.56	87.15	85.73	87.07	137,167
28 Nov 19	87.29000 -0.26	87.67	87.12	87.67	34,846
27 Nov 19	87.55000 +0.82	87.87	86.89	86.90	219,593
26 Nov 19	86.73000 +0.16	86.97	86.13	86.32	178,963
25 Nov 19	86.57000 +0.50	86.77	85.90	86.14	72,025
22 Nov 19	86.07000 -0.06	86.55	85.88	86.09	97,063
21 Nov 19	86.13000 -0.34	86.77	85.95	86.40	111,660
20 Nov 19	86.47000 +0.39	86.58	85.80	85.94	159,009
19 Nov 19	86.08000 -0.50	86.78	86.00	86.60	114,009
18 Nov 19	86.58000 +0.46	86.71	85.74	86.01	127,939
15 Nov 19	86.12000 -0.08	86.56	86.00	86.15	124,557
14 Nov 19	86.20000 +0.01	86.60	86.00	86.10	68,317
13 Nov 19	86.19000 +0.34	86.60	85.34	85.52	126,123
12 Nov 19	85.85000 +0.17	85.98	85.40	85.50	198,298
11 Nov 19	85.68000 -0.46	86.18	85.50	86.00	111,895
08 Nov 19	86.14000 -0.04	86.98	85.96	86.09	143,647
07 Nov 19	86.18000 +1.82	86.48	84.50	84.50	215,753
06 Nov 19	84.36000 +1.27	84.36	80.46	81.17	261,175
05 Nov 19	83.09000 -0.04	83.93	82.55	83.59	143,734
04 Nov 19	83.13000 +0.68	83.21	82.60	83.09	113,185
01 Nov 19	82.45000 +0.27	82.92	82.00	82.50	90,726
31 Oct 19	82.18000 +0.63	82.24	80.78	81.00	148,075
30 Oct 19	81.55000 +0.31	81.78	80.65	81.25	183,782
29 Oct 19	81.24000 +0.29	81.29	80.50	80.50	160,548
28 Oct 19	80.95000 -0.27	82.00	80.82	81.50	121,016
25 Oct 19	81.22000 -0.03	81.66	80.40	81.00	127,982
24 Oct 19	81.25000 -0.40	81.75	80.64	81.75	214,490
23 Oct 19	81.65000 +0.15	81.93	81.47	81.55	96,030
22 Oct 19	81.50000 +0.17	82.00	81.32	81.68	161,577
21 Oct 19	81.33000 +0.97	81.98	80.45	80.54	183,150
18 Oct 19	80.36000 -0.34	81.08	80.25	81.00	114,901
17 Oct 19	80.70000 +1.16	81.19	79.65	79.65	246,892
16 Oct 19	79.54000 +0.98	79.61	77.91	78.43	209,346
15 Oct 19	78.56000 +0.96	79.09	77.90	78.05	172,041
11 Oct 19	77.60000 +1.32	78.19	76.57	76.74	153,273
10 Oct 19	76.28000 +0.02	76.65	75.52	76.26	148,425
09 Oct 19	76.26000 +1.50	76.57	74.50	74.86	190,981
08 Oct 19	74.76000 -5.24	76.98	74.50	76.98	253,550
07 Oct 19	80.00000 +3.57	80.00	75.72	76.29	118,898
04 Oct 19	76.43000 +0.58	76.80	75.63	75.86	107,514
03 Oct 19	75.85000 +0.01	75.85	74.84	75.61	143,758
02 Oct 19	75.84000 -0.92	76.52	75.39	76.31	100,024
01 Oct 19	76.76000 -0.67	78.15	76.27	77.61	158,641
30 Sep 19	77.43000 +0.02	77.96	77.33	77.36	158,284
27 Sep 19	77.41000 -0.28	77.84	77.07	77.59	129,696
26 Sep 19	77.69000 +0.34	77.99	77.25	77.59	135,507
25 Sep 19	77.35000 -0.35	77.98	77.12	77.28	144,179
24 Sep 19	77.70000 -0.32	78.73	77.53	78.02	119,933
23 Sep 19	78.02000 +0.01	78.41	77.75	78.02	211,717
20 Sep 19	78.01000 +0.21	78.27	77.39	77.75	238,913
19 Sep 19	77.80000 +0.43	78.40	77.35	77.52	230,770
18 Sep 19	77.37000 +0.61	77.50	76.58	76.75	143,282
17 Sep 19	76.76000 +1.09	76.76	75.57	75.57	107,951
16 Sep 19	75.67000 +0.27	76.45	75.12	75.28	159,019
13 Sep 19	75.40000 +0.74	75.73	74.97	74.97	113,357
12 Sep 19	74.66000 -0.34	75.22	74.25	75.00	86,113
11 Sep 19	75.00000 +0.00	75.21	74.27	74.99	124,345
10 Sep 19	75.00000 +1.78	75.28	73.24	73.27	193,316
09 Sep 19	73.22000 +0.10	73.65	72.94	73.32	118,253
06 Sep 19	73.12000 +0.70	73.30	72.19	72.19	190,779
05 Sep 19	72.42000 +1.74	72.53	70.68	71.18	110,215
04 Sep 19	70.68000 -0.16	71.71	70.57	71.39	110,079
03 Sep 19	70.84000 -1.24	72.36	70.28	71.97	178,183
30 Aug 19	72.08000 +0.38	72.16	71.54	71.96	91,395
29 Aug 19	71.70000 +0.49	72.38	71.21	71.71	68,795
28 Aug 19	71.21000 +1.33	71.73	69.71	69.71	197,168
27 Aug 19	69.88000 +0.22	70.06	69.39	69.80	239,306
26 Aug 19	69.66000 -0.07	70.14	69.52	70.14	129,002
23 Aug 19	69.73000 -0.89	70.91	69.66	70.47	191,431
22 Aug 19	70.62000 -1.04	71.78	70.45	71.78	148,744
21 Aug 19	71.66000 +0.31	72.36	70.85	71.35	108,350
20 Aug 19	71.35000 -0.42	71.66	70.93	71.66	150,778
19 Aug 19	71.77000 +1.15	71.85	70.54	71.00	93,319
16 Aug 19	70.62000 +0.62	70.80	69.65	70.27	172,815
15 Aug 19	70.00000 -0.79	70.59	69.19	70.59	152,905
14 Aug 19	70.79000 -1.63	71.34	69.73	71.31	188,392
13 Aug 19	72.42000 +0.13	72.82	71.50	72.00	97,992
12 Aug 19	72.29000 -1.76	73.81	71.36	73.75	149,155
09 Aug 19	74.05000 +0.49	74.73	73.50	73.67	216,136
08 Aug 19	73.56000 +1.62	73.59	71.61	71.61	140,502
07 Aug 19	71.94000 +0.18	72.01	70.94	71.19	112,646
06 Aug 19	71.76000 -1.19	72.90	71.25	71.44	157,857
02 Aug 19	72.95000 -1.65	74.66	72.22	74.66	138,094
01 Aug 19	74.60000 +0.16	75.54	74.00	74.35	189,514
31 Jul 19	74.44000 -0.32	74.96	74.25	74.69	201,087
30 Jul 19	74.76000 -0.04	75.13	74.59	74.61	81,091
29 Jul 19	74.80000 -0.10	75.10	74.44	75.06	87,285
26 Jul 19	74.90000 +0.75	75.66	74.34	74.42	164,242
25 Jul 19	74.15000 -0.29	74.59	73.87	74.49	242,865
24 Jul 19	74.44000 +0.15	74.44	73.64	73.70	188,671
23 Jul 19	74.29000 -0.01	74.29	73.76	74.24	79,689
22 Jul 19	74.30000 -0.12	74.55	74.21	74.43	85,819
19 Jul 19	74.42000 -0.01	74.65	74.32	74.65	54,768
18 Jul 19	74.43000 +0.01	74.72	74.07	74.17	107,832
17 Jul 19	74.42000 -0.16	74.76	74.29	74.50	115,660
16 Jul 19	74.58000 +0.44	74.89	73.89	73.99	124,242
15 Jul 19	74.14000 +0.57	74.37	73.31	73.61	97,969
12 Jul 19	73.57000 +1.15	73.64	72.33	72.53	112,889
11 Jul 19	72.42000 -0.37	72.76	71.82	72.59	121,548
10 Jul 19	72.79000 -0.11	73.22	72.35	72.97	168,331
09 Jul 19	72.90000 -0.18	73.40	72.57	72.87	160,418
08 Jul 19	73.08000 -0.20	73.36	72.69	73.00	201,348
05 Jul 19	73.28000 -0.04	73.32	72.78	73.05	47,263
04 Jul 19	73.32000 +0.43	73.37	72.71	72.71	29,438
03 Jul 19	72.89000 -0.54	73.39	72.78	73.39	102,040
02 Jul 19	73.43000 +1.34	73.44	72.21	72.37	214,169
28 Jun 19	72.09000 +0.92	72.16	71.32	71.32	148,360
27 Jun 19	71.17000 +0.66	71.28	70.50	70.50	122,038
26 Jun 19	70.51000 +0.35	70.51	69.69	70.10	141,116
25 Jun 19	70.16000 -0.55	71.12	70.16	70.67	153,295
24 Jun 19	70.71000 -1.16	72.00	70.66	71.80	338,656
21 Jun 19	71.87000 +0.46	71.90	71.32	71.39	275,672
20 Jun 19	71.41000 +0.11	71.75	71.10	71.61	85,375
19 Jun 19	71.30000 +0.22	71.45	70.97	71.11	86,323
18 Jun 19	71.08000 +0.08	71.30	70.44	71.00	171,754
17 Jun 19	71.00000 +0.65	71.41	70.08	70.40	173,579
14 Jun 19	70.35000 +0.58	70.68	69.41	69.86	195,075
13 Jun 19	69.77000 +0.26	69.80	69.18	69.65	223,028
12 Jun 19	69.51000 -0.95	70.65	69.05	70.35	170,076
11 Jun 19	70.46000 -0.28	71.09	70.14	71.06	166,949
10 Jun 19	70.74000 -0.46	71.60	70.51	71.53	107,022
07 Jun 19	71.20000 -0.50	71.71	70.61	71.71	138,040
06 Jun 19	71.70000 +0.21	71.97	70.76	71.97	144,346
05 Jun 19	71.49000 +0.54	71.89	70.68	70.95	116,045
04 Jun 19	70.95000 +0.40	71.25	70.11	70.93	170,331
03 Jun 19	70.55000 -0.74	71.40	70.09	71.32	159,351
31 May 19	71.29000 +0.49	71.29	70.36	70.42	160,652
30 May 19	70.80000 -0.20	70.96	70.06	70.51	155,322
29 May 19	71.00000 -1.46	72.00	70.82	71.86	189,826
28 May 19	72.46000 +0.09	72.71	71.76	72.01	543,032
27 May 19	72.37000 +1.22	72.68	70.90	70.95	80,506
24 May 19	71.15000 -0.05	71.61	70.93	71.59	169,957
23 May 19	71.20000 -2.40	73.24	70.90	73.02	303,317
22 May 19	73.60000 +0.15	73.87	73.15	73.15	206,479
21 May 19	73.45000 -0.34	74.18	73.33	74.18	122,956
17 May 19	73.79000 +0.33	74.16	73.00	73.50	159,080
16 May 19	73.46000 +0.80	73.96	72.76	73.02	217,601
15 May 19	72.66000 +1.48	74.38	71.34	72.06	266,921
14 May 19	71.18000 +1.61	71.65	69.65	69.71	144,270
13 May 19	69.57000 -0.47	69.74	68.55	69.44	105,187
10 May 19	70.04000 +0.46	70.05	69.08	69.38	146,268
09 May 19	69.58000 +0.16	69.89	68.90	69.09	129,147
08 May 19	69.42000 +0.75	70.03	68.70	68.70	145,565
07 May 19	68.67000 -2.50	70.93	68.23	70.90	178,465
06 May 19	71.17000 -0.17	71.17	69.89	70.50	91,431
03 May 19	71.34000 +0.55	71.35	70.56	71.04	71,012
02 May 19	70.79000 -1.14	71.96	70.61	71.83	79,472
01 May 19	71.93000 -0.41	73.10	71.84	72.36	89,768
30 Apr 19	72.34000 -0.28	72.75	72.15	72.75	87,635
29 Apr 19	72.62000 +0.16	72.87	72.21	72.38	79,434
26 Apr 19	72.46000 -0.34	72.75	71.41	72.50	98,127
25 Apr 19	72.80000 -0.21	73.07	72.36	73.01	121,818
24 Apr 19	73.01000 -0.50	73.56	73.01	73.34	95,703
23 Apr 19	73.51000 +1.04	73.58	72.53	72.85	138,287
22 Apr 19	72.47000 -0.62	73.27	72.34	72.83	58,489
18 Apr 19	73.09000 +0.16	73.10	72.18	72.70	56,458
17 Apr 19	72.93000 +0.28	73.25	72.50	72.55	236,669
16 Apr 19	72.65000 +0.40	73.16	71.80	72.05	149,033
15 Apr 19	72.25000 -0.17	72.61	71.96	71.96	63,779
12 Apr 19	72.42000 +0.76	72.56	71.83	71.99	151,728
11 Apr 19	71.66000 -0.22	72.00	71.42	71.99	267,192
10 Apr 19	71.88000 +0.41	72.51	71.25	71.78	268,624
09 Apr 19	71.47000 -1.35	71.50	70.21	71.28	210,861
08 Apr 19	72.82000 -0.56	73.38	72.39	73.38	123,995
05 Apr 19	73.38000 +1.63	73.38	71.76	71.76	163,260
04 Apr 19	71.75000 -0.72	72.35	71.13	72.27	284,893
03 Apr 19	72.47000 +0.00	72.55	71.95	72.47	201,510
02 Apr 19	72.47000 +0.16	72.55	71.06	72.33	181,751
01 Apr 19	72.31000 -0.72	73.45	71.83	73.31	145,427
29 Mar 19	73.03000 +0.13	73.34	72.50	73.34	200,990
28 Mar 19	72.90000 -0.62	73.43	72.34	72.94	131,882
27 Mar 19	73.52000 +0.66	73.83	72.44	72.70	233,674
26 Mar 19	72.86000 +0.76	72.91	71.76	72.26	218,045
25 Mar 19	72.10000 -0.17	72.32	71.98	72.00	161,089
22 Mar 19	72.27000 -0.33	72.69	72.00	72.51	391,570
21 Mar 19	72.60000 +1.11	72.69	71.30	71.30	221,431
20 Mar 19	71.49000 +0.37	71.57	70.69	70.99	93,666
19 Mar 19	71.12000 -0.52	72.03	71.11	71.64	214,772
18 Mar 19	71.64000 +0.22	71.75	71.21	71.48	139,179
15 Mar 19	71.42000 +0.92	72.40	70.65	71.00	353,169
14 Mar 19	70.50000 +0.29	71.22	69.63	69.82	139,086
13 Mar 19	70.21000 -0.29	70.55	69.89	70.34	100,666
12 Mar 19	70.50000 -0.61	71.09	70.20	71.09	107,938
11 Mar 19	71.11000 +1.22	71.12	69.82	69.92	122,887
08 Mar 19	69.89000 -0.89	70.32	69.09	70.16	127,793
07 Mar 19	70.78000 -0.17	71.23	70.56	70.81	151,223
06 Mar 19	70.95000 +0.56	71.00	70.15	70.15	124,725
05 Mar 19	70.39000 +0.22	70.86	69.65	70.08	136,476
04 Mar 19	70.17000 +0.11	70.73	69.31	70.05	133,626
01 Mar 19	70.06000 +0.37	70.58	69.61	70.17	132,492
28 Feb 19	69.69000 -0.96	70.49	69.57	70.49	237,439
27 Feb 19	70.65000 +0.29	70.76	70.07	70.49	97,441
26 Feb 19	70.36000 -0.31	70.71	70.08	70.61	142,870
25 Feb 19	70.67000 +0.32	71.28	70.41	70.64	76,504
22 Feb 19	70.35000 +0.19	70.81	69.66	70.01	116,133
21 Feb 19	70.16000 -0.41	70.63	69.46	70.63	205,154
20 Feb 19	70.57000 +0.34	70.77	69.82	70.42	119,648
19 Feb 19	70.23000 +0.15	71.32	69.95	70.42	99,707
15 Feb 19	70.08000 +1.18	70.47	69.16	69.54	159,337
14 Feb 19	68.90000 +0.29	69.84	68.09	68.55	196,565
13 Feb 19	68.61000 +0.15	68.95	68.08	68.95	123,393
12 Feb 19	68.46000 +1.35	68.62	67.07	67.38	166,857
11 Feb 19	67.11000 -0.49	67.87	66.64	67.73	107,024
08 Feb 19	67.60000 -0.27	68.09	67.37	68.09	165,458
07 Feb 19	67.87000 -0.26	68.31	67.10	68.31	131,894
06 Feb 19	68.13000 +0.27	68.17	66.97	67.86	150,737
05 Feb 19	67.86000 +1.40	67.86	66.55	66.74	120,590
04 Feb 19	66.46000 -0.72	67.19	66.00	67.19	169,982
01 Feb 19	67.18000 -0.26	67.85	66.94	67.85	124,749
31 Jan 19	67.44000 -0.07	69.48	67.20	68.76	216,551
30 Jan 19	67.51000 +3.07	68.50	64.82	65.00	324,491
29 Jan 19	64.44000 +0.91	64.75	63.54	64.20	145,697
28 Jan 19	63.53000 -0.57	64.15	63.12	63.93	143,583
25 Jan 19	64.10000 +0.83	64.58	63.41	64.15	170,382
24 Jan 19	63.27000 -0.80	64.06	62.82	64.06	152,911
23 Jan 19	64.07000 +0.80	64.07	63.05	63.27	217,472
22 Jan 19	63.27000 -0.13	63.85	62.82	63.57	137,609
21 Jan 19	63.40000 -0.85	64.43	63.04	64.43	83,126
18 Jan 19	64.25000 +0.97	64.25	63.08	63.91	175,642
17 Jan 19	63.28000 +0.15	63.60	62.56	62.72	118,847
16 Jan 19	63.13000 +0.62	63.45	62.56	62.90	141,978
15 Jan 19	62.51000 +0.84	64.49	62.46	63.24	168,089
14 Jan 19	61.67000 -0.39	62.06	61.38	61.84	132,988
11 Jan 19	62.06000 -0.39	62.88	61.88	62.57	172,333
10 Jan 19	62.45000 +0.09	62.64	61.39	62.01	196,505
09 Jan 19	62.36000 +1.79	62.50	60.61	61.09	297,535
08 Jan 19	60.57000 +1.78	60.87	58.74	59.33	227,208
07 Jan 19	58.79000 +1.28	59.08	57.50	57.98	183,141
04 Jan 19	57.51000 +0.95	57.86	56.68	57.56	164,375
03 Jan 19	56.56000 -1.95	58.53	56.09	58.41	138,942
02 Jan 19	58.51000 -0.16	58.82	57.69	57.69	129,609
31 Dec 18	58.67000 +0.83	58.99	58.14	58.24	89,811
28 Dec 18	57.84000 -0.06	58.58	56.96	58.06	153,352
27 Dec 18	57.90000 +0.62	58.21	56.95	57.52	174,023
24 Dec 18	57.28000 -0.49	58.06	56.61	56.61	71,316
21 Dec 18	57.77000 -1.01	59.42	57.69	58.70	273,486
20 Dec 18	58.78000 -0.79	60.06	58.70	59.56	133,728
19 Dec 18	59.57000 +0.19	60.98	59.52	59.99	277,507
18 Dec 18	59.38000 -0.08	60.18	58.85	58.85	425,528
17 Dec 18	59.46000 -1.59	61.05	58.97	60.87	150,531
14 Dec 18	61.05000 -0.57	61.90	60.58	61.01	167,982
13 Dec 18	61.62000 -0.30	63.34	61.43	62.31	197,599
12 Dec 18	61.92000 +1.18	62.92	61.23	61.37	277,598
11 Dec 18	60.74000 -0.24	61.79	59.96	61.55	205,490
10 Dec 18	60.98000 -0.16	61.59	60.05	60.97	185,844
07 Dec 18	61.14000 -1.02	62.48	60.79	62.25	144,854
06 Dec 18	62.16000 -1.02	62.79	61.62	62.33	202,538
05 Dec 18	63.18000 +0.23	64.34	62.85	63.21	83,913
04 Dec 18	62.95000 -1.68	64.67	62.23	64.40	176,955
03 Dec 18	64.63000 -0.79	65.56	63.90	65.56	154,083
30 Nov 18	65.42000 +0.93	65.52	64.51	64.53	241,054
29 Nov 18	64.49000 -1.87	66.85	64.44	66.25	200,705
28 Nov 18	66.36000 +1.39	66.44	64.92	64.99	139,255
27 Nov 18	64.97000 +0.55	64.99	64.16	64.16	247,665
26 Nov 18	64.42000 +0.97	64.98	63.67	63.68	197,558
23 Nov 18	63.45000 +0.29	63.73	62.49	62.83	96,740
22 Nov 18	63.16000 -1.02	64.54	62.50	64.18	83,147
21 Nov 18	64.18000 +0.21	64.83	64.18	64.43	265,111
20 Nov 18	63.97000 -0.70	64.59	63.89	64.45	158,443
19 Nov 18	64.67000 +0.09	65.34	64.47	64.58	132,073
16 Nov 18	64.58000 +0.09	64.96	64.10	64.48	149,501
15 Nov 18	64.49000 +0.01	65.27	63.98	64.30	137,209
14 Nov 18	64.48000 -0.77	65.46	64.44	65.17	153,379
13 Nov 18	65.25000 -0.53	66.00	65.06	65.78	143,961
12 Nov 18	65.78000 -1.69	68.10	64.76	67.64	222,701
09 Nov 18	67.47000 +0.37	68.64	66.63	66.63	150,732
08 Nov 18	67.10000 +0.44	67.98	66.50	67.09	134,788
07 Nov 18	66.66000 +0.83	66.90	65.78	66.30	110,204
06 Nov 18	65.83000 -0.49	67.18	65.64	66.48	155,252
05 Nov 18	66.32000 +0.00	67.07	65.97	66.29	136,235
02 Nov 18	66.32000 +0.17	66.79	65.89	66.40	137,693
01 Nov 18	66.15000 +0.43	66.18	65.09	66.06	121,708
31 Oct 18	65.72000 +0.41	67.18	65.46	65.76	204,291
30 Oct 18	65.31000 +1.22	65.65	63.79	63.88	195,016
29 Oct 18	64.09000 -2.21	66.85	63.57	66.59	157,396
26 Oct 18	66.30000 +0.50	66.51	64.64	65.23	241,510
25 Oct 18	65.80000 +1.11	66.57	64.80	65.00	221,121
24 Oct 18	64.69000 -2.09	67.16	64.45	66.64	161,988
23 Oct 18	66.78000 -1.24	67.36	65.97	67.13	160,601
22 Oct 18	68.02000 +2.08	68.03	65.77	65.98	316,652
19 Oct 18	65.94000 -0.23	67.16	65.92	65.99	198,876
18 Oct 18	66.17000 -0.46	66.87	66.16	66.54	243,978
17 Oct 18	66.63000 +0.00	67.11	66.15	66.61	221,088
16 Oct 18	66.63000 +0.51	66.63	65.82	66.23	158,500
15 Oct 18	66.12000 +0.99	66.30	64.94	65.14	116,721
12 Oct 18	65.13000 -0.22	66.53	64.93	65.81	229,399
11 Oct 18	65.35000 -0.40	66.53	62.78	64.86	298,725
10 Oct 18	65.75000 -2.81	68.49	65.29	68.32	284,414
09 Oct 18	68.56000 -0.02	69.27	68.20	68.20	149,896
05 Oct 18	68.58000 -0.48	69.36	68.28	68.94	110,679
04 Oct 18	69.06000 +0.62	70.39	68.20	68.26	310,756
03 Oct 18	68.44000 -0.39	69.08	68.12	69.02	180,523
02 Oct 18	68.83000 -1.13	70.54	68.55	69.77	224,527
01 Oct 18	69.96000 -0.73	71.14	69.84	70.70	165,593
28 Sep 18	70.69000 +0.39	70.81	69.61	70.33	180,381
27 Sep 18	70.30000 -1.19	71.31	70.17	71.16	133,903
26 Sep 18	71.49000 +0.00	72.50	71.22	71.54	117,201
25 Sep 18	71.49000 -0.04	71.78	71.03	71.56	124,615
24 Sep 18	71.53000 +0.59	72.02	70.78	71.01	159,478
21 Sep 18	70.94000 +0.43	71.99	69.90	69.99	391,352
20 Sep 18	70.51000 +0.86	70.54	69.38	69.64	184,435
19 Sep 18	69.65000 -0.79	70.61	69.41	70.51	222,312
18 Sep 18	70.44000 +0.29	70.88	69.69	70.02	183,568
17 Sep 18	70.15000 -0.33	70.90	69.91	70.63	57,970
14 Sep 18	70.48000 +0.05	70.80	70.31	70.65	77,130
13 Sep 18	70.43000 -0.13	70.80	70.27	70.46	113,783
12 Sep 18	70.56000 -0.39	71.41	70.05	71.12	113,680
11 Sep 18	70.95000 +0.65	71.01	69.95	70.03	184,030
10 Sep 18	70.30000 +0.78	70.70	69.68	70.00	208,328
07 Sep 18	69.52000 -3.82	72.44	69.40	72.43	226,976
06 Sep 18	73.34000 +4.99	73.34	68.96	69.06	505,096
05 Sep 18	68.35000 -0.76	69.32	67.98	69.04	213,723
04 Sep 18	69.11000 -1.15	70.26	68.55	70.25	153,505
31 Aug 18	70.26000 -1.21	71.42	70.25	71.15	230,728
30 Aug 18	71.47000 +0.31	71.88	70.76	71.02	121,303
29 Aug 18	71.16000 +0.73	71.53	70.27	70.30	107,856
28 Aug 18	70.43000 -0.46	71.45	70.31	71.07	126,424
27 Aug 18	70.89000 +0.96	70.94	69.94	69.94	290,267
24 Aug 18	69.93000 -0.51	70.97	69.65	70.66	185,081
23 Aug 18	70.44000 -0.27	71.30	70.30	70.72	126,557
22 Aug 18	70.71000 -0.16	71.54	70.54	71.22	109,583
21 Aug 18	70.87000 +0.87	71.21	70.08	70.08	129,719
20 Aug 18	70.00000 -0.30	70.75	69.92	70.38	238,005
17 Aug 18	70.30000 -0.11	70.54	69.81	70.23	195,146
16 Aug 18	70.41000 -0.58	71.41	69.91	71.14	247,854
15 Aug 18	70.99000 -1.62	72.45	70.96	72.18	249,474
14 Aug 18	72.61000 +0.54	73.06	71.99	71.99	185,844
13 Aug 18	72.07000 -1.35	73.70	72.04	73.32	168,120
10 Aug 18	73.42000 +0.36	73.42	72.20	72.68	154,746
09 Aug 18	73.06000 +0.46	74.15	72.79	72.80	240,728
08 Aug 18	72.60000 +0.61	72.69	68.99	68.99	219,227
07 Aug 18	71.99000 -1.78	74.26	71.79	73.35	349,513
03 Aug 18	73.77000 +0.80	73.93	72.03	73.01	164,288
02 Aug 18	72.97000 -1.34	74.59	72.96	73.94	253,717
01 Aug 18	74.31000 +0.37	74.36	73.30	74.04	297,805
31 Jul 18	73.94000 +1.79	74.00	72.61	72.66	345,105
30 Jul 18	72.15000 +0.86	73.00	71.80	71.80	283,207
27 Jul 18	71.29000 +2.24	71.30	68.75	69.39	338,509
26 Jul 18	69.05000 +0.09	69.84	68.52	68.81	172,773
25 Jul 18	68.96000 +1.42	69.19	67.34	67.55	335,374
24 Jul 18	67.54000 -0.91	69.61	67.36	68.57	273,120
23 Jul 18	68.45000 +0.81	68.81	67.55	67.63	231,416
20 Jul 18	67.64000 -0.55	68.38	67.48	68.11	112,164
19 Jul 18	68.19000 +0.82	68.73	67.17	67.17	135,477
18 Jul 18	67.37000 -0.85	68.14	67.09	68.13	262,118
17 Jul 18	68.22000 +0.19	68.30	67.37	67.69	365,187
16 Jul 18	68.03000 +0.16	68.44	67.34	67.72	198,577
13 Jul 18	67.87000 -0.70	68.63	67.69	68.12	240,779
12 Jul 18	68.57000 -0.52	69.29	68.14	68.14	187,759
11 Jul 18	69.09000 +0.31	69.48	68.07	68.26	226,991
10 Jul 18	68.78000 -0.72	69.54	68.44	69.53	361,099
09 Jul 18	69.50000 +0.74	70.43	68.75	69.04	195,578
06 Jul 18	68.76000 -0.06	68.82	68.13	68.57	224,118
05 Jul 18	68.82000 -0.20	69.26	68.28	69.26	289,309
04 Jul 18	69.02000 -0.29	69.30	68.70	69.30	132,721
03 Jul 18	69.31000 +0.09	70.16	68.70	70.00	159,597
29 Jun 18	69.22000 -0.02	69.64	69.01	69.25	182,750
28 Jun 18	69.24000 +0.29	69.43	67.50	68.15	349,912
27 Jun 18	68.95000 -2.10	70.10	68.65	69.53	447,081
26 Jun 18	71.05000 +0.00	71.50	70.68	70.99	397,485
25 Jun 18	71.05000 -0.73	71.87	70.50	71.81	230,865
22 Jun 18	71.78000 -0.27	72.75	71.45	72.05	180,957
21 Jun 18	72.05000 -0.65	72.94	71.44	72.51	303,814
20 Jun 18	72.70000 -1.23	74.32	72.52	74.22	385,072
19 Jun 18	73.93000 -1.33	74.54	72.87	74.48	254,740
18 Jun 18	75.26000 -0.09	75.42	74.27	74.50	261,138
15 Jun 18	75.35000 +1.52	75.35	73.09	73.50	495,374
14 Jun 18	73.83000 +0.53	74.26	73.14	73.34	281,999
13 Jun 18	73.30000 -0.35	74.00	72.92	73.58	317,024
12 Jun 18	73.65000 +0.42	73.75	72.97	73.17	318,505
11 Jun 18	73.23000 -0.05	73.45	72.85	73.29	234,425
08 Jun 18	73.28000 -0.61	74.02	73.24	73.84	341,425
07 Jun 18	73.89000 +0.10	74.52	72.86	73.75	453,138
06 Jun 18	73.79000 +3.06	73.85	70.75	70.93	1,081,866
05 Jun 18	70.73000 +0.29	70.89	70.12	70.24	332,086
04 Jun 18	70.44000 +1.91	70.54	68.65	68.94	517,548
01 Jun 18	68.53000 +0.35	69.30	68.22	68.38	350,818
31 May 18	68.18000 +0.33	68.61	66.97	67.92	5,923,159
30 May 18	67.85000 +1.50	67.92	66.65	66.96	542,619
29 May 18	66.35000 -1.04	67.50	66.24	67.48	416,935
28 May 18	67.39000 -0.06	67.90	67.24	67.45	167,118
25 May 18	67.45000 +0.78	67.65	66.36	66.43	461,966
24 May 18	66.67000 +0.37	66.82	66.10	66.30	483,839
23 May 18	66.30000 -0.32	66.88	66.05	66.33	232,080
22 May 18	66.62000 +0.11	67.13	65.96	66.50	298,358
18 May 18	66.51000 +0.49	66.97	65.71	65.71	280,579
17 May 18	66.02000 +0.24	66.49	65.65	65.70	333,407
16 May 18	65.78000 -0.42	66.76	65.59	66.03	341,004
15 May 18	66.20000 +1.04	66.47	64.79	64.89	470,216
14 May 18	65.16000 +1.22	65.33	63.62	63.94	470,026
11 May 18	63.94000 -1.75	65.46	62.99	65.46	349,036
10 May 18	65.69000 +1.00	66.29	64.77	64.87	321,568
09 May 18	64.69000 +0.39	64.73	63.95	64.30	223,738
08 May 18	64.30000 +0.03	64.86	63.75	64.34	193,048
07 May 18	64.27000 +0.12	65.10	64.09	64.15	189,882
04 May 18	64.15000 +1.22	64.39	62.70	62.76	227,977
03 May 18	62.93000 -1.00	64.38	62.89	63.99	256,495
02 May 18	63.93000 +0.70	64.45	63.15	63.15	241,971
01 May 18	63.23000 -0.34	63.53	62.16	63.48	252,097
30 Apr 18	63.57000 +0.16	64.14	63.23	63.41	217,565
27 Apr 18	63.41000 +0.55	63.94	62.75	62.75	186,513
26 Apr 18	62.86000 -0.49	64.45	62.70	63.37	380,247
25 Apr 18	63.35000 -0.10	63.81	62.69	63.29	313,039
24 Apr 18	63.45000 -0.97	64.67	62.91	64.33	416,569
23 Apr 18	64.42000 +0.65	64.92	63.70	63.70	411,228
20 Apr 18	63.77000 +1.24	63.85	62.36	62.68	297,473
19 Apr 18	62.53000 -1.22	64.25	62.35	63.65	305,582
18 Apr 18	63.75000 +2.30	63.83	61.46	61.46	270,243
17 Apr 18	61.45000 +0.14	61.96	61.24	61.41	264,921
16 Apr 18	61.31000 -0.93	62.21	60.86	62.04	408,879
13 Apr 18	62.24000 +1.36	62.26	60.60	60.92	254,508
12 Apr 18	60.88000 +2.08	60.97	58.85	58.86	207,985
11 Apr 18	58.80000 +0.80	58.90	57.81	57.82	137,581
10 Apr 18	58.00000 +0.71	58.19	57.37	57.60	125,853
09 Apr 18	57.29000 +0.08	57.72	57.20	57.47	169,838
06 Apr 18	57.21000 -0.34	57.65	56.99	57.19	130,822
05 Apr 18	57.55000 -0.28	58.12	57.37	57.96	131,532
04 Apr 18	57.83000 -0.03	57.98	57.21	57.42	133,557
03 Apr 18	57.86000 +0.24	58.61	57.71	57.84	236,516
02 Apr 18	57.62000 -1.72	59.50	57.61	59.34	239,334
29 Mar 18	59.34000 +1.64	59.60	57.80	57.80	204,889
28 Mar 18	57.70000 +0.13	57.85	56.84	57.31	275,557
27 Mar 18	57.57000 +0.17	58.24	57.33	57.50	174,663
26 Mar 18	57.40000 -0.16	58.21	57.13	57.88	275,655
23 Mar 18	57.56000 -0.99	58.94	57.51	58.57	210,942
22 Mar 18	58.55000 -1.47	59.99	58.16	59.93	177,142
21 Mar 18	60.02000 -0.59	60.77	59.99	60.76	144,830
20 Mar 18	60.61000 +0.92	61.08	59.74	59.74	163,591
19 Mar 18	59.69000 -0.18	60.16	59.18	59.50	193,543
16 Mar 18	59.87000 +0.63	60.57	59.31	59.44	321,454
15 Mar 18	59.24000 -0.52	59.40	57.01	57.19	319,691
14 Mar 18	59.76000 -0.77	60.77	59.28	60.60	216,171
13 Mar 18	60.53000 +0.13	61.02	60.45	60.45	125,262
12 Mar 18	60.40000 +0.42	60.47	59.78	59.87	89,919
09 Mar 18	59.98000 +1.18	60.12	58.74	58.84	116,553
08 Mar 18	58.80000 +0.25	59.01	58.21	58.71	108,628
07 Mar 18	58.55000 -0.54	59.45	58.27	58.95	111,948
06 Mar 18	59.09000 +0.34	59.25	58.50	58.74	92,709
05 Mar 18	58.75000 -0.31	59.38	58.56	59.02	88,069
02 Mar 18	59.06000 -0.60	59.55	58.79	59.42	91,655
01 Mar 18	59.66000 +0.45	59.71	58.85	59.03	219,904
28 Feb 18	59.21000 +0.18	60.14	58.88	59.00	182,598
27 Feb 18	59.03000 +0.23	59.52	58.60	58.92	167,662
26 Feb 18	58.80000 -0.35	59.23	58.54	59.23	91,144
23 Feb 18	59.15000 +0.36	60.28	58.81	58.95	153,204
22 Feb 18	58.79000 +0.23	59.47	58.55	58.64	103,465
21 Feb 18	58.56000 -0.27	59.31	58.53	58.96	124,492
20 Feb 18	58.83000 +0.31	59.34	58.29	58.29	153,734
16 Feb 18	58.52000 -0.09	58.75	58.11	58.50	149,783
15 Feb 18	58.61000 +0.16	58.85	57.97	58.63	111,368
14 Feb 18	58.45000 -0.05	58.72	57.80	58.38	89,298
13 Feb 18	58.50000 +0.06	58.98	57.74	58.98	106,351
12 Feb 18	58.44000 +0.87	58.81	57.61	57.72	120,615
09 Feb 18	57.57000 -0.11	58.07	56.38	57.70	209,490
08 Feb 18	57.68000 -1.49	59.25	57.65	59.20	102,444
07 Feb 18	59.17000 +0.17	59.63	58.56	59.05	176,686
06 Feb 18	59.00000 +0.25	59.13	57.02	57.95	278,831
05 Feb 18	58.75000 -0.68	59.71	58.70	59.00	209,507
02 Feb 18	59.43000 -0.81	60.11	59.24	60.00	221,458
01 Feb 18	60.24000 +0.68	60.64	59.55	59.55	243,644
31 Jan 18	59.56000 -0.25	60.12	59.26	59.85	162,743
30 Jan 18	59.81000 -0.17	60.04	58.74	59.70	224,926
29 Jan 18	59.98000 -1.19	61.15	59.88	61.11	138,334
26 Jan 18	61.17000 +0.11	61.57	61.01	61.08	97,135
25 Jan 18	61.06000 -0.06	61.39	60.36	61.20	339,217
24 Jan 18	61.12000 -0.59	61.59	60.82	61.59	168,729
23 Jan 18	61.71000 -0.51	62.29	60.95	62.23	382,226
22 Jan 18	62.22000 +0.23	62.59	61.96	62.31	240,714
19 Jan 18	61.99000 +0.28	62.14	61.38	61.84	96,878
18 Jan 18	61.71000 -0.05	61.99	61.51	61.70	102,012
17 Jan 18	61.76000 +0.51	61.98	61.26	61.26	112,351
16 Jan 18	61.25000 +0.54	61.79	61.00	61.00	229,982
15 Jan 18	60.71000 +0.22	60.77	59.86	60.40	50,438
12 Jan 18	60.49000 +0.72	60.81	59.61	59.62	120,526
11 Jan 18	59.77000 +0.25	59.97	59.06	59.52	233,854
10 Jan 18	59.52000 -0.26	60.14	59.20	59.78	122,345
09 Jan 18	59.78000 +0.33	60.32	58.58	59.61	181,418
08 Jan 18	59.45000 -0.44	59.99	59.30	59.99	110,032
05 Jan 18	59.89000 -0.15	60.20	59.63	60.20	91,349
04 Jan 18	60.04000 +0.34	60.93	59.70	59.70	126,126
03 Jan 18	59.70000 +0.09	59.77	59.25	59.54	80,151
02 Jan 18	59.61000 -0.30	60.10	59.23	60.10	88,965
29 Dec 17	59.91000 +0.35	59.99	59.60	59.70	73,426
28 Dec 17	59.56000 -0.45	59.85	59.39	59.85	77,975
27 Dec 17	60.01000 +0.63	60.03	59.36	59.38	56,510
22 Dec 17	59.38000 -0.37	59.89	59.32	59.76	88,140
21 Dec 17	59.75000 -0.03	60.48	59.60	59.89	108,412
20 Dec 17	59.78000 +0.28	59.93	59.32	59.70	99,769
19 Dec 17	59.50000 +0.79	59.80	58.80	58.99	175,342
18 Dec 17	58.71000 -0.18	59.36	58.59	59.07	105,465
15 Dec 17	58.89000 +0.69	59.03	58.37	58.38	149,803
14 Dec 17	58.20000 +0.55	58.42	57.65	57.65	171,231
13 Dec 17	57.65000 -1.04	59.26	57.42	58.70	370,733
12 Dec 17	58.69000 -0.20	59.17	58.69	59.08	73,494
11 Dec 17	58.89000 -0.46	59.56	58.66	59.31	91,533
08 Dec 17	59.35000 +0.85	59.65	58.84	58.84	130,059
07 Dec 17	58.50000 -0.75	59.56	58.00	59.13	547,128
06 Dec 17	59.25000 -0.07	59.75	59.20	59.34	123,692
05 Dec 17	59.32000 +0.12	59.75	59.00	59.33	256,811
04 Dec 17	59.20000 +0.33	59.70	59.00	59.14	123,824
01 Dec 17	58.87000 -0.98	60.00	58.55	60.00	188,873
30 Nov 17	59.85000 +0.79	60.18	59.02	59.19	254,844
29 Nov 17	59.06000 -0.10	59.55	59.03	59.23	194,699
28 Nov 17	59.16000 +0.51	59.19	58.65	58.91	130,512
27 Nov 17	58.65000 +0.30	59.00	58.04	58.12	116,837
24 Nov 17	58.35000 +0.35	58.83	58.04	58.04	47,273
23 Nov 17	58.00000 -0.21	58.35	57.96	57.96	41,690
22 Nov 17	58.21000 -0.04	58.67	58.02	58.30	194,831
21 Nov 17	58.25000 +0.25	58.48	57.80	58.28	211,764
20 Nov 17	58.00000 +0.31	58.58	57.89	58.05	173,217
17 Nov 17	57.69000 +0.11	57.83	57.29	57.47	114,032
16 Nov 17	57.58000 +0.11	57.86	56.76	57.52	267,005
15 Nov 17	57.47000 -0.72	58.02	57.34	58.01	339,558
14 Nov 17	58.19000 -0.67	58.86	58.17	58.78	160,396
13 Nov 17	58.86000 +0.03	59.19	58.29	58.58	107,411
10 Nov 17	58.83000 -0.40	59.57	58.47	59.25	182,295
09 Nov 17	59.23000 +1.33	59.37	58.01	58.01	167,596
08 Nov 17	57.90000 +0.11	58.19	57.53	57.65	120,606
07 Nov 17	57.79000 +0.44	57.92	57.23	57.28	109,303
06 Nov 17	57.35000 +0.08	57.48	56.67	57.27	222,370
03 Nov 17	57.27000 -0.01	57.53	57.10	57.34	145,405
02 Nov 17	57.28000 -0.48	57.99	57.24	57.61	169,627
01 Nov 17	57.76000 -0.06	58.00	57.45	57.85	108,837
31 Oct 17	57.82000 +0.58	58.13	57.08	57.43	140,221
30 Oct 17	57.24000 +0.04	57.60	56.99	56.99	161,685
27 Oct 17	57.20000 -0.30	58.23	56.36	57.46	340,751
26 Oct 17	57.50000 +1.57	57.68	55.90	56.00	489,411
25 Oct 17	55.93000 +0.57	55.96	55.25	55.40	229,532
24 Oct 17	55.36000 +0.66	55.45	54.37	54.70	153,320
23 Oct 17	54.70000 +1.45	55.85	53.57	53.57	237,472
20 Oct 17	53.25000 +0.20	53.29	52.92	53.15	75,343
19 Oct 17	53.05000 +0.30	53.14	52.62	52.69	93,480
18 Oct 17	52.75000 +0.40	52.93	52.40	52.40	82,333
17 Oct 17	52.35000 +0.60	52.46	51.70	51.70	93,434
16 Oct 17	51.75000 +0.22	51.83	51.55	51.55	60,869
13 Oct 17	51.53000 -0.37	51.97	51.50	51.94	72,407
12 Oct 17	51.90000 +0.38	51.98	51.41	51.54	117,233
11 Oct 17	51.52000 -0.97	52.50	51.32	52.45	272,525
10 Oct 17	52.49000 +0.10	52.81	52.28	52.39	93,858
06 Oct 17	52.39000 -0.41	52.82	52.13	52.66	91,771
05 Oct 17	52.80000 +0.01	52.99	52.47	52.84	84,014
04 Oct 17	52.79000 +0.17	53.00	52.43	52.69	104,706
03 Oct 17	52.62000 +0.02	52.69	52.07	52.66	115,047
02 Oct 17	52.60000 +0.69	52.71	51.85	51.85	111,745
29 Sep 17	51.91000 -0.38	52.65	51.91	52.26	147,194
28 Sep 17	52.29000 +0.80	52.49	51.31	51.31	112,077
27 Sep 17	51.49000 -0.10	51.74	51.43	51.70	110,157
26 Sep 17	51.59000 +0.39	51.80	51.04	51.16	187,330
25 Sep 17	51.20000 -0.19	51.46	51.11	51.35	110,643
22 Sep 17	51.39000 -0.80	52.12	51.24	52.07	124,547
21 Sep 17	52.19000 -0.11	52.66	52.17	52.27	59,856
20 Sep 17	52.30000 +0.29	52.57	51.97	52.06	86,592
19 Sep 17	52.01000 -0.07	52.33	51.85	52.10	76,226
18 Sep 17	52.08000 +0.60	52.36	51.48	51.59	85,756
15 Sep 17	51.48000 -0.07	51.85	51.37	51.57	233,153
14 Sep 17	51.55000 -0.36	52.01	51.29	51.89	226,227
13 Sep 17	51.91000 -0.25	52.23	51.85	52.09	95,854
12 Sep 17	52.16000 +0.21	52.28	51.88	51.88	77,284
11 Sep 17	51.95000 +0.15	52.36	51.89	52.08	109,364
08 Sep 17	51.80000 +0.41	51.85	50.92	51.35	59,372
07 Sep 17	51.39000 -0.16	51.71	51.00	51.21	88,872
06 Sep 17	51.55000 +0.07	51.81	51.30	51.35	80,128
05 Sep 17	51.48000 -0.28	51.76	51.01	51.76	78,038
01 Sep 17	51.76000 -0.01	52.07	51.63	51.99	69,079
31 Aug 17	51.77000 +0.18	51.93	51.55	51.61	163,708
30 Aug 17	51.59000 +0.66	51.82	50.91	50.99	89,324
29 Aug 17	50.93000 -0.11	51.06	50.47	51.02	96,059
28 Aug 17	51.04000 +0.19	51.47	50.75	50.85	62,806
25 Aug 17	50.85000 +0.49	51.40	50.57	50.65	135,131
24 Aug 17	50.36000 -0.34	50.87	50.11	50.87	84,170
23 Aug 17	50.70000 +0.39	50.74	50.05	50.28	87,668
22 Aug 17	50.31000 +0.17	50.65	50.08	50.19	163,713
21 Aug 17	50.14000 +0.03	50.39	49.99	50.14	145,640
18 Aug 17	50.11000 +0.02	50.41	49.95	50.17	85,523
17 Aug 17	50.09000 -0.37	50.78	49.95	50.44	118,059
16 Aug 17	50.46000 +0.12	50.95	50.37	50.57	141,643
15 Aug 17	50.34000 +0.74	50.45	49.31	49.50	135,505
14 Aug 17	49.60000 +0.53	50.43	49.30	49.30	137,090
11 Aug 17	49.07000 +0.26	49.10	48.07	48.70	186,551
10 Aug 17	48.81000 -1.32	49.80	48.46	49.80	148,092
09 Aug 17	50.13000 -0.66	50.48	49.63	50.42	141,370
08 Aug 17	50.79000 +0.22	51.36	50.42	51.36	143,995
04 Aug 17	50.57000 +0.14	50.98	50.36	50.50	78,819
03 Aug 17	50.43000 +0.73	50.47	49.81	49.83	154,923
02 Aug 17	49.70000 -0.15	49.85	49.40	49.82	173,934
01 Aug 17	49.85000 -0.76	50.85	49.64	50.52	114,873
31 Jul 17	50.61000 -0.01	51.10	50.56	50.78	103,595
28 Jul 17	50.62000 +0.07	50.75	50.49	50.55	52,188
27 Jul 17	50.55000 +0.34	51.08	50.32	50.32	217,447
26 Jul 17	50.21000 -0.32	50.67	50.19	50.55	113,362
25 Jul 17	50.53000 +0.23	50.66	50.08	50.57	161,527
24 Jul 17	50.30000 -0.07	50.45	50.07	50.25	82,594
21 Jul 17	50.37000 -0.14	50.51	49.97	50.41	107,936
20 Jul 17	50.51000 -0.45	50.99	50.44	50.92	61,096
19 Jul 17	50.96000 +0.20	51.19	50.74	50.78	90,803
18 Jul 17	50.76000 +0.04	51.07	50.20	50.50	185,538
17 Jul 17	50.72000 -1.99	52.74	50.66	52.66	256,557
14 Jul 17	52.71000 +0.28	52.86	52.45	52.61	100,493
13 Jul 17	52.43000 -1.57	53.67	52.21	53.67	206,155
12 Jul 17	54.00000 +0.44	54.32	53.60	53.67	103,475
11 Jul 17	53.56000 -0.21	53.84	53.27	53.78	136,411
10 Jul 17	53.77000 +0.29	54.28	53.38	53.40	176,769
07 Jul 17	53.48000 +0.10	53.54	52.81	53.34	144,821
06 Jul 17	53.38000 -0.10	53.87	53.19	53.53	189,258
05 Jul 17	53.48000 -0.05	53.91	53.39	53.60	144,882
04 Jul 17	53.53000 -0.28	54.08	53.52	53.97	155,501
30 Jun 17	53.81000 +0.01	53.96	53.10	53.33	107,562
29 Jun 17	53.80000 -1.02	54.72	53.77	54.71	174,099
28 Jun 17	54.82000 +0.85	55.04	53.95	53.95	217,356
27 Jun 17	53.97000 +0.37	54.25	53.45	53.51	263,285
26 Jun 17	53.60000 -0.15	54.00	53.26	54.00	212,773
23 Jun 17	53.75000 +0.89	53.99	52.79	52.98	174,844
22 Jun 17	52.86000 +0.69	53.28	52.12	52.17	253,144
21 Jun 17	52.17000 -0.27	52.82	52.14	52.17	251,631
20 Jun 17	52.44000 +0.03	52.54	51.99	52.40	111,269
19 Jun 17	52.41000 +0.43	52.72	51.81	51.81	111,444
16 Jun 17	51.98000 +0.80	52.06	50.75	51.19	233,612
15 Jun 17	51.18000 -0.13	51.31	50.71	50.97	98,128
14 Jun 17	51.31000 -0.72	52.16	51.21	52.16	145,740
13 Jun 17	52.03000 +0.01	52.17	51.71	51.86	75,805
12 Jun 17	52.02000 +0.00	52.33	51.83	52.05	88,712
09 Jun 17	52.02000 +0.42	52.21	51.51	51.51	181,659
08 Jun 17	51.60000 +0.43	51.76	51.17	51.25	159,509
07 Jun 17	51.17000 -0.27	51.41	50.89	51.41	113,040
06 Jun 17	51.44000 +0.43	51.89	50.90	50.92	158,602
05 Jun 17	51.01000 -0.19	51.37	50.64	51.02	117,455
02 Jun 17	51.20000 +0.30	51.29	50.46	50.84	109,631
01 Jun 17	50.90000 +0.61	51.41	50.16	50.35	185,351
31 May 17	50.29000 -0.15	50.43	49.90	50.43	234,863
30 May 17	50.44000 -0.30	50.84	50.14	50.60	162,016
29 May 17	50.74000 +0.47	51.10	50.04	50.06	124,780
26 May 17	50.27000 -0.10	50.39	49.80	50.39	290,469
25 May 17	50.37000 +0.83	50.59	49.65	49.67	491,451
24 May 17	49.54000 -0.18	49.87	49.41	49.44	79,804
23 May 17	49.72000 +0.16	49.91	49.48	49.67	133,965
19 May 17	49.56000 +0.78	49.79	48.89	48.92	113,587
18 May 17	48.78000 -0.15	49.20	48.74	48.90	155,494
17 May 17	48.93000 -0.55	49.36	48.88	49.09	159,429
16 May 17	49.48000 +0.21	49.95	49.34	49.43	231,647
15 May 17	49.27000 +0.47	49.36	48.85	49.00	151,345
12 May 17	48.80000 -0.79	49.68	48.77	49.68	164,522
11 May 17	49.59000 -0.02	50.10	49.46	49.85	215,403
10 May 17	49.61000 +0.44	50.00	49.32	49.78	103,681
09 May 17	49.17000 -0.63	49.97	49.01	49.97	101,290
08 May 17	49.80000 -0.13	50.06	49.50	49.83	88,927
05 May 17	49.93000 -0.13	50.31	49.50	50.04	79,999
04 May 17	50.06000 +0.40	50.23	49.63	49.75	158,974
03 May 17	49.66000 -0.41	50.15	49.59	50.13	124,293
02 May 17	50.07000 +0.64	50.44	48.96	49.60	164,946
01 May 17	49.43000 -0.30	50.21	49.12	49.70	186,360
28 Apr 17	49.73000 +0.58	49.96	49.03	49.16	87,464
27 Apr 17	49.15000 -0.62	49.75	48.82	49.75	153,318
26 Apr 17	49.77000 -0.48	50.46	49.76	50.25	202,838
25 Apr 17	50.25000 +0.53	50.37	49.66	49.72	174,824
24 Apr 17	49.72000 +0.52	49.90	49.25	49.25	267,146
21 Apr 17	49.20000 -0.07	49.38	48.62	49.27	210,841
20 Apr 17	49.27000 +0.71	49.53	48.58	48.67	266,968
19 Apr 17	48.56000 +0.36	48.63	48.13	48.23	179,852
18 Apr 17	48.20000 -0.07	48.30	47.62	48.00	114,987
17 Apr 17	48.27000 +0.77	48.35	47.60	47.69	91,055
13 Apr 17	47.50000 -0.46	47.96	47.36	47.77	129,478
12 Apr 17	47.96000 -0.39	48.32	47.87	48.21	118,120
11 Apr 17	48.35000 +0.08	48.36	47.65	48.28	139,576
10 Apr 17	48.27000 +0.67	48.56	47.54	47.63	171,559
07 Apr 17	47.60000 -0.68	48.19	47.40	48.19	126,224
06 Apr 17	48.28000 +0.20	48.57	47.85	48.08	157,508
05 Apr 17	48.08000 +0.10	48.48	47.79	48.06	284,742
04 Apr 17	47.98000 +0.82	48.18	46.58	47.43	414,105
03 Apr 17	47.16000 +0.19	47.20	46.61	47.14	616,409
31 Mar 17	46.97000 -0.07	47.04	46.75	47.00	178,194
30 Mar 17	47.04000 -0.01	47.13	46.82	47.05	143,851
29 Mar 17	47.05000 +0.07	47.12	46.37	46.84	579,519
28 Mar 17	46.98000 +0.03	47.13	46.75	46.99	339,406
27 Mar 17	46.95000 +0.38	47.03	45.96	46.48	213,076
24 Mar 17	46.57000 -0.31	47.25	46.39	47.25	162,658
23 Mar 17	46.88000 +0.46	47.07	46.50	46.62	132,747
22 Mar 17	46.42000 +0.33	46.65	45.40	45.99	169,584
21 Mar 17	46.09000 -0.89	47.41	45.88	46.97	432,693
20 Mar 17	46.98000 +0.13	47.34	46.75	46.91	171,960
17 Mar 17	46.85000 +0.01	47.30	46.84	46.88	167,731
16 Mar 17	46.84000 -0.12	47.03	46.71	47.00	117,939
15 Mar 17	46.96000 +0.37	47.02	46.64	46.86	91,004
14 Mar 17	46.59000 -0.65	47.31	46.51	47.22	226,137
13 Mar 17	47.24000 +0.35	47.46	47.05	47.15	151,820
10 Mar 17	46.89000 -0.10	47.58	46.79	47.19	207,606
09 Mar 17	46.99000 +0.23	47.35	46.60	46.80	182,163
08 Mar 17	46.76000 -0.15	47.21	46.70	46.99	79,549
07 Mar 17	46.91000 -0.49	47.55	46.78	47.40	180,373
06 Mar 17	47.40000 -0.58	47.97	47.22	47.90	87,644
03 Mar 17	47.98000 +0.87	48.00	47.20	47.58	177,523
02 Mar 17	47.11000 +0.88	47.73	46.47	46.92	381,877
01 Mar 17	46.23000 +1.32	46.24	45.31	45.32	398,391
28 Feb 17	44.91000 -0.09	45.05	44.50	44.78	201,447
27 Feb 17	45.00000 +0.00	45.29	44.83	45.10	177,725
24 Feb 17	45.00000 -1.20	46.20	44.87	46.01	169,146
23 Feb 17	46.20000 -0.72	47.06	46.06	47.02	127,826
22 Feb 17	46.92000 -0.15	47.06	46.65	47.06	114,603
21 Feb 17	47.07000 -0.02	47.31	46.89	47.24	99,568
17 Feb 17	47.09000 +0.20	47.25	46.40	46.68	136,911
16 Feb 17	46.89000 -0.12	46.94	46.61	46.87	76,112
15 Feb 17	47.01000 +0.03	47.23	46.85	47.05	73,006
14 Feb 17	46.98000 +0.31	47.33	46.33	46.64	121,305
13 Feb 17	46.67000 +0.04	47.41	46.57	46.94	116,205
10 Feb 17	46.63000 +0.55	46.93	46.16	46.35	139,221
09 Feb 17	46.08000 +0.65	46.39	45.36	45.36	102,622
08 Feb 17	45.43000 +0.26	45.59	44.66	45.03	140,970
07 Feb 17	45.17000 -0.41	45.87	45.17	45.64	253,972
06 Feb 17	45.58000 +0.18	45.77	45.40	45.50	130,967
03 Feb 17	45.40000 +0.13	45.68	44.56	45.37	202,530
02 Feb 17	45.27000 -0.78	45.93	45.22	45.62	143,410
01 Feb 17	46.05000 +0.27	46.40	45.44	45.83	169,272
31 Jan 17	45.78000 -0.56	46.33	45.42	46.33	182,513
30 Jan 17	46.34000 -0.57	46.78	46.06	46.78	442,852
27 Jan 17	46.91000 -0.03	47.27	46.57	46.89	159,474
26 Jan 17	46.94000 +0.69	47.02	46.17	46.17	276,318
25 Jan 17	46.25000 +1.56	46.51	44.73	44.90	196,165
24 Jan 17	44.69000 +0.65	45.01	44.14	44.29	109,838
23 Jan 17	44.04000 -0.33	44.25	43.79	44.03	87,306
20 Jan 17	44.37000 +0.76	44.57	43.75	43.75	164,365
19 Jan 17	43.61000 -0.21	43.90	43.56	43.85	122,311
18 Jan 17	43.82000 -0.83	44.67	43.65	44.57	175,851
17 Jan 17	44.65000 +0.15	44.88	44.28	44.52	133,657
16 Jan 17	44.50000 -0.08	44.80	44.35	44.57	49,955
13 Jan 17	44.58000 +0.04	44.60	44.14	44.51	121,800
12 Jan 17	44.54000 -0.61	45.14	44.14	45.13	194,702
11 Jan 17	45.15000 +0.24	45.36	44.73	45.01	168,210
10 Jan 17	44.91000 +0.61	45.41	44.50	44.56	173,473
09 Jan 17	44.30000 -0.28	44.57	44.00	44.31	117,226
06 Jan 17	44.58000 -0.28	44.86	44.34	44.82	145,980
05 Jan 17	44.86000 -1.05	45.99	44.61	45.96	185,051
04 Jan 17	45.91000 +1.38	46.03	44.51	44.51	201,432
03 Jan 17	44.53000 -0.16	45.02	44.20	44.81	72,434
30 Dec 16	44.69000 -0.44	45.17	44.57	45.17	60,258
29 Dec 16	45.13000 +0.05	45.29	44.98	45.14	49,011
28 Dec 16	45.08000 -0.30	45.30	44.85	45.13	58,237
23 Dec 16	45.38000 +0.19	45.49	44.63	44.91	88,987
22 Dec 16	45.19000 -0.40	45.44	44.57	45.44	180,394
21 Dec 16	45.59000 -0.09	45.90	44.59	45.17	216,914
20 Dec 16	45.68000 -0.39	45.87	45.08	45.87	170,995
19 Dec 16	46.07000 -0.28	46.86	45.06	46.14	151,385
16 Dec 16	46.35000 -0.42	47.71	46.21	46.78	85,762
15 Dec 16	46.77000 -0.07	47.16	46.39	46.78	109,560
14 Dec 16	46.84000 -0.30	47.15	46.51	47.13	134,419
13 Dec 16	47.14000 +0.65	47.46	46.45	46.50	134,400
12 Dec 16	46.49000 -0.27	46.71	46.13	46.71	102,220
09 Dec 16	46.76000 -0.08	46.95	46.41	46.80	102,176
08 Dec 16	46.84000 +0.04	47.11	46.43	46.82	83,823
07 Dec 16	46.80000 -0.46	47.18	46.23	47.18	160,762
06 Dec 16	47.26000 -0.44	47.77	46.99	47.67	170,193
05 Dec 16	47.70000 +0.40	47.90	47.30	47.30	114,911
02 Dec 16	47.30000 -0.23	47.72	47.10	47.54	165,668
01 Dec 16	47.53000 -0.10	48.25	47.39	48.00	154,420
30 Nov 16	47.63000 +1.09	47.83	46.72	46.86	285,568
29 Nov 16	46.54000 -0.54	47.15	46.20	47.01	304,111
28 Nov 16	47.08000 -0.71	47.31	46.94	46.98	731,296
25 Nov 16	47.79000 -0.57	48.50	47.79	48.31	170,775
24 Nov 16	48.36000 -0.01	48.50	48.23	48.37	73,843
23 Nov 16	48.37000 +0.27	48.50	47.86	47.86	162,935
22 Nov 16	48.10000 -0.04	48.47	47.95	48.11	211,726
21 Nov 16	48.14000 +0.50	48.27	47.64	47.64	191,313
18 Nov 16	47.64000 -0.05	47.95	47.59	47.75	246,995
17 Nov 16	47.69000 +0.44	47.84	47.10	47.44	289,540
16 Nov 16	47.25000 -0.03	47.39	46.88	47.02	323,224
15 Nov 16	47.28000 +0.48	47.50	46.60	46.70	234,441
14 Nov 16	46.80000 +0.35	46.89	45.80	46.05	228,689
11 Nov 16	46.45000 +0.30	46.47	45.92	45.92	193,274
10 Nov 16	46.15000 +2.12	46.31	44.20	44.24	315,901
09 Nov 16	44.03000 +1.71	44.19	42.01	42.01	284,269
08 Nov 16	42.32000 +0.59	42.70	41.73	41.73	100,946
07 Nov 16	41.73000 +0.70	41.99	41.20	41.30	119,015
04 Nov 16	41.03000 +0.00	41.73	40.57	41.03	174,077
03 Nov 16	41.03000 -0.24	41.51	40.88	41.44	134,871
02 Nov 16	41.27000 -1.13	42.86	41.21	42.29	475,440
01 Nov 16	42.40000 -1.05	43.61	42.10	43.52	312,033
31 Oct 16	43.45000 -0.14	43.60	43.13	43.58	116,972
28 Oct 16	43.59000 -0.01	43.73	42.96	43.62	214,110
27 Oct 16	43.60000 +1.00	43.66	42.50	42.82	203,601
26 Oct 16	42.60000 -0.10	42.80	42.51	42.51	138,227
25 Oct 16	42.70000 +1.26	42.79	41.40	41.40	280,468
24 Oct 16	41.44000 -0.45	42.10	41.32	42.09	151,695
21 Oct 16	41.89000 -0.07	42.28	41.66	41.99	107,131
20 Oct 16	41.96000 +0.05	42.05	41.63	41.88	75,598
19 Oct 16	41.91000 +0.16	42.16	41.69	41.99	85,327
18 Oct 16	41.75000 +0.15	42.21	41.65	42.09	104,621
17 Oct 16	41.60000 +0.67	42.00	40.93	40.94	137,562
14 Oct 16	40.93000 -0.09	41.40	40.93	41.24	141,172
13 Oct 16	41.02000 -0.26	41.29	40.76	41.04	168,902
12 Oct 16	41.28000 +0.55	41.64	40.68	40.68	127,170
11 Oct 16	40.73000 -1.05	41.67	40.65	41.62	182,195
07 Oct 16	41.78000 +0.38	42.22	41.29	41.47	143,887
06 Oct 16	41.40000 -0.03	41.71	41.03	41.44	177,277
05 Oct 16	41.43000 +0.61	41.46	40.98	41.04	114,806
04 Oct 16	40.82000 -0.53	41.50	40.50	41.39	115,974
03 Oct 16	41.35000 +0.02	41.90	41.19	41.33	125,347
30 Sep 16	41.33000 +0.25	41.74	40.85	40.99	117,345
29 Sep 16	41.08000 -0.82	42.19	40.98	41.90	254,222
28 Sep 16	41.90000 -0.51	42.37	41.45	42.17	210,982
27 Sep 16	42.41000 -0.22	42.90	42.23	42.50	138,724
26 Sep 16	42.63000 -0.12	43.09	42.57	42.61	102,228
23 Sep 16	42.75000 -0.74	43.49	42.61	43.49	98,430
22 Sep 16	43.49000 +0.72	43.60	42.95	43.06	177,177
21 Sep 16	42.77000 +0.76	43.14	42.24	42.29	161,146
20 Sep 16	42.01000 +0.57	42.45	41.72	41.74	146,628
19 Sep 16	41.44000 +0.18	41.75	41.34	41.54	79,693
16 Sep 16	41.26000 -0.15	41.52	41.02	41.27	190,883
15 Sep 16	41.41000 +0.44	41.92	40.98	41.00	525,935
14 Sep 16	40.97000 +0.08	41.21	40.73	40.99	107,782
13 Sep 16	40.89000 -1.57	42.20	40.67	42.20	222,876
12 Sep 16	42.46000 -0.36	42.58	42.01	42.50	79,743
09 Sep 16	42.82000 -0.90	43.61	42.57	43.36	136,373
08 Sep 16	43.72000 +0.17	43.99	43.17	43.35	114,343
07 Sep 16	43.55000 -0.20	43.89	43.26	43.89	180,381
06 Sep 16	43.75000 +0.13	43.81	43.16	43.56	129,280
02 Sep 16	43.62000 +0.18	43.78	43.29	43.69	79,023
01 Sep 16	43.44000 +0.32	43.99	42.92	43.29	172,601
31 Aug 16	43.12000 -0.18	43.40	42.94	43.18	163,838
30 Aug 16	43.30000 +0.49	43.36	42.62	42.68	90,733
29 Aug 16	42.81000 +0.07	43.25	42.57	42.57	113,559
26 Aug 16	42.74000 -0.14	43.27	42.49	42.99	67,953
25 Aug 16	42.88000 +0.36	43.25	42.07	42.31	105,636
24 Aug 16	42.52000 -0.93	43.40	42.41	43.34	589,498
23 Aug 16	43.45000 -0.20	43.88	43.11	43.52	130,611
22 Aug 16	43.65000 -0.31	44.04	43.38	43.75	187,996
19 Aug 16	43.96000 +0.06	44.04	43.16	43.70	76,042
18 Aug 16	43.90000 +0.06	44.54	43.79	43.99	155,784
17 Aug 16	43.84000 +0.62	44.04	43.05	43.14	211,101
16 Aug 16	43.22000 -0.31	43.61	42.91	43.48	127,283
15 Aug 16	43.53000 -0.02	43.89	43.51	43.73	115,882
12 Aug 16	43.55000 +0.00	43.83	43.26	43.27	186,604
11 Aug 16	43.55000 +0.35	43.73	43.19	43.28	139,589
10 Aug 16	43.20000 +0.27	43.34	42.70	43.09	173,320
09 Aug 16	42.93000 +0.40	43.05	42.34	42.34	218,786
08 Aug 16	42.53000 -0.32	43.30	42.47	42.85	149,668
05 Aug 16	42.85000 +0.84	43.15	41.97	42.21	273,067
04 Aug 16	42.01000 +1.47	43.26	41.06	41.14	545,588
03 Aug 16	40.54000 +1.74	41.03	38.69	38.80	307,139
02 Aug 16	38.80000 -0.34	39.14	38.54	39.12	259,924
29 Jul 16	39.14000 -0.41	39.50	39.05	39.49	106,311
28 Jul 16	39.55000 -0.76	40.46	39.55	40.35	185,679
27 Jul 16	40.31000 -0.45	40.95	40.28	40.90	135,984
26 Jul 16	40.76000 +0.58	40.96	40.10	40.20	162,239
25 Jul 16	40.18000 -0.30	40.57	40.00	40.56	149,217
22 Jul 16	40.48000 +0.55	40.61	39.83	40.00	158,910
21 Jul 16	39.93000 +0.07	40.19	39.75	39.89	142,527
20 Jul 16	39.86000 +0.65	40.28	39.35	39.50	373,206
19 Jul 16	39.21000 +0.25	39.24	38.68	38.98	152,282
18 Jul 16	38.96000 +0.14	39.25	38.72	38.93	121,541
15 Jul 16	38.82000 -0.63	39.42	38.30	39.42	248,155
14 Jul 16	39.45000 +0.02	39.89	39.37	39.75	129,601
13 Jul 16	39.43000 +0.01	39.59	39.14	39.59	375,650
12 Jul 16	39.42000 +0.41	39.67	38.91	39.45	362,006
11 Jul 16	39.01000 -0.17	39.61	39.00	39.34	169,833
08 Jul 16	39.18000 +1.04	39.57	38.20	38.40	216,480
07 Jul 16	38.14000 -0.48	38.82	38.14	38.82	117,832
06 Jul 16	38.62000 -0.69	39.18	38.37	39.18	274,642
05 Jul 16	39.31000 -0.33	39.63	39.00	39.61	123,687
04 Jul 16	39.64000 +0.12	39.92	39.30	39.87	112,577
30 Jun 16	39.52000 +0.00	40.04	39.24	39.74	559,486
29 Jun 16	39.52000 +1.51	39.53	38.21	38.22	404,610
28 Jun 16	38.01000 +0.48	38.20	37.65	38.01	247,655
27 Jun 16	37.53000 -1.72	39.19	37.00	39.19	314,029
24 Jun 16	39.25000 -2.02	40.23	39.01	39.97	261,359
23 Jun 16	41.27000 +0.86	41.36	40.53	40.84	156,547
22 Jun 16	40.41000 -0.72	41.69	40.30	41.24	207,720
21 Jun 16	41.13000 -0.21	41.53	40.92	41.53	116,916
20 Jun 16	41.34000 +1.18	41.77	40.65	40.65	275,631
17 Jun 16	40.16000 -0.37	40.89	40.07	40.57	123,149
16 Jun 16	40.53000 +0.74	40.64	39.62	39.76	180,010
15 Jun 16	39.79000 -0.28	40.71	39.75	40.20	114,831
14 Jun 16	40.07000 -0.39	40.51	39.36	40.42	230,360
13 Jun 16	40.46000 -0.34	41.06	40.26	40.51	140,034
10 Jun 16	40.80000 -1.27	42.13	40.73	42.00	141,051
09 Jun 16	42.07000 +0.02	42.35	42.00	42.00	157,242
08 Jun 16	42.05000 +0.02	42.35	41.65	42.13	201,845
07 Jun 16	42.03000 -0.40	42.57	41.74	42.57	186,400
06 Jun 16	42.43000 -0.11	42.92	42.29	42.91	149,064
03 Jun 16	42.54000 +0.12	42.85	42.25	42.33	118,240
02 Jun 16	42.42000 -0.18	42.93	42.31	42.37	659,223
01 Jun 16	42.60000 -0.05	42.65	42.08	42.46	220,669
31 May 16	42.65000 -0.28	43.36	42.41	43.36	957,212
30 May 16	42.93000 -0.56	43.50	42.90	43.50	153,209
27 May 16	43.49000 +0.50	43.52	43.00	43.15	481,270
26 May 16	42.99000 +0.21	43.32	42.92	42.95	749,346
25 May 16	42.78000 +0.55	43.55	42.48	42.59	531,325
24 May 16	42.23000 +0.62	42.50	41.61	41.71	162,528
20 May 16	41.61000 -0.18	42.12	41.46	41.86	126,949
19 May 16	41.79000 +0.74	41.85	40.76	40.89	117,301
18 May 16	41.05000 +0.50	41.31	40.38	40.55	175,778
17 May 16	40.55000 +0.48	40.73	40.01	40.10	195,278
16 May 16	40.07000 +0.14	40.41	39.81	40.00	220,242
13 May 16	39.93000 -1.42	41.16	39.70	41.16	337,257
12 May 16	41.35000 +0.30	41.67	40.64	41.10	160,068
11 May 16	41.05000 -0.08	41.16	39.44	41.07	432,193
10 May 16	41.13000 +0.76	41.60	40.24	40.64	251,540
09 May 16	40.37000 -0.39	41.00	40.30	40.68	145,950
06 May 16	40.76000 -0.80	41.55	40.70	41.38	299,632
05 May 16	41.56000 +0.86	41.62	40.54	40.99	156,738
04 May 16	40.70000 -0.13	40.92	40.26	40.67	150,769
03 May 16	40.83000 -1.29	41.93	40.58	41.92	212,661
02 May 16	42.12000 -0.09	42.34	41.50	42.34	169,813
29 Apr 16	42.21000 -0.06	42.40	41.72	42.31	183,256
28 Apr 16	42.27000 +0.22	42.53	41.88	41.99	245,973
27 Apr 16	42.05000 +0.31	42.08	41.45	41.75	181,564
26 Apr 16	41.74000 +0.92	41.89	40.71	40.97	243,149
25 Apr 16	40.82000 +0.15	40.87	40.45	40.63	89,021
22 Apr 16	40.67000 +0.07	40.83	40.38	40.63	92,851
21 Apr 16	40.60000 -0.26	40.97	40.00	40.94	329,946
20 Apr 16	40.86000 +0.74	41.00	40.00	40.12	256,486
19 Apr 16	40.12000 +0.46	40.22	39.73	39.83	225,045
18 Apr 16	39.66000 +0.20	39.76	39.05	39.05	179,231
15 Apr 16	39.46000 +0.33	39.62	38.84	38.95	223,955
14 Apr 16	39.13000 +0.49	39.26	38.61	38.76	168,635
13 Apr 16	38.64000 +0.80	38.65	37.67	37.67	240,631
12 Apr 16	37.84000 -0.14	38.15	37.50	38.15	406,657
11 Apr 16	37.98000 -0.31	38.44	37.45	38.44	499,379
08 Apr 16	38.29000 -0.28	38.93	38.20	38.93	150,782
07 Apr 16	38.57000 -0.02	38.82	38.02	38.60	146,721
06 Apr 16	38.59000 -0.52	39.48	38.10	39.46	354,434
05 Apr 16	39.11000 -0.39	39.43	38.71	39.40	527,614
04 Apr 16	39.50000 +1.47	39.55	38.01	38.20	395,773
01 Apr 16	38.03000 -0.47	38.64	37.77	38.48	331,617
31 Mar 16	38.50000 +0.10	38.75	38.13	38.50	314,543
30 Mar 16	38.40000 +1.65	38.42	36.89	37.25	347,066
29 Mar 16	36.75000 -0.43	37.21	36.37	37.21	407,726
28 Mar 16	37.18000 -0.32	37.89	36.95	37.89	451,930
24 Mar 16	37.50000 +0.24	37.85	37.08	37.14	202,445
23 Mar 16	37.26000 -1.05	38.46	37.05	38.46	502,740
22 Mar 16	38.31000 +1.77	38.45	36.35	36.49	504,427
21 Mar 16	36.54000 +0.75	36.77	36.16	36.16	382,885
18 Mar 16	35.79000 -1.25	37.04	35.76	37.04	540,337
17 Mar 16	37.04000 -0.33	37.48	36.41	37.48	1,162,399
16 Mar 16	37.37000 +0.01	37.80	37.26	37.27	562,504
15 Mar 16	37.36000 -2.21	39.00	37.10	39.00	601,489
14 Mar 16	39.57000 -0.79	40.43	39.51	40.40	184,226
11 Mar 16	40.36000 +0.31	40.69	39.99	40.34	194,124
10 Mar 16	40.05000 -0.13	40.52	39.27	40.18	136,581
09 Mar 16	40.18000 +1.02	40.65	39.38	39.40	192,201
08 Mar 16	39.16000 -0.83	39.90	39.02	39.76	126,466
07 Mar 16	39.99000 +0.31	40.12	39.51	39.57	111,683
04 Mar 16	39.68000 +0.32	39.76	39.18	39.54	274,880
03 Mar 16	39.36000 +0.95	39.36	38.40	38.41	159,441
02 Mar 16	38.41000 -0.24	38.70	37.40	38.65	203,816
01 Mar 16	38.65000 +2.55	38.82	36.17	36.17	317,655
29 Feb 16	36.10000 -0.55	36.84	36.02	36.75	239,986
26 Feb 16	36.65000 -0.79	37.50	36.64	37.50	202,947
25 Feb 16	37.44000 -0.21	37.92	37.15	37.83	139,088
24 Feb 16	37.65000 -0.29	37.94	37.01	37.60	210,244
23 Feb 16	37.94000 -0.38	38.49	37.86	38.26	254,897
22 Feb 16	38.32000 -0.07	39.19	38.28	39.00	150,240
19 Feb 16	38.39000 -0.34	38.67	38.01	38.50	298,864
18 Feb 16	38.73000 +0.34	38.98	37.95	38.35	293,672
17 Feb 16	38.39000 +0.84	38.74	37.49	37.77	256,549
16 Feb 16	37.55000 +1.10	37.68	36.50	36.89	133,786
12 Feb 16	36.45000 +0.16	36.74	35.95	36.66	177,371
11 Feb 16	36.29000 +0.57	36.39	35.11	35.35	155,448
10 Feb 16	35.72000 -0.81	36.54	35.43	36.54	456,338
09 Feb 16	36.53000 -0.86	37.68	36.23	37.14	301,210
08 Feb 16	37.39000 -1.85	39.04	37.18	38.86	122,971
05 Feb 16	39.24000 -0.72	39.97	39.24	39.97	100,560
04 Feb 16	39.96000 +1.44	40.27	38.40	38.40	156,461
03 Feb 16	38.52000 -0.11	39.71	38.00	38.83	159,371
02 Feb 16	38.63000 -1.45	39.68	38.39	39.68	255,682
01 Feb 16	40.08000 -0.18	40.11	39.07	40.00	184,659
29 Jan 16	40.26000 +0.13	40.95	39.88	40.41	187,181
28 Jan 16	40.13000 +0.90	40.43	39.52	39.73	295,208
27 Jan 16	39.23000 -0.11	39.67	38.19	39.17	258,721
26 Jan 16	39.34000 +1.01	39.42	38.07	38.34	263,718
25 Jan 16	38.33000 -1.11	39.41	38.17	39.41	148,241
22 Jan 16	39.44000 +0.45	40.18	39.20	39.76	170,100
21 Jan 16	38.99000 +0.27	39.75	38.52	38.52	234,044
20 Jan 16	38.72000 +0.16	39.04	37.00	38.07	369,801
19 Jan 16	38.56000 +0.66	39.14	38.04	38.04	333,765
18 Jan 16	37.90000 -1.57	39.33	37.35	39.29	299,761
15 Jan 16	39.47000 -1.52	40.55	38.93	40.10	446,072
14 Jan 16	40.99000 +1.16	41.16	38.95	39.75	255,166
13 Jan 16	39.83000 -0.18	40.48	39.59	40.21	255,374
12 Jan 16	40.01000 +0.58	40.13	38.93	39.92	466,120
11 Jan 16	39.43000 -0.53	40.07	39.26	39.95	200,046
08 Jan 16	39.96000 +0.31	40.44	39.69	39.69	426,913
07 Jan 16	39.65000 -1.16	40.72	39.21	40.50	457,411
06 Jan 16	40.81000 +0.16	41.30	40.18	40.36	243,614
05 Jan 16	40.65000 -1.26	41.91	40.35	41.91	293,033
04 Jan 16	41.91000 -0.60	42.22	41.02	42.10	158,165
31 Dec 15	42.51000 -0.54	42.96	42.35	42.91	88,151
30 Dec 15	43.05000 -0.35	43.62	42.82	43.37	74,342
29 Dec 15	43.40000 -0.61	44.06	43.06	44.01	114,381
24 Dec 15	44.01000 +0.40	44.26	43.20	43.50	67,390
23 Dec 15	43.61000 +0.87	43.88	42.73	42.99	169,312
22 Dec 15	42.74000 -0.66	43.71	42.70	43.54	184,280
21 Dec 15	43.40000 +0.36	43.92	42.81	43.21	186,504
18 Dec 15	43.04000 -0.49	43.71	42.44	43.64	629,380
17 Dec 15	43.53000 +0.17	43.73	42.77	43.54	186,760
16 Dec 15	43.36000 +0.89	43.39	41.82	41.82	219,410
15 Dec 15	42.47000 -2.04	44.66	41.89	44.59	547,715
14 Dec 15	44.51000 -0.36	45.00	43.68	44.88	213,961
11 Dec 15	44.87000 -0.27	45.34	44.52	45.12	231,022
10 Dec 15	45.14000 +0.76	45.16	43.80	44.28	206,558
09 Dec 15	44.38000 -0.05	45.22	44.01	44.50	159,121
08 Dec 15	44.43000 -0.04	44.54	43.86	44.14	483,480
07 Dec 15	44.47000 -1.42	46.07	44.08	46.07	328,258
04 Dec 15	45.89000 +0.41	45.94	45.21	45.70	173,189
03 Dec 15	45.48000 -0.44	45.90	45.27	45.83	201,379
02 Dec 15	45.92000 +0.01	46.54	45.65	46.03	176,237
01 Dec 15	45.91000 +0.86	46.02	44.96	45.23	198,445
30 Nov 15	45.05000 -0.21	45.56	44.96	45.44	237,752
27 Nov 15	45.26000 +0.20	45.48	44.75	45.07	65,223
26 Nov 15	45.06000 -0.09	45.74	44.65	45.74	61,424
25 Nov 15	45.15000 -0.63	46.75	45.05	45.87	230,401
24 Nov 15	45.78000 +0.80	45.91	44.85	45.01	312,893
23 Nov 15	44.98000 +0.13	45.41	44.72	45.00	159,284
20 Nov 15	44.85000 -0.37	45.37	44.77	45.17	207,533
19 Nov 15	45.22000 +0.31	45.39	44.64	45.18	215,568
18 Nov 15	44.91000 +0.21	45.28	44.62	45.28	248,104
17 Nov 15	44.70000 +0.57	45.27	44.09	44.29	480,237
16 Nov 15	44.13000 +0.20	44.72	43.38	44.01	560,023
13 Nov 15	43.93000 -2.74	46.47	43.82	46.47	1,008,000
12 Nov 15	46.67000 -1.23	47.77	46.52	47.72	406,896
11 Nov 15	47.90000 +0.70	48.10	47.16	47.31	706,969
10 Nov 15	47.20000 +0.17	47.30	46.55	47.04	425,774
09 Nov 15	47.03000 +0.23	47.38	46.60	46.78	222,108
06 Nov 15	46.80000 +0.05	47.02	46.42	46.79	319,110
05 Nov 15	46.75000 -0.24	47.22	46.20	47.22	432,318
04 Nov 15	46.99000 +0.30	48.06	46.82	46.82	455,522
03 Nov 15	46.69000 +0.87	46.99	45.41	45.89	357,749
02 Nov 15	45.82000 +0.30	45.90	45.15	45.57	251,389
30 Oct 15	45.52000 -0.22	46.10	45.15	45.80	321,274
29 Oct 15	45.74000 -0.19	45.95	44.16	45.95	406,360
28 Oct 15	45.93000 +0.04	46.71	45.46	46.14	327,982
27 Oct 15	45.89000 -0.44	46.48	45.33	46.33	257,329
26 Oct 15	46.33000 +0.01	46.83	46.02	46.48	254,214
23 Oct 15	46.32000 -0.89	47.63	46.25	47.42	390,232
22 Oct 15	47.21000 -0.29	48.00	47.00	47.51	665,665
21 Oct 15	47.50000 -0.51	48.24	47.38	48.23	335,741
20 Oct 15	48.01000 +0.42	49.18	47.70	47.98	489,785
19 Oct 15	47.59000 +0.67	47.78	46.96	46.96	634,610
16 Oct 15	46.92000 -0.67	47.68	46.92	47.65	548,928
15 Oct 15	47.59000 +1.20	47.73	46.32	46.32	432,698
14 Oct 15	46.39000 -0.44	47.00	46.20	46.91	189,950
13 Oct 15	46.83000 -1.17	47.75	46.70	47.44	306,679
09 Oct 15	48.00000 +0.11	48.30	47.27	47.89	215,819
08 Oct 15	47.89000 +0.39	47.95	46.91	47.41	334,362
07 Oct 15	47.50000 +1.54	48.09	45.96	46.00	472,831
06 Oct 15	45.96000 +0.86	45.97	44.97	45.16	215,497
05 Oct 15	45.10000 +0.10	45.71	44.90	45.21	297,065
02 Oct 15	45.00000 +0.13	45.16	44.23	44.51	171,700
01 Oct 15	44.87000 -0.17	45.27	44.36	45.16	150,857
30 Sep 15	45.04000 +0.15	45.47	44.71	45.11	286,405
29 Sep 15	44.89000 +0.13	45.00	43.97	44.78	283,463
28 Sep 15	44.76000 -0.15	44.99	44.25	44.55	268,395
25 Sep 15	44.91000 +0.09	45.20	44.43	45.08	262,916
24 Sep 15	44.82000 -0.87	45.82	44.77	45.78	287,864
23 Sep 15	45.69000 +0.37	46.30	45.11	45.35	232,255
22 Sep 15	45.32000 +0.32	45.56	44.49	44.50	256,700
21 Sep 15	45.00000 +1.48	45.19	43.59	43.72	256,051
18 Sep 15	43.52000 -0.11	44.37	43.26	43.41	310,301
17 Sep 15	43.63000 +0.77	43.75	42.79	42.80	305,873
16 Sep 15	42.86000 +0.38	43.02	42.23	42.40	353,288
15 Sep 15	42.48000 +0.16	42.49	42.04	42.29	102,328
14 Sep 15	42.32000 -0.29	43.13	42.21	42.88	105,794
11 Sep 15	42.61000 -0.21	42.82	42.37	42.70	143,119
10 Sep 15	42.82000 +0.63	43.09	42.13	42.13	330,663
09 Sep 15	42.19000 -0.10	42.40	42.17	42.28	293,617
08 Sep 15	42.29000 +0.20	42.30	42.15	42.20	223,442
04 Sep 15	42.09000 -0.11	42.20	41.81	42.06	128,486
03 Sep 15	42.20000 +0.02	42.20	42.01	42.16	125,824
02 Sep 15	42.18000 -0.06	42.29	41.81	42.28	123,536
01 Sep 15	42.24000 +0.04	42.30	41.84	41.84	195,036
31 Aug 15	42.20000 -0.09	42.35	41.97	42.24	183,534
28 Aug 15	42.29000 +0.08	42.35	42.11	42.15	613,945
27 Aug 15	42.21000 +0.30	42.26	41.93	42.15	453,167
26 Aug 15	41.91000 -1.64	42.05	41.50	41.97	952,529
25 Aug 15	43.55000 +1.04	43.80	42.88	43.75	139,592
24 Aug 15	42.51000 -0.99	43.50	39.00	41.05	301,432
21 Aug 15	43.50000 -2.03	44.94	43.41	44.55	470,574
20 Aug 15	45.53000 -0.11	45.72	44.99	45.25	182,570
19 Aug 15	45.64000 -1.26	46.91	45.45	46.91	215,310
18 Aug 15	46.90000 -0.60	47.70	46.50	47.54	215,290
17 Aug 15	47.50000 +0.20	48.05	46.57	47.34	184,117
14 Aug 15	47.30000 +0.09	47.95	47.14	47.22	150,057
13 Aug 15	47.21000 +0.60	47.38	46.56	46.91	152,634
12 Aug 15	46.61000 -0.64	47.00	45.99	47.00	297,042
11 Aug 15	47.25000 -0.75	47.98	47.15	47.70	174,034
10 Aug 15	48.00000 +0.31	48.66	47.67	47.95	212,465
07 Aug 15	47.69000 +0.75	48.00	46.80	46.93	403,511
06 Aug 15	46.94000 +2.47	48.19	44.51	44.51	923,045
05 Aug 15	44.47000 +0.23	44.99	44.18	44.99	239,931
04 Aug 15	44.24000 +0.42	44.90	43.69	43.99	326,172
31 Jul 15	43.82000 +0.69	43.90	42.93	43.18	88,144
30 Jul 15	43.13000 +0.28	43.36	42.62	42.80	84,071
29 Jul 15	42.85000 +0.35	43.20	42.46	42.46	125,582
28 Jul 15	42.50000 +0.67	42.65	41.63	41.72	109,618
27 Jul 15	41.83000 -0.76	42.28	41.63	42.27	148,486
24 Jul 15	42.59000 +0.09	42.59	41.89	42.29	137,800
23 Jul 15	42.50000 -0.55	43.08	42.38	43.00	164,326
22 Jul 15	43.05000 -0.06	43.19	42.55	42.92	132,841
21 Jul 15	43.11000 +0.24	43.50	42.84	42.87	327,344
20 Jul 15	42.87000 +1.02	43.00	41.79	41.96	362,054
17 Jul 15	41.85000 +0.45	41.89	41.15	41.50	102,019
16 Jul 15	41.40000 +0.51	41.72	40.75	40.89	101,148
15 Jul 15	40.89000 -0.57	41.75	40.84	41.50	174,999
14 Jul 15	41.46000 +0.48	41.46	40.68	41.13	95,822
13 Jul 15	40.98000 +0.57	41.05	40.43	40.89	118,885
10 Jul 15	40.41000 +0.70	40.49	39.90	40.11	128,666
09 Jul 15	39.71000 -0.30	40.43	39.67	40.43	112,968
08 Jul 15	40.01000 -0.15	40.15	39.66	40.14	276,643
07 Jul 15	40.16000 +0.72	40.43	39.16	39.38	188,431
06 Jul 15	39.44000 -0.56	39.73	39.11	39.73	131,481
03 Jul 15	40.00000 +0.32	40.17	39.83	40.00	73,713
02 Jul 15	39.68000 +0.37	40.00	39.00	39.30	213,574
30 Jun 15	39.31000 -0.26	39.71	38.85	39.65	146,501
29 Jun 15	39.57000 -0.84	40.09	39.20	40.00	122,691
26 Jun 15	40.41000 -0.70	41.04	40.39	40.80	358,063
25 Jun 15	41.11000 +0.89	41.20	40.49	40.50	482,371
24 Jun 15	40.22000 +0.38	40.25	39.84	40.22	200,361
23 Jun 15	39.84000 -0.26	40.16	39.84	40.04	194,208
22 Jun 15	40.10000 +0.72	40.33	39.17	39.43	139,260
19 Jun 15	39.38000 -0.82	40.59	39.20	40.33	316,745
18 Jun 15	40.20000 +0.15	40.40	39.78	40.07	136,621
17 Jun 15	40.05000 -0.26	40.82	39.85	40.26	247,052
16 Jun 15	40.31000 -0.03	40.50	39.54	40.21	280,697
15 Jun 15	40.34000 -0.35	40.61	40.08	40.59	203,071
12 Jun 15	40.69000 -0.85	41.57	40.55	41.50	180,922
11 Jun 15	41.54000 -0.54	42.31	41.41	42.31	102,433
10 Jun 15	42.08000 +0.31	42.21	41.90	41.91	171,329
09 Jun 15	41.77000 +0.43	41.89	41.24	41.47	148,150
08 Jun 15	41.34000 -1.35	42.53	41.02	42.52	377,896
05 Jun 15	42.69000 -0.40	43.28	42.50	43.09	88,960
04 Jun 15	43.09000 -0.51	43.63	42.83	43.59	94,998
03 Jun 15	43.60000 +0.35	43.67	43.32	43.37	136,830
02 Jun 15	43.25000 +0.60	43.58	42.72	42.72	258,534
01 Jun 15	42.65000 -0.08	42.76	42.15	42.40	165,172
29 May 15	42.73000 +0.03	42.88	42.06	42.34	292,188
28 May 15	42.70000 -0.36	43.15	42.17	43.00	160,914
27 May 15	43.06000 +0.56	43.20	42.33	42.50	227,183
26 May 15	42.50000 -1.46	43.79	42.18	43.79	231,924
25 May 15	43.96000 -0.04	44.22	43.63	44.01	42,505
22 May 15	44.00000 -0.11	44.32	43.78	44.10	129,160
21 May 15	44.11000 +0.12	44.45	43.81	44.18	113,709
20 May 15	43.99000 -0.66	44.93	43.92	44.78	180,018
19 May 15	44.65000 -0.24	44.95	44.02	44.92	143,992
15 May 15	44.89000 +0.29	44.92	44.20	44.54	138,867
14 May 15	44.60000 -0.15	45.08	44.35	44.87	146,095
13 May 15	44.75000 +0.09	44.96	43.64	44.63	325,656
12 May 15	44.66000 +1.08	45.50	44.03	44.03	322,241
11 May 15	43.58000 -0.17	44.10	43.33	43.73	124,083
08 May 15	43.75000 +0.13	44.05	43.54	43.85	158,594
07 May 15	43.62000 +0.40	43.82	42.97	43.50	184,132
06 May 15	43.22000 -0.19	43.57	42.23	43.57	234,979
05 May 15	43.41000 -0.09	43.74	42.99	43.51	363,381
04 May 15	43.50000 +0.38	43.78	43.00	43.01	197,701
01 May 15	43.12000 +0.12	43.31	42.77	42.97	287,216
30 Apr 15	43.00000 -0.15	43.16	42.57	43.14	192,885
29 Apr 15	43.15000 -0.23	43.55	43.06	43.43	344,357
28 Apr 15	43.38000 +0.13	43.42	43.04	43.25	156,084
27 Apr 15	43.25000 -0.07	43.59	43.23	43.38	119,413
24 Apr 15	43.32000 -0.05	43.65	43.15	43.19	126,206
23 Apr 15	43.37000 +0.09	43.65	42.81	43.28	200,239
22 Apr 15	43.28000 +0.32	43.50	42.98	43.10	139,280
21 Apr 15	42.96000 -0.66	43.85	42.57	43.85	313,363
20 Apr 15	43.62000 +0.42	43.85	43.02	43.19	341,395
17 Apr 15	43.20000 -0.31	43.49	42.77	43.26	305,895
16 Apr 15	43.51000 -0.27	43.97	43.27	43.70	356,862
15 Apr 15	43.78000 +0.23	43.87	43.31	43.74	310,699
14 Apr 15	43.55000 +0.48	43.70	43.00	43.05	190,741
13 Apr 15	43.07000 -0.18	43.34	42.92	43.25	307,502
10 Apr 15	43.25000 -0.15	43.74	43.07	43.41	171,602
09 Apr 15	43.40000 +0.13	44.02	43.00	43.27	251,419
08 Apr 15	43.27000 -0.16	43.61	42.95	43.61	231,648
07 Apr 15	43.43000 +0.00	44.19	43.27	43.53	234,627
06 Apr 15	43.43000 +0.43	43.61	42.65	43.00	209,743
02 Apr 15	43.00000 +0.20	43.51	42.60	42.80	373,019
01 Apr 15	42.80000 +0.88	42.99	41.90	41.95	296,321
31 Mar 15	41.92000 -0.33	42.24	41.41	41.53	369,940
30 Mar 15	42.25000 +0.56	42.78	42.01	42.08	339,317
27 Mar 15	41.69000 -0.26	42.00	41.43	41.64	222,479
26 Mar 15	41.95000 +0.30	42.32	41.26	41.64	337,442
25 Mar 15	41.65000 +0.62	41.75	40.92	41.14	307,543
24 Mar 15	41.03000 -0.17	41.38	40.68	41.20	228,150
23 Mar 15	41.20000 +0.12	41.58	40.68	40.95	170,275
20 Mar 15	41.08000 +0.12	41.90	40.87	41.25	196,544
19 Mar 15	40.96000 +1.08	41.13	40.05	40.05	433,806
18 Mar 15	39.88000 +1.94	40.06	38.86	38.91	652,059
17 Mar 15	37.94000 +0.12	38.15	37.50	37.50	149,122
16 Mar 15	37.82000 -0.04	38.01	37.65	37.92	244,161
13 Mar 15	37.86000 -0.20	38.04	37.62	38.04	86,188
12 Mar 15	38.06000 +0.20	38.17	37.71	37.99	91,721
11 Mar 15	37.86000 +0.52	37.93	37.25	37.48	100,573
10 Mar 15	37.34000 -0.79	38.04	37.22	37.95	273,117
09 Mar 15	38.13000 +0.52	38.15	37.56	37.60	171,521
06 Mar 15	37.61000 -0.22	37.88	37.38	37.88	191,607
05 Mar 15	37.83000 -0.17	38.15	37.73	38.01	146,839
04 Mar 15	38.00000 -0.02	38.10	37.77	38.10	101,090
03 Mar 15	38.02000 -0.42	38.73	37.71	38.50	152,352
02 Mar 15	38.44000 +0.20	38.48	37.93	38.16	133,330
27 Feb 15	38.24000 +0.24	38.24	37.86	38.01	420,419
26 Feb 15	38.00000 +0.21	38.24	37.68	37.80	170,868
25 Feb 15	37.79000 +0.11	38.00	37.62	37.87	123,994
24 Feb 15	37.68000 +0.04	37.94	37.33	37.77	151,095
23 Feb 15	37.64000 +0.36	37.69	37.30	37.30	124,616
20 Feb 15	37.28000 +0.21	37.55	37.06	37.08	241,758
19 Feb 15	37.07000 -0.43	37.47	36.86	37.47	207,955
18 Feb 15	37.50000 -0.15	37.72	37.21	37.55	195,133
17 Feb 15	37.65000 +0.22	38.00	37.31	37.37	134,863
13 Feb 15	37.43000 -0.17	37.75	37.04	37.75	83,146
12 Feb 15	37.60000 +0.18	37.89	37.13	37.50	112,969
11 Feb 15	37.42000 +0.42	37.46	36.85	37.02	111,244
10 Feb 15	37.00000 +0.16	37.19	36.69	36.88	168,145
09 Feb 15	36.84000 +0.09	36.90	36.55	36.75	83,668
06 Feb 15	36.75000 -0.05	37.15	36.58	36.60	134,422
05 Feb 15	36.80000 +0.48	36.85	36.14	36.14	126,701
04 Feb 15	36.32000 -0.16	36.59	36.21	36.49	144,969
03 Feb 15	36.48000 +1.50	36.53	35.00	35.05	278,411
02 Feb 15	34.98000 +0.61	35.14	34.40	34.40	100,470
30 Jan 15	34.37000 -0.36	34.84	34.07	34.62	182,451
29 Jan 15	34.73000 +0.06	34.94	34.18	34.65	105,061
28 Jan 15	34.67000 -0.59	35.48	34.55	35.43	118,667
27 Jan 15	35.26000 -0.30	35.62	34.81	35.49	103,241
26 Jan 15	35.56000 +0.45	35.81	35.03	35.08	86,989
23 Jan 15	35.11000 +0.67	35.55	34.47	34.54	190,808
22 Jan 15	34.44000 +0.25	34.78	34.11	34.25	159,888
21 Jan 15	34.19000 +0.82	34.35	33.06	33.38	211,101
20 Jan 15	33.37000 -0.41	34.13	33.37	34.13	210,324
19 Jan 15	33.78000 +0.91	34.01	32.53	32.53	106,407
16 Jan 15	32.87000 +0.87	33.03	32.38	32.38	192,759
15 Jan 15	32.00000 -0.75	32.80	32.00	32.77	195,396
14 Jan 15	32.75000 +0.46	32.77	31.79	31.95	227,674
13 Jan 15	32.29000 +0.51	32.48	31.60	31.60	250,951
12 Jan 15	31.78000 -0.92	32.70	31.13	32.70	265,825
09 Jan 15	32.70000 -0.24	32.94	32.50	32.94	276,261
08 Jan 15	32.94000 +0.48	33.08	32.19	32.52	272,465
07 Jan 15	32.46000 -0.38	33.25	32.32	33.11	326,917
06 Jan 15	32.84000 -1.02	33.83	32.45	33.83	223,259
05 Jan 15	33.86000 -0.66	34.48	33.41	34.48	119,273
02 Jan 15	34.52000 -0.34	35.07	34.21	34.88	92,873
31 Dec 14	34.86000 +0.16	35.08	34.30	34.83	70,947
30 Dec 14	34.70000 -0.10	34.96	34.54	34.85	59,948
29 Dec 14	34.80000 -0.43	35.03	34.46	34.46	60,711
24 Dec 14	35.23000 +0.13	35.47	34.88	35.47	50,281
23 Dec 14	35.10000 +0.42	35.14	34.51	34.69	153,860
22 Dec 14	34.68000 -0.22	35.11	34.35	35.00	184,669
19 Dec 14	34.90000 -0.27	35.57	34.75	35.57	1,289,438
18 Dec 14	35.17000 +0.67	35.75	35.02	35.18	254,687
17 Dec 14	34.50000 +0.68	34.86	33.54	33.99	160,679
16 Dec 14	33.82000 +0.80	33.93	32.67	32.67	550,237
15 Dec 14	33.02000 -0.02	33.44	32.63	33.41	245,044
12 Dec 14	33.04000 -0.42	33.70	32.82	33.43	169,789
11 Dec 14	33.46000 +0.15	33.83	33.09	33.45	117,558
10 Dec 14	33.31000 -0.92	34.35	33.16	34.31	239,458
09 Dec 14	34.23000 +0.23	34.63	33.97	33.99	223,974
08 Dec 14	34.00000 -1.00	35.00	34.00	35.00	227,385
05 Dec 14	35.00000 +0.32	35.15	34.65	34.75	168,391
04 Dec 14	34.68000 -0.39	35.43	34.42	35.43	124,860
03 Dec 14	35.07000 +0.57	35.26	34.39	34.41	190,926
02 Dec 14	34.50000 +0.80	34.50	33.55	33.62	555,801
01 Dec 14	33.70000 -1.27	35.00	33.35	35.00	170,423
28 Nov 14	34.97000 -0.92	35.89	34.71	35.89	113,261
27 Nov 14	35.89000 -0.01	36.17	35.76	36.00	152,000
26 Nov 14	35.90000 -0.45	36.35	35.77	36.35	191,904
25 Nov 14	36.35000 +0.41	36.40	35.82	35.92	316,138
24 Nov 14	35.94000 -0.08	36.25	35.73	35.93	184,901
21 Nov 14	36.02000 -0.16	36.70	35.92	36.26	404,515
20 Nov 14	36.18000 +0.33	36.31	35.80	35.80	167,961
19 Nov 14	35.85000 -0.28	36.17	35.59	36.02	158,975
18 Nov 14	36.13000 -0.12	36.38	35.96	36.26	157,879
17 Nov 14	36.25000 +0.36	36.70	35.93	36.00	463,621
14 Nov 14	35.89000 +0.11	36.10	35.67	35.90	302,544
13 Nov 14	35.78000 -0.32	36.24	35.15	36.15	197,347
12 Nov 14	36.10000 +0.10	36.15	35.66	36.15	674,289
11 Nov 14	36.00000 +1.72	36.34	34.23	34.30	506,958
10 Nov 14	34.28000 +0.08	34.44	33.97	34.32	151,367
07 Nov 14	34.20000 +0.20	34.30	33.80	34.17	302,512
06 Nov 14	34.00000 -0.30	34.45	33.99	34.35	287,362
05 Nov 14	34.30000 +0.40	34.47	33.98	34.08	118,780
04 Nov 14	33.90000 -0.51	34.61	33.73	34.43	156,867
03 Nov 14	34.41000 +0.10	34.65	34.25	34.32	126,575
31 Oct 14	34.31000 +0.53	34.36	33.63	33.88	98,396
30 Oct 14	33.78000 +0.15	34.03	33.13	33.51	194,121
29 Oct 14	33.63000 +0.46	33.63	32.95	33.16	323,514
28 Oct 14	33.17000 -0.39	33.85	33.13	33.85	137,398
27 Oct 14	33.56000 -0.58	34.34	33.34	34.34	197,694
24 Oct 14	34.14000 +0.49	34.41	33.65	33.69	232,128
23 Oct 14	33.65000 +0.69	33.91	32.91	33.07	227,833
22 Oct 14	32.96000 -0.26	33.63	32.90	33.32	190,601
21 Oct 14	33.22000 -0.07	33.83	32.18	33.75	282,051
20 Oct 14	33.29000 +0.15	33.55	32.90	33.55	117,363
17 Oct 14	33.14000 +0.35	33.69	32.82	33.69	159,802
16 Oct 14	32.79000 +1.14	32.87	31.02	31.02	277,729
15 Oct 14	31.65000 -0.64	32.13	31.02	32.10	234,317
14 Oct 14	32.29000 -1.56	33.70	32.21	33.70	270,716
10 Oct 14	33.85000 -0.37	34.20	33.39	34.08	230,146
09 Oct 14	34.22000 -0.60	34.80	34.05	34.80	212,755
08 Oct 14	34.82000 -0.62	35.67	34.52	35.67	217,154
07 Oct 14	35.44000 -0.31	35.75	35.40	35.70	303,153
06 Oct 14	35.75000 +0.02	35.93	35.67	35.93	294,036
03 Oct 14	35.73000 +0.03	35.91	35.61	35.61	364,926
02 Oct 14	35.70000 -0.15	35.90	35.52	35.90	196,316
01 Oct 14	35.85000 +0.09	35.98	35.47	35.98	716,630
30 Sep 14	35.76000 +0.24	35.91	35.42	35.60	343,282
29 Sep 14	35.52000 -0.11	35.68	35.34	35.63	415,393
26 Sep 14	35.63000 -0.05	35.74	35.35	35.51	344,828
25 Sep 14	35.68000 +0.04	35.79	35.51	35.64	365,822
24 Sep 14	35.64000 +0.20	35.69	35.31	35.59	362,147
23 Sep 14	35.44000 +0.15	35.56	35.23	35.56	306,896
22 Sep 14	35.29000 -0.41	35.77	35.23	35.59	596,688
19 Sep 14	35.70000 +0.10	35.70	35.16	35.57	317,039
18 Sep 14	35.60000 +0.34	35.81	35.22	35.44	183,919
17 Sep 14	35.26000 +0.14	35.48	35.07	35.29	186,130
16 Sep 14	35.12000 -0.10	35.42	35.03	35.25	179,087
15 Sep 14	35.22000 -0.37	35.88	35.10	35.72	182,636
12 Sep 14	35.59000 +0.95	35.74	34.66	34.66	374,645
11 Sep 14	34.64000 -0.01	34.80	34.14	34.51	187,408
10 Sep 14	34.65000 -0.75	35.40	34.39	35.40	360,183
09 Sep 14	35.40000 -0.05	35.70	35.40	35.70	148,062
08 Sep 14	35.45000 -0.12	35.65	35.45	35.63	204,131
05 Sep 14	35.57000 +0.07	35.75	35.40	35.59	324,666
04 Sep 14	35.50000 -1.45	36.20	35.50	36.15	1,253,246
03 Sep 14	36.95000 +0.19	37.28	36.76	36.76	33,625
02 Sep 14	36.76000 +0.28	36.84	36.17	36.38	38,348
29 Aug 14	36.48000 +0.08	36.66	36.35	36.40	202,221
28 Aug 14	36.40000 -0.20	36.70	36.33	36.60	76,900
27 Aug 14	36.60000 -0.17	36.92	36.59	36.92	29,682
26 Aug 14	36.77000 +0.07	37.02	36.70	36.78	34,088
25 Aug 14	36.70000 +0.04	37.21	36.50	36.70	70,723
22 Aug 14	36.66000 -0.32	37.06	36.62	37.02	108,104
21 Aug 14	36.98000 +0.88	36.98	36.15	36.41	115,608
20 Aug 14	36.10000 +0.99	36.44	34.75	34.75	109,964
19 Aug 14	35.11000 -0.13	35.47	34.84	35.20	85,408
18 Aug 14	35.24000 -0.12	35.57	35.17	35.40	34,174
15 Aug 14	35.36000 +0.08	35.41	34.95	35.25	37,498
14 Aug 14	35.28000 +0.04	35.47	35.12	35.47	42,309
13 Aug 14	35.24000 -0.06	35.45	35.04	35.29	54,400
12 Aug 14	35.30000 -0.33	35.84	35.09	35.09	73,482
11 Aug 14	35.63000 +0.10	35.96	35.36	35.53	35,073
08 Aug 14	35.53000 -0.09	36.00	34.83	36.00	54,313
07 Aug 14	35.62000 +0.10	36.40	35.51	35.68	89,711
06 Aug 14	35.52000 -0.17	35.67	35.22	35.55	74,852
05 Aug 14	35.69000 +0.06	35.88	35.51	35.60	61,404
01 Aug 14	35.63000 -0.92	36.32	35.47	36.30	93,636
31 Jul 14	36.55000 -0.35	36.94	36.37	36.37	84,449
30 Jul 14	36.90000 +0.25	36.94	36.50	36.63	77,512
29 Jul 14	36.65000 +0.19	37.08	36.07	36.53	133,480
28 Jul 14	36.46000 -0.18	36.99	36.19	36.59	70,060
25 Jul 14	36.64000 -0.03	36.84	36.54	36.65	39,300
24 Jul 14	36.67000 +0.02	36.85	36.41	36.41	46,101
23 Jul 14	36.65000 -0.05	36.83	36.50	36.65	42,238
22 Jul 14	36.70000 +0.11	36.75	36.16	36.75	79,725
21 Jul 14	36.59000 -0.08	36.66	36.35	36.55	36,697
18 Jul 14	36.67000 +0.38	37.00	36.02	36.30	92,144
17 Jul 14	36.29000 -0.01	36.68	36.21	36.48	53,905
16 Jul 14	36.30000 +0.20	36.46	35.90	36.00	149,914
15 Jul 14	36.10000 +0.14	36.36	35.70	35.70	109,438
14 Jul 14	35.96000 +0.25	36.15	35.60	35.60	75,517
11 Jul 14	35.71000 -0.43	36.00	35.54	36.00	133,537
10 Jul 14	36.14000 -0.28	36.50	36.00	36.00	69,078
09 Jul 14	36.42000 -0.15	36.47	35.44	36.38	112,809
08 Jul 14	36.57000 -0.62	37.08	36.25	37.08	104,997
07 Jul 14	37.19000 -0.64	37.70	36.94	37.70	107,881
04 Jul 14	37.83000 -0.12	38.00	37.68	37.95	31,499
03 Jul 14	37.95000 -0.01	38.09	37.78	37.98	37,974
02 Jul 14	37.96000 +0.17	37.98	37.61	37.80	53,493
30 Jun 14	37.79000 +0.42	37.87	37.06	37.29	71,808
27 Jun 14	37.37000 +0.12	37.45	36.96	37.09	40,168
26 Jun 14	37.25000 -0.30	37.50	36.79	37.40	78,500
25 Jun 14	37.55000 -0.51	38.00	37.46	38.00	70,019
24 Jun 14	38.06000 +0.16	38.30	37.78	38.19	102,548
23 Jun 14	37.90000 +0.65	38.18	37.30	37.34	101,000
20 Jun 14	37.25000 -0.97	38.30	37.25	38.16	398,532
19 Jun 14	38.22000 -0.26	38.79	37.89	38.28	98,904
18 Jun 14	38.48000 -0.45	38.90	38.19	38.90	80,715
17 Jun 14	38.93000 +0.39	38.93	38.35	38.35	135,153
16 Jun 14	38.54000 -0.02	38.75	38.35	38.45	91,121
13 Jun 14	38.56000 -0.25	38.80	38.35	38.80	50,759
12 Jun 14	38.81000 -0.29	39.35	38.59	39.15	76,703
11 Jun 14	39.10000 -0.03	39.30	38.93	39.24	68,561
10 Jun 14	39.13000 -0.07	39.50	38.98	39.50	49,148
09 Jun 14	39.20000 +0.17	39.34	38.83	38.95	51,539
06 Jun 14	39.03000 +0.11	39.16	38.15	38.92	48,048
05 Jun 14	38.92000 +0.31	38.99	38.61	38.70	64,423
04 Jun 14	38.61000 +0.16	38.67	38.22	38.43	86,622
03 Jun 14	38.45000 +0.45	38.80	38.09	38.80	125,226
02 Jun 14	38.00000 -0.47	38.65	37.93	38.50	91,330
30 May 14	38.47000 +0.27	38.47	37.67	38.08	126,566
29 May 14	38.20000 -0.20	38.46	37.89	38.40	92,326
28 May 14	38.40000 -0.12	38.79	38.04	38.55	120,084
27 May 14	38.52000 +0.21	38.88	38.36	38.50	97,536
26 May 14	38.31000 +0.36	38.44	37.58	37.58	84,313
23 May 14	37.95000 +0.05	38.23	37.72	37.84	104,237
22 May 14	37.90000 +0.23	38.08	37.63	37.63	49,129
21 May 14	37.67000 +0.30	37.78	37.19	37.49	81,821
20 May 14	37.37000 +0.01	37.75	37.05	37.48	98,112
16 May 14	37.36000 -0.25	37.59	36.99	37.57	86,069
15 May 14	37.61000 -0.76	38.21	37.11	38.21	95,634
14 May 14	38.37000 +0.32	38.59	37.31	38.00	184,331
13 May 14	38.05000 -0.15	38.50	37.54	38.50	108,684
12 May 14	38.20000 +0.56	38.41	37.62	37.62	47,935
09 May 14	37.64000 -0.28	38.13	37.30	37.95	77,593
08 May 14	37.92000 -0.50	38.93	37.80	38.42	230,601
07 May 14	38.42000 +0.31	38.42	38.12	38.37	110,362
06 May 14	38.11000 +0.32	38.18	37.59	37.79	104,578
05 May 14	37.79000 -0.52	38.27	37.75	37.91	102,210
02 May 14	38.31000 +0.33	38.50	37.90	38.00	217,346
01 May 14	37.98000 +0.47	37.98	37.46	37.55	160,189
30 Apr 14	37.51000 -0.19	37.72	37.24	37.70	91,495
29 Apr 14	37.70000 +0.18	37.87	37.50	37.55	123,291
28 Apr 14	37.52000 +0.07	37.53	37.10	37.40	92,788
25 Apr 14	37.45000 -0.09	37.50	37.30	37.41	83,540
24 Apr 14	37.54000 -0.07	37.76	37.29	37.45	93,016
23 Apr 14	37.61000 -0.07	37.89	37.47	37.68	177,944
22 Apr 14	37.68000 +0.78	37.68	36.64	36.84	159,282
21 Apr 14	36.90000 -0.35	37.20	36.62	36.99	65,257
17 Apr 14	37.25000 +0.21	37.30	36.89	37.25	98,632
16 Apr 14	37.04000 +0.05	37.10	36.54	37.00	208,815
15 Apr 14	36.99000 +0.65	37.01	36.01	36.01	131,876
14 Apr 14	36.34000 +0.09	36.57	35.88	36.45	140,377
11 Apr 14	36.25000 -0.90	37.08	36.25	37.08	148,444
10 Apr 14	37.15000 +0.09	37.21	36.56	36.81	132,015
09 Apr 14	37.06000 +0.08	37.09	36.61	37.00	99,121
08 Apr 14	36.98000 +0.33	36.98	36.26	36.43	184,046
07 Apr 14	36.65000 -0.28	37.25	36.29	37.09	197,458
04 Apr 14	36.93000 +0.06	37.25	36.75	37.05	211,432
03 Apr 14	36.87000 -0.03	37.32	36.67	36.90	151,711
02 Apr 14	36.90000 +0.08	37.04	36.50	36.80	261,245
01 Apr 14	36.82000 +1.09	37.12	35.78	35.78	371,414
31 Mar 14	35.73000 +0.58	35.73	34.60	35.00	205,106
28 Mar 14	35.15000 +0.35	35.15	34.56	34.80	159,798
27 Mar 14	34.80000 -0.40	35.05	34.58	34.97	265,398
26 Mar 14	35.20000 -0.25	35.62	35.10	35.40	204,521
25 Mar 14	35.45000 +0.14	35.45	34.99	35.11	182,065
24 Mar 14	35.31000 -0.31	35.80	35.17	35.79	105,786
21 Mar 14	35.62000 +0.10	35.91	35.35	35.36	110,264
20 Mar 14	35.52000 -0.13	35.55	35.31	35.40	75,708
19 Mar 14	35.65000 +0.10	35.82	35.39	35.50	109,880
18 Mar 14	35.55000 +0.39	35.61	35.12	35.20	129,572
17 Mar 14	35.16000 +0.15	35.36	34.72	35.05	138,023
14 Mar 14	35.01000 -0.28	35.34	34.90	35.29	200,226
13 Mar 14	35.29000 +0.67	35.66	34.00	34.25	1,651,720
12 Mar 14	34.61500 -0.15	34.74	34.50	34.52	64,685
11 Mar 14	34.77000 +0.04	34.85	34.01	34.67	59,333
10 Mar 14	34.73000 -0.73	35.47	34.55	35.36	54,048
07 Mar 14	35.46000 +0.26	35.46	34.92	35.39	63,069
06 Mar 14	35.20000 -0.89	36.00	34.95	36.00	108,539
05 Mar 14	36.09000 -0.02	36.09	35.90	36.00	49,007
04 Mar 14	36.11000 +0.56	36.47	35.75	35.75	85,722
03 Mar 14	35.55000 -0.95	36.46	34.90	36.46	124,965
28 Feb 14	36.50000 +1.49	36.83	34.89	34.89	166,724
27 Feb 14	35.01000 -0.05	35.20	34.93	35.20	48,549
26 Feb 14	35.06000 +0.02	35.22	34.95	35.14	51,902
25 Feb 14	35.04000 +0.10	35.32	34.90	34.90	31,584
24 Feb 14	34.94000 -0.18	35.18	34.82	35.11	87,534
21 Feb 14	35.12000 +0.37	35.33	34.74	34.85	90,540
20 Feb 14	34.75000 +0.11	34.82	34.56	34.56	32,995
19 Feb 14	34.64000 -0.10	34.82	34.57	34.60	54,507
18 Feb 14	34.74000 +0.19	34.85	34.27	34.27	101,441
14 Feb 14	34.55000 +0.05	35.04	34.47	34.50	101,779
13 Feb 14	34.50000 +0.04	34.55	34.17	34.28	35,287
12 Feb 14	34.46000 -0.04	34.55	34.46	34.55	46,914
11 Feb 14	34.50000 +0.00	34.65	34.46	34.64	89,277
10 Feb 14	34.50000 +0.02	34.56	34.46	34.50	60,565
07 Feb 14	34.48000 +0.69	34.55	33.75	33.90	264,303
06 Feb 14	33.79000 +0.39	33.87	33.22	33.22	52,254
05 Feb 14	33.40000 +0.37	33.46	33.00	33.09	50,481
04 Feb 14	33.03000 -0.06	33.20	32.99	33.00	88,359
03 Feb 14	33.09000 -0.28	33.31	33.00	33.17	92,205
31 Jan 14	33.37000 +0.17	33.37	33.10	33.15	54,570
30 Jan 14	33.20000 +0.06	33.25	32.97	32.97	35,428
29 Jan 14	33.14000 +0.27	33.14	32.77	32.78	45,688
28 Jan 14	32.87000 +0.17	32.91	32.71	32.78	50,179
27 Jan 14	32.69500 -0.31	33.05	32.31	33.00	72,435
24 Jan 14	33.00000 -0.29	33.30	32.91	33.00	129,877
23 Jan 14	33.29000 -0.06	33.50	33.22	33.34	70,693
22 Jan 14	33.35000 +0.35	33.68	33.00	33.00	104,076
21 Jan 14	33.00000 +0.38	33.35	32.63	32.75	183,960
20 Jan 14	32.62000 -0.11	32.85	32.40	32.40	46,621
17 Jan 14	32.73000 +0.08	33.20	32.30	32.30	158,403
16 Jan 14	32.65000 +0.15	32.85	32.32	32.48	162,003
15 Jan 14	32.50000 +0.48	32.72	32.18	32.29	159,293
14 Jan 14	32.02000 +0.22	32.19	31.80	31.80	194,673
13 Jan 14	31.80000 +0.06	32.21	31.76	31.82	79,872
10 Jan 14	31.74000 +0.49	31.90	30.96	31.04	145,302
09 Jan 14	31.25000 +0.13	31.46	31.10	31.10	100,738
08 Jan 14	31.12000 -0.07	31.42	31.06	31.10	89,985
07 Jan 14	31.19000 +0.52	31.63	30.61	30.61	89,044
06 Jan 14	30.67000 +0.28	30.95	30.38	30.39	154,286
03 Jan 14	30.39000 -0.12	31.26	30.00	30.80	69,580
02 Jan 14	30.51000 -1.03	31.40	29.00	31.40	39,807
31 Dec 13	31.54000 -0.07	31.65	31.41	31.65	17,982
30 Dec 13	31.61000 +0.22	31.86	31.30	31.49	46,258
27 Dec 13	31.39000 -0.34	31.70	31.28	31.40	24,187
24 Dec 13	31.73000 +0.26	32.06	31.43	31.43	17,618
23 Dec 13	31.47000 -0.13	32.24	31.42	31.42	43,575
20 Dec 13	31.60000 +0.22	32.01	31.43	31.60	208,571
19 Dec 13	31.38000 +0.03	31.52	31.27	31.47	55,014
18 Dec 13	31.35000 -0.12	31.65	31.29	31.48	75,268
17 Dec 13	31.47000 +0.06	31.70	31.24	31.39	72,695
16 Dec 13	31.41000 +0.44	31.51	30.89	30.96	110,090
13 Dec 13	30.97000 +0.24	31.02	30.68	30.70	33,854
12 Dec 13	30.73000 -0.24	30.95	30.37	30.86	66,254
11 Dec 13	30.97000 -0.36	31.40	30.84	31.40	54,950
10 Dec 13	31.33000 +0.01	31.40	31.06	31.36	125,285
09 Dec 13	31.32000 +0.03	31.42	30.78	31.20	60,786
06 Dec 13	31.29000 -0.04	31.40	31.07	31.31	28,389
05 Dec 13	31.33000 +0.33	31.48	30.98	31.00	115,173
04 Dec 13	31.00000 -0.17	31.39	30.82	31.21	167,116
03 Dec 13	31.17000 -0.28	31.44	31.13	31.44	39,159
02 Dec 13	31.45000 +0.04	31.69	31.27	31.39	83,830
29 Nov 13	31.41000 -0.01	31.63	31.20	31.46	71,803
28 Nov 13	31.42000 -0.01	31.50	31.28	31.39	13,706
27 Nov 13	31.43000 +0.54	31.60	30.88	30.88	82,643
26 Nov 13	30.89000 -0.69	31.47	30.73	31.47	143,057
25 Nov 13	31.58000 -0.02	31.94	31.39	31.55	121,480
22 Nov 13	31.60000 +0.32	31.65	31.21	31.21	62,571
21 Nov 13	31.28000 +0.15	31.32	31.07	31.19	120,802
20 Nov 13	31.13000 -0.03	31.33	31.00	31.29	74,417
19 Nov 13	31.16000 +0.02	31.28	31.04	31.04	105,285
18 Nov 13	31.14000 +0.28	31.17	30.85	30.89	263,898
15 Nov 13	30.86000 +0.39	31.00	30.22	30.50	202,770
14 Nov 13	30.47000 -0.12	30.75	30.43	30.72	111,910
13 Nov 13	30.59000 +0.44	30.61	30.05	30.11	89,590
12 Nov 13	30.15000 +0.15	30.25	29.82	30.03	78,768
11 Nov 13	30.00000 +0.01	30.13	29.76	30.03	42,346
08 Nov 13	29.99000 +0.21	30.16	29.57	29.64	284,902
07 Nov 13	29.78000 +0.23	29.91	29.42	29.50	71,987
06 Nov 13	29.55000 -0.51	30.11	29.40	30.10	110,093
05 Nov 13	30.06000 +0.02	30.11	29.65	30.05	59,759
04 Nov 13	30.04000 +0.04	30.17	29.91	29.99	80,077
01 Nov 13	30.00000 +0.16	30.00	29.84	29.84	166,449
31 Oct 13	29.84000 +0.37	29.94	29.34	29.39	276,881
30 Oct 13	29.47000 +0.13	29.47	29.26	29.31	53,867
29 Oct 13	29.34000 -0.09	29.49	29.06	29.44	136,235
28 Oct 13	29.43000 +0.04	29.60	29.00	29.26	106,094
25 Oct 13	29.39000 +0.08	29.54	29.16	29.30	78,494
24 Oct 13	29.31000 +0.09	29.60	29.00	29.15	61,378
23 Oct 13	29.22000 -0.11	29.35	28.69	29.29	170,231
22 Oct 13	29.33000 +0.20	30.10	29.09	29.18	199,223
21 Oct 13	29.13000 +0.54	29.14	28.44	28.58	152,361
18 Oct 13	28.59000 +0.28	28.85	28.15	28.27	143,407
17 Oct 13	28.31000 +0.11	28.32	27.76	28.11	75,670
16 Oct 13	28.20000 +0.05	28.24	28.03	28.22	120,628
15 Oct 13	28.15000 +0.01	28.20	28.05	28.09	50,641
11 Oct 13	28.14000 +0.13	28.15	28.00	28.00	84,543
10 Oct 13	28.01000 +0.18	28.06	27.90	27.93	151,960
09 Oct 13	27.83000 +0.43	27.89	27.40	27.40	242,910
08 Oct 13	27.40000 +0.04	27.47	27.22	27.35	167,535
07 Oct 13	27.36000 +0.09	27.40	27.05	27.25	181,962
04 Oct 13	27.27000 +0.17	27.65	27.07	27.07	187,442
03 Oct 13	27.10000 +0.04	27.36	26.72	27.25	107,644
02 Oct 13	27.06000 +0.17	27.29	26.75	26.75	54,850
01 Oct 13	26.89000 +0.32	26.93	26.57	26.57	46,216
30 Sep 13	26.57000 -0.33	26.93	26.39	26.85	76,950
27 Sep 13	26.90000 -0.04	26.92	26.84	26.85	32,378
26 Sep 13	26.94000 -0.23	26.96	26.75	26.77	66,639
25 Sep 13	27.17000 +0.20	27.31	26.89	26.91	51,794
24 Sep 13	26.97000 +0.36	26.99	26.45	26.45	64,507
23 Sep 13	26.61000 +0.08	26.75	26.28	26.56	63,945
20 Sep 13	26.53000 +0.25	26.55	26.13	26.25	133,935
19 Sep 13	26.28000 -0.02	26.40	26.10	26.40	43,157
18 Sep 13	26.30000 +0.10	26.42	26.03	26.26	69,606
17 Sep 13	26.20000 +0.02	26.32	26.00	26.20	80,282
16 Sep 13	26.18000 +0.10	26.23	25.96	26.18	42,460
13 Sep 13	26.08000 +0.09	26.08	25.95	26.06	33,025
12 Sep 13	25.99000 +0.06	26.06	25.88	25.90	69,167
11 Sep 13	25.93000 +0.12	25.93	25.66	25.69	42,488
10 Sep 13	25.81000 +0.37	25.87	25.42	25.49	117,358
09 Sep 13	25.44000 +0.15	25.54	25.26	25.29	35,679
06 Sep 13	25.29000 +0.19	25.50	25.16	25.18	48,611
05 Sep 13	25.10000 +0.39	25.15	24.60	24.60	77,192
04 Sep 13	24.71000 +0.19	24.83	24.50	24.50	34,956
03 Sep 13	24.52000 +0.16	24.56	24.20	24.42	49,020
30 Aug 13	24.36000 -0.08	24.47	24.32	24.42	16,172
29 Aug 13	24.44000 +0.05	24.51	24.18	24.18	18,016
28 Aug 13	24.39000 -0.14	24.62	24.30	24.51	51,494
27 Aug 13	24.53000 +0.02	24.80	24.45	24.53	57,185
26 Aug 13	24.51000 -0.19	24.77	24.51	24.73	35,027
23 Aug 13	24.70000 -0.13	24.94	24.49	24.81	74,129
22 Aug 13	24.83000 +0.45	24.99	24.33	24.49	98,783
21 Aug 13	24.38000 -0.01	24.60	24.27	24.45	88,591
20 Aug 13	24.39000 +0.08	24.51	24.19	24.23	63,717
19 Aug 13	24.31000 -0.09	24.40	24.27	24.40	22,048
16 Aug 13	24.40000 +0.15	24.45	24.15	24.15	60,687
15 Aug 13	24.25000 -0.70	24.79	24.17	24.79	142,709
14 Aug 13	24.95000 +0.12	25.09	24.70	24.70	105,704
13 Aug 13	24.83000 +0.26	24.89	24.55	24.57	84,244
12 Aug 13	24.57000 -0.03	24.59	24.15	24.44	46,791
09 Aug 13	24.60000 +0.00	24.71	24.18	24.69	118,355
08 Aug 13	24.60000 +0.63	24.83	24.18	24.66	82,990
07 Aug 13	23.97000 -0.44	24.46	23.62	24.43	43,292
06 Aug 13	24.41000 -0.14	24.65	24.20	24.20	26,122
02 Aug 13	24.55000 +0.04	24.63	24.40	24.55	42,277
01 Aug 13	24.51000 +0.01	24.58	24.25	24.55	19,554
31 Jul 13	24.50000 -0.16	24.60	24.26	24.60	25,769
30 Jul 13	24.66000 -0.13	25.00	24.54	24.78	22,101
29 Jul 13	24.79000 +0.34	24.97	24.12	24.38	26,449
26 Jul 13	24.45000 -0.31	24.78	24.30	24.70	20,443
25 Jul 13	24.76000 -0.19	25.10	24.63	24.78	31,468
24 Jul 13	24.95000 +0.16	25.15	24.75	24.80	61,176
23 Jul 13	24.79000 +0.10	24.90	24.63	24.75	56,137
22 Jul 13	24.69000 +0.04	24.75	24.61	24.70	58,178
19 Jul 13	24.65000 -0.13	24.90	24.34	24.75	61,568
18 Jul 13	24.78000 -0.05	24.88	24.75	24.81	31,117
17 Jul 13	24.83000 +0.33	24.86	24.35	24.49	33,128
16 Jul 13	24.50000 -0.01	24.71	24.40	24.50	46,769
15 Jul 13	24.51000 -0.32	24.87	24.41	24.78	26,902
12 Jul 13	24.83000 +0.15	25.15	24.65	24.74	153,076
11 Jul 13	24.68000 +0.44	24.81	24.02	24.31	79,798
10 Jul 13	24.24000 +0.31	24.29	23.76	23.93	50,463
09 Jul 13	23.93000 -0.10	24.00	23.73	24.00	35,469
08 Jul 13	24.03000 +0.03	24.10	23.80	24.00	59,795
05 Jul 13	24.00000 +0.27	24.00	23.57	23.73	25,639
04 Jul 13	23.73000 -0.06	24.00	23.54	23.54	18,255
03 Jul 13	23.79000 -0.17	23.95	23.65	23.95	28,258
02 Jul 13	23.96000 -0.04	24.16	23.76	24.00	61,088
28 Jun 13	24.00000 +0.07	24.00	23.85	23.85	50,042
27 Jun 13	23.93000 +0.07	24.00	23.75	23.91	52,259
26 Jun 13	23.86000 +0.04	24.00	23.50	23.50	50,443
25 Jun 13	23.82000 +0.58	23.93	23.26	23.27	90,003
24 Jun 13	23.24000 -0.17	23.46	22.61	23.37	43,160
21 Jun 13	23.41000 -0.38	23.71	23.26	23.59	88,200
20 Jun 13	23.79000 -0.98	24.68	23.64	24.60	84,175
19 Jun 13	24.77000 +0.27	24.80	24.27	24.56	32,709
18 Jun 13	24.50000 -0.35	25.05	24.47	24.86	34,782
17 Jun 13	24.85000 +0.08	24.99	24.76	24.90	34,092
14 Jun 13	24.77000 -0.10	24.90	24.41	24.90	29,104
13 Jun 13	24.87000 +0.77	24.95	24.03	24.06	57,813
12 Jun 13	24.10000 -0.87	24.90	24.04	24.90	86,961
11 Jun 13	24.97000 +0.04	25.00	24.70	24.73	42,434
10 Jun 13	24.93000 +0.22	25.36	24.77	24.77	118,781
07 Jun 13	24.71000 +0.01	24.74	24.53	24.70	126,136
06 Jun 13	24.70000 +0.03	24.89	24.60	24.70	76,073
05 Jun 13	24.67000 -0.31	25.00	24.60	25.00	32,444
04 Jun 13	24.98000 +0.13	25.05	24.83	24.88	28,028
03 Jun 13	24.85000 -0.09	25.04	24.73	25.01	32,265
31 May 13	24.94000 -0.51	25.42	24.84	25.38	71,695
30 May 13	25.45000 +0.26	25.70	25.04	25.04	84,386
29 May 13	25.19000 +0.19	25.19	24.93	25.00	85,472
28 May 13	25.00000 -0.05	25.09	24.91	24.92	69,335
27 May 13	25.05000 +0.17	25.09	24.85	24.99	34,135
24 May 13	24.88000 -0.04	25.04	24.71	24.85	56,248
23 May 13	24.92000 +0.33	24.93	24.12	24.48	92,514
22 May 13	24.59000 +0.12	24.97	24.42	24.45	95,416
21 May 13	24.47000 +0.48	24.50	24.00	24.04	71,823
17 May 13	23.99000 -0.15	24.14	23.80	23.97	96,752
16 May 13	24.14000 +0.08	24.34	23.84	24.09	99,836
15 May 13	24.06000 -0.14	24.16	23.83	23.96	130,820
14 May 13	24.20000 +0.39	24.20	23.73	23.73	47,326
13 May 13	23.81000 -0.39	24.07	23.60	24.03	48,985
10 May 13	24.20000 +0.49	24.33	23.78	23.78	47,162
09 May 13	23.71000 +0.20	23.86	23.49	23.50	70,784
08 May 13	23.51000 -0.43	23.65	23.00	23.01	192,583
07 May 13	23.94000 -0.25	24.31	23.84	24.11	57,898
06 May 13	24.19000 -0.19	24.75	24.08	24.49	61,355
03 May 13	24.38000 -0.27	24.64	24.15	24.63	141,591
02 May 13	24.65000 -0.34	25.07	24.56	25.06	130,529
01 May 13	24.99000 -0.01	25.15	24.85	24.95	127,292
30 Apr 13	25.00000 +0.23	25.00	24.59	24.59	146,045
29 Apr 13	24.77000 +0.14	24.91	24.50	24.54	52,908
26 Apr 13	24.63000 +0.16	24.64	24.35	24.43	44,314
25 Apr 13	24.47000 +0.07	24.69	24.25	24.40	92,966
24 Apr 13	24.40000 +0.66	24.45	23.82	23.82	126,200
23 Apr 13	23.74000 +0.24	23.74	23.42	23.50	48,665
22 Apr 13	23.50000 -0.08	23.66	23.40	23.66	44,215
19 Apr 13	23.58000 -0.12	23.76	23.50	23.53	17,213
18 Apr 13	23.70000 -0.19	24.00	23.50	24.00	39,985
17 Apr 13	23.89000 -0.31	24.21	23.79	24.21	106,086
16 Apr 13	24.20000 +0.03	24.24	24.05	24.10	93,979
15 Apr 13	24.17000 -0.04	24.29	24.00	24.24	106,496
12 Apr 13	24.21000 +0.05	24.30	24.08	24.10	59,074
11 Apr 13	24.16000 -0.07	24.32	24.02	24.13	42,372
10 Apr 13	24.23000 +0.41	24.24	23.79	23.79	120,684
09 Apr 13	23.82000 +0.20	23.86	23.55	23.64	70,353
08 Apr 13	23.62000 +0.11	23.80	23.40	23.63	36,320
05 Apr 13	23.51000 -0.07	23.59	23.25	23.25	107,032
04 Apr 13	23.58000 +0.06	23.58	23.06	23.39	49,195
03 Apr 13	23.52000 -0.26	23.89	23.14	23.89	62,253
02 Apr 13	23.78000 +0.11	23.88	23.56	23.68	97,176
01 Apr 13	23.67000 +0.08	23.68	23.36	23.68	57,429
28 Mar 13	23.59000 -0.06	23.79	23.54	23.63	55,027
27 Mar 13	23.65000 -0.13	23.80	23.43	23.77	43,367
26 Mar 13	23.78000 +0.16	23.89	23.41	23.51	40,160
25 Mar 13	23.62000 -0.43	24.07	23.55	24.01	126,458
22 Mar 13	24.05000 +0.05	24.09	23.99	24.01	60,901
21 Mar 13	24.00000 -0.16	24.20	24.00	24.19	84,663
20 Mar 13	24.16000 +0.06	24.31	24.10	24.26	73,239
19 Mar 13	24.10000 -0.16	24.27	24.00	24.09	74,156
18 Mar 13	24.26000 +0.02	24.39	23.94	24.19	120,866
15 Mar 13	24.24000 +0.25	24.24	23.86	23.91	540,147
14 Mar 13	23.99000 +0.87	24.15	23.25	23.25	234,216
13 Mar 13	23.12000 +0.73	23.38	22.68	22.70	416,675
12 Mar 13	22.39000 -0.83	23.22	22.32	23.22	111,549
11 Mar 13	23.22000 -0.32	23.77	23.17	23.77	41,433
08 Mar 13	23.54000 -0.36	23.91	23.43	23.84	53,387
07 Mar 13	23.90000 +0.18	23.95	23.72	23.75	70,695
06 Mar 13	23.72000 +0.31	23.75	23.45	23.45	50,047
05 Mar 13	23.41000 +0.10	23.55	23.28	23.53	82,141
04 Mar 13	23.31000 -0.09	23.80	23.22	23.80	72,378
01 Mar 13	23.40000 +0.02	23.52	23.19	23.20	55,437
28 Feb 13	23.38000 +0.18	23.61	23.02	23.11	50,021
27 Feb 13	23.20000 +0.16	23.65	22.91	22.91	52,478
26 Feb 13	23.04000 -0.26	23.26	22.94	23.10	111,707
25 Feb 13	23.30000 -0.41	23.70	23.26	23.52	58,706
22 Feb 13	23.71000 +0.31	23.82	23.16	23.47	105,653
21 Feb 13	23.40000 -0.30	23.65	23.02	23.45	109,640
20 Feb 13	23.70000 -0.30	24.00	23.60	23.79	82,052
19 Feb 13	24.00000 +0.17	24.05	23.70	23.81	146,789
15 Feb 13	23.83000 +0.00	23.84	23.63	23.83	247,143
14 Feb 13	23.83000 +0.03	23.98	23.54	23.80	142,292
13 Feb 13	23.80000 +0.44	23.85	23.25	23.35	180,680
12 Feb 13	23.36000 +0.26	23.50	22.92	23.00	266,619
11 Feb 13	23.10000 -0.50	23.26	22.73	23.10	298,349
08 Feb 13	23.60000 +0.66	23.80	22.86	22.86	379,220
07 Feb 13	22.94000 +1.09	22.97	21.95	21.95	496,220
06 Feb 13	21.85000 +0.67	21.88	21.25	21.25	205,613
05 Feb 13	21.18000 +0.08	21.31	21.05	21.07	49,285
04 Feb 13	21.10000 -0.07	21.23	21.04	21.15	81,654
01 Feb 13	21.17000 +0.21	21.25	20.91	20.91	36,710
31 Jan 13	20.96000 -0.19	21.15	20.86	21.11	85,659
30 Jan 13	21.15000 -0.06	21.31	21.03	21.31	65,602
29 Jan 13	21.21000 +0.15	21.37	21.07	21.12	64,057
28 Jan 13	21.06000 +0.16	21.33	20.90	21.00	87,297
25 Jan 13	20.90000 -0.66	21.52	20.90	21.52	87,279
24 Jan 13	21.56000 +0.14	21.68	21.35	21.47	87,067
23 Jan 13	21.42000 +0.04	21.50	21.30	21.35	45,265
22 Jan 13	21.38000 -0.12	21.58	21.31	21.52	60,002
21 Jan 13	21.50000 -0.09	21.59	21.34	21.59	23,181
18 Jan 13	21.59000 +0.10	21.75	21.35	21.42	60,712
17 Jan 13	21.49000 +0.26	21.64	21.20	21.26	45,746
16 Jan 13	21.23000 -0.25	21.53	21.07	21.41	64,084
15 Jan 13	21.48000 +0.52	21.60	20.96	20.97	161,701
14 Jan 13	20.96000 +0.28	21.25	20.75	20.75	105,493
11 Jan 13	20.68000 +0.62	20.76	20.12	20.18	89,880
10 Jan 13	20.06000 +0.31	20.12	19.90	19.93	174,023
09 Jan 13	19.75000 -0.20	20.03	19.75	20.03	125,691
08 Jan 13	19.95000 +0.03	19.97	19.78	19.85	117,298
07 Jan 13	19.92000 +0.16	19.95	19.78	19.86	43,745
04 Jan 13	19.76000 -0.03	19.76	19.50	19.71	59,164
03 Jan 13	19.79000 -0.11	19.90	19.76	19.90	62,218
02 Jan 13	19.90000 +0.10	19.95	19.70	19.74	86,794
31 Dec 12	19.80000 +0.01	19.85	19.65	19.83	33,020
28 Dec 12	19.79000 -0.10	19.86	19.66	19.70	51,177
27 Dec 12	19.89000 -0.16	19.90	19.65	19.75	153,957
24 Dec 12	20.05000 +0.15	20.05	19.90	19.90	43,690
21 Dec 12	19.90000 -0.10	20.09	19.76	19.91	145,921
20 Dec 12	20.00000 -0.05	20.12	19.91	20.00	99,830
19 Dec 12	20.05000 -0.30	20.62	19.90	20.35	150,422
18 Dec 12	20.35000 -0.27	20.92	20.35	20.50	164,722
17 Dec 12	20.62000 -0.31	20.93	20.24	20.93	125,129
14 Dec 12	20.93000 +0.11	21.00	20.70	20.70	94,205
13 Dec 12	20.82000 +0.51	20.98	20.35	20.44	107,884
12 Dec 12	20.31000 +0.27	20.75	20.01	20.01	132,551
11 Dec 12	20.04000 +0.83	20.28	19.26	19.29	146,886
10 Dec 12	19.21000 +0.22	19.35	18.80	18.96	94,400
07 Dec 12	18.99000 -0.16	19.15	18.73	19.15	192,003
06 Dec 12	19.15000 -0.48	19.56	18.97	19.54	228,715
05 Dec 12	19.63000 -0.28	19.93	19.53	19.82	91,887
04 Dec 12	19.91000 -0.38	20.37	19.91	20.11	73,152
03 Dec 12	20.29000 -0.31	20.55	20.05	20.52	111,129
30 Nov 12	20.60000 +0.18	20.60	20.08	20.45	198,739
29 Nov 12	20.42000 -0.03	20.50	20.35	20.41	175,109
28 Nov 12	20.45000 -0.15	20.60	20.40	20.50	86,879
27 Nov 12	20.60000 +0.08	20.75	20.49	20.51	53,730
26 Nov 12	20.52000 -0.23	20.71	20.42	20.67	69,558
23 Nov 12	20.75000 +0.11	20.84	20.58	20.58	50,505
22 Nov 12	20.64000 +0.21	20.64	20.44	20.44	18,523
21 Nov 12	20.43000 -0.18	20.61	20.37	20.61	82,836
20 Nov 12	20.61000 +0.00	20.79	20.55	20.64	71,958
19 Nov 12	20.61000 +0.54	20.63	20.13	20.13	101,123
16 Nov 12	20.07000 -0.01	20.24	19.79	19.79	116,689
15 Nov 12	20.08000 -0.16	20.34	19.92	20.16	178,234
14 Nov 12	20.24000 +0.16	20.50	20.07	20.18	146,838
13 Nov 12	20.08000 +0.08	20.17	19.55	19.94	140,599
12 Nov 12	20.00000 -0.46	20.69	19.97	20.69	105,969
09 Nov 12	20.46000 -0.38	20.85	20.20	20.85	191,811
08 Nov 12	20.84000 -0.41	21.35	20.71	21.22	109,109
07 Nov 12	21.25000 +0.18	21.55	21.05	21.05	251,381
06 Nov 12	21.07000 -1.39	22.20	21.05	22.20	351,859
05 Nov 12	22.46000 +0.46	22.47	22.00	22.00	132,462
02 Nov 12	22.00000 +0.10	22.10	21.82	21.90	108,149
01 Nov 12	21.90000 +0.09	22.01	21.75	21.86	201,768
31 Oct 12	21.81000 +0.28	21.83	21.41	21.83	91,863
30 Oct 12	21.53000 -0.36	21.89	21.50	21.88	134,934
29 Oct 12	21.89000 +0.22	21.89	21.40	21.69	155,812
26 Oct 12	21.67000 +0.14	21.72	21.49	21.52	57,154
25 Oct 12	21.53000 -0.10	21.73	21.48	21.66	53,256
24 Oct 12	21.63000 +0.16	21.63	21.34	21.44	111,524
23 Oct 12	21.47000 +0.03	21.48	21.00	21.29	126,648
22 Oct 12	21.44000 -0.08	21.54	21.00	21.01	112,432
19 Oct 12	21.52000 -0.07	21.70	21.43	21.50	88,366
18 Oct 12	21.59000 -0.03	21.65	21.45	21.51	83,850
17 Oct 12	21.62000 -0.20	22.00	21.46	21.85	166,016
16 Oct 12	21.82000 -0.27	22.12	21.62	22.10	140,450
15 Oct 12	22.09000 -0.26	22.21	22.03	22.13	123,995
12 Oct 12	22.35000 +0.18	22.38	22.02	22.20	126,950
11 Oct 12	22.17000 +0.04	22.49	22.03	22.16	62,663
10 Oct 12	22.13000 -0.02	22.31	22.00	22.10	85,968
09 Oct 12	22.15000 -0.35	22.32	21.86	22.22	128,268
05 Oct 12	22.50000 -0.02	22.60	22.50	22.52	52,576
04 Oct 12	22.52000 -0.20	22.70	22.50	22.70	80,519
03 Oct 12	22.72000 -0.28	23.00	22.43	23.00	71,373
02 Oct 12	23.00000 +0.25	23.03	22.69	22.70	128,936
01 Oct 12	22.75000 +0.16	22.82	22.53	22.53	95,728
28 Sep 12	22.59000 +0.06	22.73	22.25	22.50	120,980
27 Sep 12	22.53000 -0.12	22.83	22.47	22.60	47,418
26 Sep 12	22.65000 +0.00	22.72	22.32	22.48	75,120
25 Sep 12	22.65000 -0.16	22.93	22.60	22.78	89,874
24 Sep 12	22.81000 -0.14	22.97	22.56	22.95	177,405
21 Sep 12	22.95000 -0.32	23.34	22.76	23.20	2,281,497
20 Sep 12	23.27000 -0.17	23.43	23.10	23.36	150,392
19 Sep 12	23.44000 +0.19	23.51	23.20	23.33	184,468
18 Sep 12	23.25000 +0.15	23.38	23.06	23.09	220,037
17 Sep 12	23.10000 +0.40	23.22	22.90	23.00	213,083
14 Sep 12	22.70000 -0.16	23.00	22.65	23.00	195,589
13 Sep 12	22.86000 +0.10	22.87	22.57	22.71	53,407
12 Sep 12	22.76000 -0.06	23.18	22.65	22.82	104,782
11 Sep 12	22.82000 +0.37	22.99	22.38	22.46	79,576
10 Sep 12	22.45000 -0.30	22.80	22.37	22.78	99,107
07 Sep 12	22.75000 -0.24	23.00	22.61	23.00	48,545
06 Sep 12	22.99000 +0.22	22.99	22.75	22.83	72,399
05 Sep 12	22.77000 +0.19	22.85	22.27	22.46	53,428
04 Sep 12	22.58000 -0.01	22.70	22.30	22.59	43,126
31 Aug 12	22.59000 +0.24	22.64	22.40	22.40	113,138
30 Aug 12	22.35000 -0.19	22.54	22.30	22.40	113,741
29 Aug 12	22.54000 -0.12	22.75	22.38	22.75	90,292
28 Aug 12	22.66000 +0.61	22.77	22.10	22.14	194,755
27 Aug 12	22.05000 +0.20	22.05	21.77	21.90	74,436
24 Aug 12	21.85000 -0.04	21.91	21.77	21.89	32,008
23 Aug 12	21.89000 +0.09	21.95	21.68	21.80	48,543
22 Aug 12	21.80000 +0.09	21.84	21.63	21.73	60,580
21 Aug 12	21.71000 -0.02	21.99	21.68	21.88	138,528
20 Aug 12	21.73000 +0.04	21.89	21.65	21.70	51,881
17 Aug 12	21.69000 +0.17	21.92	21.49	21.54	264,331
16 Aug 12	21.52000 +0.02	21.81	21.40	21.81	106,703
15 Aug 12	21.50000 +0.02	21.50	21.37	21.50	232,070
14 Aug 12	21.48000 +0.29	21.50	21.05	21.19	216,699
13 Aug 12	21.19000 +0.29	21.19	21.00	21.10	219,414
10 Aug 12	20.90000 +0.39	20.93	20.50	20.69	430,445
09 Aug 12	20.51000 -1.36	21.36	19.94	21.35	644,915
08 Aug 12	21.87000 -0.16	22.13	21.75	22.13	52,968
07 Aug 12	22.03000 -0.08	22.43	22.00	22.43	75,245
03 Aug 12	22.11000 +0.28	22.33	21.98	21.99	77,541
02 Aug 12	21.83000 +0.73	22.00	21.30	21.50	138,081
01 Aug 12	21.10000 -0.51	21.61	21.10	21.61	26,318
31 Jul 12	21.61000 -0.34	21.95	21.49	21.95	32,356
30 Jul 12	21.95000 +0.21	22.02	21.56	21.81	42,868
27 Jul 12	21.74000 +0.01	21.88	21.61	21.87	23,936
26 Jul 12	21.73000 -0.08	21.92	21.15	21.88	52,426
25 Jul 12	21.81000 -0.11	22.00	21.75	21.96	19,858
24 Jul 12	21.92000 -0.38	22.40	21.85	22.30	27,887
23 Jul 12	22.30000 -0.01	22.45	22.21	22.31	105,835
20 Jul 12	22.31000 +0.31	22.37	21.78	22.00	71,803
19 Jul 12	22.00000 +0.44	22.15	21.68	21.89	84,180
18 Jul 12	21.56000 +0.23	21.60	21.35	21.35	65,686
17 Jul 12	21.33000 +0.20	21.47	20.91	20.91	101,337
16 Jul 12	21.13000 -0.31	21.49	20.86	21.49	96,323
13 Jul 12	21.44000 -0.28	21.72	21.21	21.71	113,304
12 Jul 12	21.72000 -0.42	22.14	21.62	22.14	63,374
11 Jul 12	22.14000 +0.05	22.15	22.05	22.12	53,685
10 Jul 12	22.09000 -0.19	22.34	22.03	22.34	51,184
09 Jul 12	22.28000 -0.12	22.43	22.15	22.43	83,137
06 Jul 12	22.40000 -0.11	22.50	22.35	22.50	56,965
05 Jul 12	22.51000 -0.20	22.71	22.42	22.71	147,124
04 Jul 12	22.71000 +0.26	22.72	22.45	22.46	39,517
03 Jul 12	22.45000 +0.11	22.50	22.16	22.48	33,863
29 Jun 12	22.34000 +0.07	22.54	22.34	22.44	88,287
28 Jun 12	22.27000 -0.02	22.48	22.27	22.29	45,253
27 Jun 12	22.29000 -0.45	22.73	22.14	22.73	45,733
26 Jun 12	22.74000 -0.22	22.96	22.70	22.86	54,637
25 Jun 12	22.96000 -0.03	22.99	22.77	22.99	26,065
22 Jun 12	22.99000 +0.00	23.00	22.90	23.00	25,221
21 Jun 12	22.99000 -0.03	23.03	22.71	23.02	76,390
20 Jun 12	23.02000 -0.18	23.29	23.02	23.29	81,938
19 Jun 12	23.20000 +0.09	23.31	23.15	23.15	78,082
18 Jun 12	23.11000 -0.10	23.27	23.05	23.22	31,935
15 Jun 12	23.21000 +0.18	23.32	23.04	23.16	168,588
14 Jun 12	23.03000 -0.15	23.19	22.97	23.18	41,746
13 Jun 12	23.18000 -0.11	23.30	23.00	23.30	45,244
12 Jun 12	23.29000 -0.10	23.60	22.95	23.55	88,629
11 Jun 12	23.39000 -0.48	23.88	23.25	23.88	139,712
08 Jun 12	23.87000 -1.18	24.24	23.55	24.24	194,913
07 Jun 12	25.05000 -0.04	25.09	24.55	25.00	16,165
06 Jun 12	25.09000 +0.59	25.09	24.62	24.62	18,429
05 Jun 12	24.50000 +0.36	24.62	23.95	23.95	18,980
04 Jun 12	24.14000 -0.42	24.49	23.91	24.49	11,196
01 Jun 12	24.56000 -0.32	24.80	24.40	24.80	23,421
31 May 12	24.88000 +1.20	24.88	23.85	23.93	25,783
30 May 12	23.68000 -1.33	24.85	23.60	24.85	24,125
29 May 12	25.01000 +0.54	25.02	24.57	24.67	17,144
28 May 12	24.47000 -0.03	24.67	24.20	24.20	13,488
25 May 12	24.50000 +0.29	24.60	24.15	24.21	25,563
24 May 12	24.21000 +0.02	24.22	24.00	24.00	15,292
23 May 12	24.19000 +0.61	24.19	23.12	23.58	29,142
22 May 12	23.58000 +0.48	23.70	23.20	23.20	17,695
18 May 12	23.10000 -0.74	23.86	23.04	23.51	38,453
17 May 12	23.84000 -0.39	24.29	23.08	24.27	25,547
16 May 12	24.23000 +0.23	24.48	24.00	24.01	20,633
15 May 12	24.00000 +0.13	24.38	23.76	23.87	25,643
14 May 12	23.87000 -1.09	24.91	23.86	24.89	38,995
11 May 12	24.96000 -0.38	25.30	24.70	25.21	29,058
10 May 12	25.34000 +0.08	25.45	25.19	25.26	27,897
09 May 12	25.26000 -0.57	25.76	25.06	25.76	90,597
08 May 12	25.83000 -0.47	26.22	25.67	26.22	53,359
07 May 12	26.30000 +0.10	26.30	25.75	26.25	37,421
04 May 12	26.20000 -0.15	26.36	26.10	26.13	14,240
03 May 12	26.35000 -0.03	26.50	26.10	26.29	15,370
02 May 12	26.38000 -0.17	26.55	26.10	26.54	37,541
01 May 12	26.55000 -0.03	26.69	26.49	26.60	69,354
30 Apr 12	26.58000 +0.04	26.65	26.25	26.33	43,012
27 Apr 12	26.54000 -0.20	26.78	26.41	26.70	43,310
26 Apr 12	26.74000 +0.34	26.75	26.40	26.43	32,610
25 Apr 12	26.40000 +0.16	26.43	26.16	26.27	64,202
24 Apr 12	26.24000 +0.15	26.49	26.12	26.14	15,110
23 Apr 12	26.09000 -0.06	26.25	25.88	25.88	15,122
20 Apr 12	26.15000 +0.40	26.45	25.81	25.84	17,349
19 Apr 12	25.75000 -0.23	25.97	25.67	25.89	120,884
18 Apr 12	25.98000 +0.18	25.98	25.60	25.74	18,601
17 Apr 12	25.80000 +0.09	25.99	25.65	25.84	91,210
16 Apr 12	25.71000 -0.08	26.00	25.61	25.75	44,277
13 Apr 12	25.79000 +0.15	25.79	25.50	25.71	31,537
12 Apr 12	25.64000 +0.24	25.75	25.00	25.41	22,062
11 Apr 12	25.40000 +0.57	25.75	24.80	24.80	29,580
10 Apr 12	24.83000 -0.16	25.25	24.02	24.99	46,469
09 Apr 12	24.99000 -0.79	25.69	24.60	25.61	45,777
05 Apr 12	25.78000 -0.35	26.14	25.70	26.13	49,663
04 Apr 12	26.13000 -0.09	26.22	26.00	26.05	31,646
03 Apr 12	26.22000 +0.01	26.23	26.06	26.10	11,819
02 Apr 12	26.21000 -0.08	26.27	26.07	26.21	21,303
30 Mar 12	26.29000 +0.02	26.36	26.17	26.28	52,764
29 Mar 12	26.27000 +0.01	26.27	26.02	26.26	60,024
28 Mar 12	26.26000 -0.10	26.36	26.02	26.36	31,752
27 Mar 12	26.36000 +0.20	26.85	26.22	26.40	76,391
26 Mar 12	26.16000 -0.77	26.75	26.10	26.75	108,883
23 Mar 12	26.93000 -0.12	27.05	26.63	26.92	35,788
22 Mar 12	27.05000 -0.13	27.21	26.80	27.21	72,211
21 Mar 12	27.18000 +0.18	27.20	26.99	27.00	11,135
20 Mar 12	27.00000 -0.05	27.10	26.80	27.10	47,111
19 Mar 12	27.05000 +0.54	27.17	26.59	26.59	95,109
16 Mar 12	26.51000 -0.20	26.95	26.47	26.82	86,041
15 Mar 12	26.71000 +0.56	27.40	25.91	25.91	123,994
14 Mar 12	26.15000 -0.13	26.50	26.01	26.43	29,110
13 Mar 12	26.28000 +0.13	26.45	25.91	26.25	65,716
12 Mar 12	26.15000 -1.03	27.02	26.09	27.01	143,470
09 Mar 12	27.18000 -0.20	27.53	27.06	27.41	70,453
08 Mar 12	27.38000 -0.05	27.62	27.24	27.59	93,991
07 Mar 12	27.43000 -0.02	27.80	27.30	27.63	64,672
06 Mar 12	27.45000 -0.93	28.37	27.05	28.37	46,958
05 Mar 12	28.38000 +0.14	28.43	28.17	28.25	55,695
02 Mar 12	28.24000 +0.28	28.49	27.76	27.76	52,427
01 Mar 12	27.96000 +0.36	28.00	27.61	27.71	34,469
29 Feb 12	27.60000 +0.00	27.79	27.58	27.73	29,422
28 Feb 12	27.60000 +0.11	27.81	27.40	27.56	149,621
27 Feb 12	27.49000 -0.02	27.77	27.37	27.41	68,913
24 Feb 12	27.51000 +0.33	27.65	27.00	27.25	75,410
23 Feb 12	27.18000 +0.38	27.51	26.68	26.80	101,227
22 Feb 12	26.80000 -0.13	26.90	26.75	26.90	62,047
21 Feb 12	26.93000 +0.23	26.93	26.61	26.85	72,407
17 Feb 12	26.70000 +0.05	26.70	26.61	26.70	39,550
16 Feb 12	26.65000 +0.10	26.75	26.53	26.63	118,847
15 Feb 12	26.55000 -0.16	26.84	26.45	26.84	12,287
14 Feb 12	26.71000 +0.13	26.78	26.60	26.77	86,665
13 Feb 12	26.58000 +0.09	26.89	26.36	26.59	18,975
10 Feb 12	26.49000 -0.42	26.92	26.28	26.92	25,114
09 Feb 12	26.91000 +0.12	26.99	26.60	26.85	44,217
08 Feb 12	26.79000 -0.21	27.23	26.65	27.23	17,129
07 Feb 12	27.00000 -0.24	27.46	27.00	27.46	26,960
06 Feb 12	27.24000 +0.12	27.27	26.80	27.23	15,905
03 Feb 12	27.12000 +0.27	27.35	26.85	27.04	62,901
02 Feb 12	26.85000 -0.03	27.05	26.70	26.99	24,835
01 Feb 12	26.88000 +0.60	27.30	26.27	26.28	52,037
31 Jan 12	26.28000 +0.43	26.44	25.94	26.05	30,793
30 Jan 12	25.85000 -0.45	26.48	25.73	26.48	114,497
27 Jan 12	26.30000 -0.82	27.15	26.00	27.15	64,136
26 Jan 12	27.12000 -0.31	27.54	27.02	27.41	29,031
25 Jan 12	27.43000 -0.12	27.59	27.19	27.59	12,362
24 Jan 12	27.55000 -0.08	27.74	27.35	27.73	43,610
23 Jan 12	27.63000 -0.36	27.90	27.53	27.85	50,849
20 Jan 12	27.99000 +0.08	28.00	27.90	27.91	14,274
19 Jan 12	27.91000 +0.11	28.00	27.72	28.00	65,912
18 Jan 12	27.80000 -0.19	28.00	27.50	28.00	30,715
17 Jan 12	27.99000 +0.47	28.00	27.41	27.70	23,428
16 Jan 12	27.52000 +0.32	27.67	27.29	27.29	16,527
13 Jan 12	27.20000 -0.64	27.92	27.20	27.84	36,310
12 Jan 12	27.84000 +0.13	28.00	27.73	27.80	35,828
11 Jan 12	27.71000 -0.02	27.88	27.50	27.88	13,120
10 Jan 12	27.73000 -0.27	28.37	27.73	28.01	33,258
09 Jan 12	28.00000 +0.90	28.00	27.16	27.24	88,771
06 Jan 12	27.10000 +0.45	27.31	26.55	26.55	25,618
05 Jan 12	26.65000 +0.32	26.65	26.20	26.37	56,955
04 Jan 12	26.33000 -0.22	26.50	26.10	26.50	41,683
03 Jan 12	26.55000 +0.23	26.71	26.30	26.71	82,431
30 Dec 11	26.32000 +0.30	26.50	26.05	26.05	13,322
29 Dec 11	26.02000 -0.42	26.50	25.99	26.44	15,035
28 Dec 11	26.44000 +0.16	26.55	26.01	26.28	10,647
23 Dec 11	26.28000 +0.18	26.89	26.26	26.42	40,472
22 Dec 11	26.10000 +0.05	26.40	25.98	26.05	64,484
21 Dec 11	26.05000 +0.18	26.50	25.85	25.94	164,606
20 Dec 11	25.87000 -0.21	26.37	25.70	26.24	19,400
19 Dec 11	26.08000 +0.92	26.67	25.33	25.33	33,786
16 Dec 11	25.16000 +0.41	25.50	24.75	24.86	29,784
15 Dec 11	24.75000 +0.00	25.00	24.70	24.99	31,205
14 Dec 11	24.75000 -0.11	24.89	24.53	24.85	40,975
13 Dec 11	24.86000 -0.26	25.25	24.53	25.20	28,074
12 Dec 11	25.12000 -0.38	25.50	25.00	25.50	25,249
09 Dec 11	25.50000 +0.04	25.75	25.40	25.50	39,279
08 Dec 11	25.46000 -0.53	26.15	25.26	26.10	23,718
07 Dec 11	25.99000 +0.00	26.14	25.85	26.12	11,181
06 Dec 11	25.99000 -0.11	26.20	25.90	26.19	13,860
05 Dec 11	26.10000 -0.05	26.70	26.00	26.24	58,936
02 Dec 11	26.15000 +0.27	26.24	25.95	26.15	11,847
01 Dec 11	25.88000 -1.01	26.80	25.87	26.80	57,040
30 Nov 11	26.89000 +1.41	27.00	25.56	25.56	70,699
29 Nov 11	25.48000 +0.65	25.79	24.60	24.74	21,610
28 Nov 11	24.83000 +0.42	25.05	24.65	24.65	127,629
25 Nov 11	24.41000 +0.16	24.50	24.33	24.33	11,245
24 Nov 11	24.25000 +0.00	24.44	24.25	24.25	10,291
23 Nov 11	24.25000 -0.11	24.60	24.25	24.36	25,965
22 Nov 11	24.36000 -0.40	24.68	24.14	24.68	94,006
21 Nov 11	24.76000 +0.12	24.95	24.28	24.50	19,411
18 Nov 11	24.64000 +0.39	24.90	24.45	24.45	32,745
17 Nov 11	24.25000 -0.26	24.75	24.15	24.32	14,953
16 Nov 11	24.51000 +0.01	24.81	24.30	24.38	8,804
15 Nov 11	24.50000 -0.25	24.76	24.28	24.58	13,454
14 Nov 11	24.75000 -0.16	25.28	24.56	25.28	25,895
11 Nov 11	24.91000 +0.66	25.38	24.31	24.31	65,721
10 Nov 11	24.25000 -0.01	24.48	24.00	24.20	33,326
09 Nov 11	24.26000 +0.84	24.45	23.13	23.39	43,686
08 Nov 11	23.42000 +0.24	23.79	23.18	23.18	10,789
07 Nov 11	23.18000 -0.32	23.55	23.02	23.37	13,066
04 Nov 11	23.50000 +0.36	23.88	23.05	23.10	22,419
03 Nov 11	23.14000 +0.39	23.15	22.75	22.75	15,060
02 Nov 11	22.75000 +0.16	22.87	22.70	22.87	26,887
01 Nov 11	22.59000 -0.47	22.62	22.35	22.52	13,703
31 Oct 11	23.06000 -0.58	23.64	23.05	23.64	16,385
28 Oct 11	23.64000 +0.29	23.65	23.32	23.55	39,114
27 Oct 11	23.35000 +0.85	23.39	22.60	22.70	65,732
26 Oct 11	22.50000 +0.20	22.75	22.06	22.43	69,940
25 Oct 11	22.30000 -0.35	22.70	21.97	22.50	49,487
24 Oct 11	22.65000 +0.66	23.28	21.98	22.17	246,344
21 Oct 11	21.99000 -0.23	22.42	21.69	22.12	69,496
20 Oct 11	22.22000 -0.44	22.91	22.13	22.68	39,873
19 Oct 11	22.66000 -0.23	23.05	22.45	22.86	32,371
18 Oct 11	22.89000 -0.30	23.11	22.64	23.00	71,275
17 Oct 11	23.19000 -0.81	24.00	23.19	24.00	105,643
14 Oct 11	24.00000 +0.07	24.29	23.98	24.20	59,911
13 Oct 11	23.93000 -0.07	24.09	23.59	23.89	27,302
12 Oct 11	24.00000 -0.59	24.53	24.00	24.00	45,822
11 Oct 11	24.59000 +1.80	24.98	23.12	23.30	91,856
07 Oct 11	22.79000 +0.80	23.18	21.51	22.17	121,958
06 Oct 11	21.99000 +0.72	22.47	21.59	21.99	84,703
05 Oct 11	21.27000 +1.01	22.00	19.87	19.87	118,629
04 Oct 11	20.26000 -0.68	20.49	19.83	20.02	154,696
03 Oct 11	20.94000 -0.31	21.25	20.20	21.25	126,618
30 Sep 11	21.25000 -0.52	21.88	20.88	21.55	176,167
29 Sep 11	21.77000 -1.24	23.29	21.44	23.24	164,427
28 Sep 11	23.01000 -1.54	24.24	23.01	24.20	54,454
27 Sep 11	24.55000 +0.20	24.84	24.13	24.41	69,781
26 Sep 11	24.35000 -0.37	25.00	24.10	24.75	15,418
23 Sep 11	24.72000 +0.12	24.90	24.45	24.50	30,488
22 Sep 11	24.60000 +0.16	24.65	23.57	24.20	50,825
21 Sep 11	24.44000 -0.34	24.80	24.42	24.78	35,059
20 Sep 11	24.78000 +0.09	24.99	24.52	24.52	35,945
19 Sep 11	24.69000 -0.01	24.79	24.33	24.45	69,124
16 Sep 11	24.70000 -0.44	25.00	24.57	25.00	64,606
15 Sep 11	25.14000 -0.05	25.44	25.14	25.40	49,022
14 Sep 11	25.19000 -0.14	25.50	25.10	25.50	83,503
13 Sep 11	25.33000 +0.12	25.94	25.33	25.84	46,854
12 Sep 11	25.21000 -0.01	25.50	24.75	25.22	16,099
09 Sep 11	25.22000 -0.56	25.64	25.14	25.64	9,114
08 Sep 11	25.78000 +0.29	25.78	25.14	25.30	140,688
07 Sep 11	25.49000 +0.34	25.49	25.22	25.25	17,253
06 Sep 11	25.15000 -0.07	25.15	24.56	25.14	20,170
02 Sep 11	25.22000 +0.21	25.50	25.00	25.00	33,378
01 Sep 11	25.01000 -0.66	25.77	25.01	25.77	23,358
31 Aug 11	25.67000 +0.32	25.68	25.28	25.30	47,493
30 Aug 11	25.35000 +0.32	25.60	24.88	24.95	38,996
29 Aug 11	25.03000 +0.76	25.22	24.38	24.49	80,700
26 Aug 11	24.27000 +0.02	24.45	24.10	24.34	126,228
25 Aug 11	24.25000 +0.00	25.00	24.19	25.00	30,570
24 Aug 11	24.25000 -0.15	24.67	23.78	24.24	63,894
23 Aug 11	24.40000 +0.90	24.40	23.38	23.38	91,243
22 Aug 11	23.50000 +0.51	23.50	23.10	23.22	41,782
19 Aug 11	22.99000 -0.73	24.09	22.84	23.50	65,845
18 Aug 11	23.72000 -0.85	24.65	23.26	24.59	82,954
17 Aug 11	24.57000 -0.19	25.03	24.50	24.93	42,990
16 Aug 11	24.76000 -0.09	24.87	24.53	24.80	30,057
15 Aug 11	24.85000 -0.03	25.02	24.83	24.90	32,784
12 Aug 11	24.88000 -0.07	25.15	24.70	25.11	17,079
11 Aug 11	24.95000 +0.26	25.19	24.50	24.51	125,373
10 Aug 11	24.69000 -0.69	26.15	24.30	25.45	56,452
09 Aug 11	25.38000 +1.16	25.80	24.16	24.22	70,598
08 Aug 11	24.22000 -0.49	24.23	22.50	22.51	53,332
05 Aug 11	24.71000 +0.32	24.75	23.00	24.24	43,705
04 Aug 11	24.39000 -0.55	24.93	24.37	24.93	38,170
03 Aug 11	24.94000 -0.41	25.35	24.45	25.35	66,028
02 Aug 11	25.35000 -0.45	25.94	25.35	25.73	51,302
29 Jul 11	25.80000 -0.15	25.94	25.60	25.94	36,365
28 Jul 11	25.95000 -0.08	26.01	25.85	26.00	115,241
27 Jul 11	26.03000 +0.01	26.19	26.00	26.00	17,848
26 Jul 11	26.02000 -0.08	26.50	25.98	26.00	33,528
25 Jul 11	26.10000 -0.05	26.18	26.00	26.02	17,870
22 Jul 11	26.15000 +0.10	26.20	25.75	26.17	107,166
21 Jul 11	26.05000 +0.15	26.19	25.80	26.00	191,779
20 Jul 11	25.90000 -0.32	26.15	25.84	26.12	29,854
19 Jul 11	26.22000 -0.14	26.54	26.10	26.52	20,864
18 Jul 11	26.36000 -0.54	26.90	26.23	26.90	78,465
15 Jul 11	26.90000 -0.12	27.15	26.79	27.15	19,206
14 Jul 11	27.02000 -0.21	27.32	27.01	27.26	47,917
13 Jul 11	27.23000 +0.14	27.40	27.05	27.05	57,630
12 Jul 11	27.09000 +0.33	27.20	26.76	26.76	20,070
11 Jul 11	26.76000 -0.40	27.15	26.75	26.95	26,413
08 Jul 11	27.16000 +0.19	27.26	26.99	26.99	20,927
07 Jul 11	26.97000 +0.17	27.15	26.90	27.08	60,197
06 Jul 11	26.80000 +0.27	27.00	26.50	26.53	68,113
05 Jul 11	26.53000 +0.53	26.55	25.81	26.10	209,473
04 Jul 11	26.00000 +0.27	26.03	25.34	25.34	109,656
30 Jun 11	25.73000 -0.23	25.95	25.40	25.95	22,963
29 Jun 11	25.96000 +0.02	26.00	25.35	25.94	92,508
28 Jun 11	25.94000 -0.32	26.20	25.75	26.05	120,341
27 Jun 11	26.26000 -0.64	26.80	26.20	26.80	45,516
24 Jun 11	26.90000 -0.40	27.30	26.52	27.30	33,062
23 Jun 11	27.30000 -0.40	27.64	27.20	27.21	22,606
22 Jun 11	27.70000 +0.14	27.85	27.47	27.50	57,030
21 Jun 11	27.56000 -0.19	27.99	27.50	27.70	74,250
20 Jun 11	27.75000 +0.23	27.75	27.50	27.57	19,902
17 Jun 11	27.52000 -0.08	27.61	27.30	27.47	14,812
16 Jun 11	27.60000 -0.07	27.90	27.55	27.76	16,380
15 Jun 11	27.67000 -0.12	27.80	27.50	27.79	42,464
14 Jun 11	27.79000 +0.11	27.80	27.61	27.61	29,985
13 Jun 11	27.68000 -0.06	28.00	27.57	27.61	21,406
10 Jun 11	27.74000 -0.41	28.05	27.74	27.91	20,785
09 Jun 11	28.15000 -0.15	28.75	28.00	28.26	31,611
08 Jun 11	28.30000 -0.09	28.58	28.18	28.40	38,864
07 Jun 11	28.39000 +0.09	28.50	28.20	28.34	35,751
06 Jun 11	28.30000 +0.35	28.48	27.73	28.19	45,765
03 Jun 11	27.95000 -0.15	28.32	27.90	27.95	26,280
02 Jun 11	28.10000 -0.10	28.32	27.98	28.32	34,925
01 Jun 11	28.20000 -0.69	28.85	28.20	28.82	57,274
31 May 11	28.89000 +0.57	28.90	28.32	28.32	122,318
30 May 11	28.32000 -0.04	28.45	28.20	28.20	20,347
27 May 11	28.36000 +0.01	28.50	28.10	28.25	34,125
26 May 11	28.35000 +0.40	28.35	27.95	28.00	151,585
25 May 11	27.95000 -1.30	29.19	27.60	29.19	220,989
24 May 11	29.25000 -0.37	29.60	29.07	29.60	44,327
20 May 11	29.62000 +0.05	29.62	28.82	29.55	78,267
19 May 11	29.57000 -0.35	29.85	29.57	29.61	32,546
18 May 11	29.92000 -0.04	29.96	29.85	29.94	18,187
17 May 11	29.96000 -0.22	30.14	29.77	30.14	22,535
16 May 11	30.18000 -0.15	30.29	30.03	30.29	7,687
13 May 11	30.33000 +0.18	30.34	30.07	30.32	12,715
12 May 11	30.15000 +0.00	30.30	30.10	30.10	11,775
11 May 11	30.15000 -0.23	30.45	30.08	30.30	44,550
10 May 11	30.38000 -0.18	30.59	30.25	30.59	54,026
09 May 11	30.56000 -0.04	30.60	30.50	30.60	41,547
06 May 11	30.60000 +0.00	30.60	30.30	30.30	27,218
05 May 11	30.60000 +0.25	30.60	30.43	30.46	16,618
04 May 11	30.35000 -0.17	30.65	30.35	30.53	30,776
03 May 11	30.52000 -0.18	30.74	30.52	30.71	13,708
02 May 11	30.70000 +0.28	30.80	30.62	30.63	35,645
29 Apr 11	30.42000 +0.32	30.79	30.03	30.10	136,084
28 Apr 11	30.10000 -0.18	30.30	30.00	30.30	28,676
27 Apr 11	30.28000 +0.02	30.48	30.14	30.48	49,001
26 Apr 11	30.26000 +0.34	30.40	29.70	29.80	86,150
25 Apr 11	29.92000 +0.17	29.92	29.51	29.57	21,544
21 Apr 11	29.75000 -0.10	29.99	29.41	29.99	19,922
20 Apr 11	29.85000 +0.00	30.00	29.72	30.00	29,234
19 Apr 11	29.85000 -0.15	29.93	29.72	29.83	27,613
18 Apr 11	30.00000 -0.28	30.09	29.73	30.04	84,612
15 Apr 11	30.28000 +0.18	30.50	30.19	30.19	28,961
14 Apr 11	30.10000 -0.05	30.29	30.00	30.07	114,823
13 Apr 11	30.15000 -0.05	30.29	30.05	30.20	45,560
12 Apr 11	30.20000 -0.20	30.35	30.00	30.35	54,757
11 Apr 11	30.40000 -0.15	30.72	30.10	30.72	53,234
08 Apr 11	30.55000 -0.05	30.60	30.35	30.35	47,338
07 Apr 11	30.60000 -0.08	30.78	30.52	30.68	22,567
06 Apr 11	30.68000 -0.12	31.00	30.57	30.95	91,007
05 Apr 11	30.80000 -0.09	31.00	30.51	30.90	180,880
04 Apr 11	30.89000 -0.01	30.98	30.75	30.85	22,848
01 Apr 11	30.90000 -0.20	31.10	30.80	31.10	26,500
31 Mar 11	31.10000 +0.10	31.23	30.95	31.10	66,342
30 Mar 11	31.00000 +0.27	31.10	30.65	30.70	22,221
29 Mar 11	30.73000 -0.35	31.05	30.62	31.00	15,366
28 Mar 11	31.08000 -0.39	31.50	31.08	31.50	15,559
25 Mar 11	31.47000 +0.57	31.47	30.79	30.79	36,923
24 Mar 11	30.90000 -0.17	31.20	30.62	31.19	43,774
23 Mar 11	31.07000 -0.28	31.50	31.00	31.40	41,413
22 Mar 11	31.35000 +0.05	31.68	31.15	31.60	142,687
21 Mar 11	31.30000 +0.83	31.37	30.45	30.48	113,425
18 Mar 11	30.47000 +0.31	30.47	30.15	30.30	68,866
17 Mar 11	30.16000 -0.17	31.02	30.05	30.05	76,845
16 Mar 11	30.33000 -1.26	31.59	29.70	31.59	399,197
15 Mar 11	31.59000 -0.41	32.00	31.25	32.00	36,915
14 Mar 11	32.00000 -0.27	32.97	31.93	32.97	39,751
11 Mar 11	32.27000 +0.03	32.62	31.95	32.00	17,088
10 Mar 11	32.24000 -0.06	32.41	31.90	32.21	75,494
09 Mar 11	32.30000 -0.66	32.96	32.17	32.96	78,385
08 Mar 11	32.96000 -0.24	33.20	32.86	33.19	142,555
07 Mar 11	33.20000 +0.00	33.27	32.85	33.00	25,877
04 Mar 11	33.20000 -0.35	33.46	33.05	33.45	37,350
03 Mar 11	33.55000 +0.20	34.00	33.24	33.42	40,197
02 Mar 11	33.35000 -0.24	33.76	33.25	33.61	17,604
01 Mar 11	33.59000 -0.96	34.20	33.38	34.20	80,100
28 Feb 11	34.55000 +1.40	34.55	32.78	32.78	231,214
25 Feb 11	33.15000 +0.60	33.15	32.50	32.55	42,343
24 Feb 11	32.55000 -0.15	32.71	32.47	32.71	16,242
23 Feb 11	32.70000 +0.04	32.82	32.19	32.78	65,202
22 Feb 11	32.66000 -0.27	33.15	32.61	33.05	21,219
18 Feb 11	32.93000 +0.00	32.93	32.75	32.86	27,033
17 Feb 11	32.93000 -0.22	33.30	32.90	33.00	18,147
16 Feb 11	33.15000 +0.15	33.37	32.75	32.91	23,690
15 Feb 11	33.00000 -0.18	33.20	32.85	33.09	36,838
14 Feb 11	33.18000 +0.35	33.18	32.85	32.98	20,158
11 Feb 11	32.83000 -0.52	33.32	32.61	33.32	45,641
10 Feb 11	33.35000 -0.30	33.65	32.83	33.65	21,979
09 Feb 11	33.65000 +0.10	33.89	33.40	33.45	72,365
08 Feb 11	33.55000 +0.55	34.00	33.15	33.24	73,470
07 Feb 11	33.00000 +0.50	33.20	32.30	32.30	56,657
04 Feb 11	32.50000 +0.39	32.50	32.00	32.25	41,171
03 Feb 11	32.11000 -0.07	32.34	32.11	32.20	75,571
02 Feb 11	32.18000 -0.17	32.44	32.00	32.44	35,283
01 Feb 11	32.35000 -0.01	32.50	32.30	32.40	83,263
31 Jan 11	32.36000 -0.14	32.50	32.30	32.50	102,739
28 Jan 11	32.50000 +0.33	32.50	32.20	32.20	23,401
27 Jan 11	32.17000 -0.33	32.81	32.17	32.50	58,716
26 Jan 11	32.50000 -0.23	32.76	32.10	32.56	79,771
25 Jan 11	32.73000 +0.18	32.75	32.46	32.54	97,460
24 Jan 11	32.55000 +0.61	32.81	31.70	31.83	80,272
21 Jan 11	31.94000 +0.04	32.40	31.94	32.00	46,074
20 Jan 11	31.90000 +0.15	32.00	31.50	31.69	26,401
19 Jan 11	31.75000 +0.25	31.97	31.35	31.60	50,269
18 Jan 11	31.50000 +0.90	32.00	30.60	30.60	101,695
17 Jan 11	30.60000 +0.05	30.60	30.35	30.49	21,394
14 Jan 11	30.55000 +0.34	30.55	30.06	30.06	22,545
13 Jan 11	30.21000 -0.43	30.81	30.20	30.51	28,596
12 Jan 11	30.64000 -0.19	30.99	30.42	30.79	38,148
11 Jan 11	30.83000 -0.17	31.25	30.64	30.99	27,382
10 Jan 11	31.00000 -0.60	31.50	30.60	31.50	24,433
07 Jan 11	31.60000 -0.55	32.30	31.28	32.01	69,521
06 Jan 11	32.15000 +0.90	32.20	31.25	31.25	51,571
05 Jan 11	31.25000 -0.15	31.35	31.01	31.35	20,885
04 Jan 11	31.40000 +0.97	31.47	30.00	30.00	11,687
31 Dec 10	30.43000 +0.42	30.49	30.10	30.10	9,507
30 Dec 10	30.01000 -0.21	30.22	30.01	30.22	17,625
29 Dec 10	30.22000 -0.08	30.30	30.00	30.30	9,185
24 Dec 10	30.30000 -0.06	30.46	30.28	30.36	7,665
23 Dec 10	30.36000 +0.36	30.44	29.95	30.00	31,375
22 Dec 10	30.00000 +0.36	30.21	29.80	29.84	44,632
21 Dec 10	29.64000 -0.41	30.15	29.64	30.00	37,357
20 Dec 10	30.05000 +0.01	30.45	30.05	30.25	26,257
17 Dec 10	30.04000 -0.05	30.20	29.90	30.15	30,941
16 Dec 10	30.09000 -0.35	30.40	30.00	30.40	29,037
15 Dec 10	30.44000 -0.05	30.47	30.13	30.40	44,741
14 Dec 10	30.49000 +0.27	30.49	30.18	30.18	52,616
13 Dec 10	30.22000 +0.42	30.30	29.81	29.88	21,742
10 Dec 10	29.80000 +0.20	29.88	29.50	29.51	43,990
09 Dec 10	29.60000 +0.60	29.70	29.00	29.00	73,818
08 Dec 10	29.00000 +1.00	29.43	28.19	28.19	71,546
07 Dec 10	28.00000 +0.24	28.00	27.61	28.00	70,114
06 Dec 10	27.76000 -0.44	28.18	27.76	28.03	61,601
03 Dec 10	28.20000 -0.19	28.48	28.08	28.21	10,538
02 Dec 10	28.39000 +0.00	28.50	28.00	28.50	8,892
01 Dec 10	28.39000 -0.96	29.12	28.31	29.12	48,771
30 Nov 10	29.35000 +1.57	29.35	27.98	27.98	115,784
29 Nov 10	27.78000 +0.03	28.15	27.60	27.78	19,480
26 Nov 10	27.75000 +0.15	27.78	27.45	27.49	16,898
25 Nov 10	27.60000 +0.29	27.60	27.40	27.40	38,376
24 Nov 10	27.31000 -0.02	27.55	27.25	27.39	36,956
23 Nov 10	27.33000 -0.22	27.50	27.20	27.30	63,331
22 Nov 10	27.55000 -0.15	27.84	27.45	27.76	37,649
19 Nov 10	27.70000 -0.19	27.91	27.70	27.91	47,317
18 Nov 10	27.89000 -0.06	28.10	27.87	27.95	24,813
17 Nov 10	27.95000 +0.05	27.95	27.86	27.90	17,166
16 Nov 10	27.90000 +0.10	28.00	27.61	27.80	32,685
15 Nov 10	27.80000 -0.06	27.90	27.73	27.90	8,361
12 Nov 10	27.86000 -0.14	28.00	27.62	28.00	21,789
11 Nov 10	28.00000 +0.00	28.15	27.87	28.15	31,928
10 Nov 10	28.00000 +0.20	28.00	27.92	28.00	56,970
09 Nov 10	27.80000 +0.05	27.80	27.25	27.80	30,701
08 Nov 10	27.75000 +0.05	27.98	27.60	27.70	19,758
05 Nov 10	27.70000 +0.10	27.80	27.33	27.70	24,329
04 Nov 10	27.60000 -0.35	28.00	27.51	28.00	16,431
03 Nov 10	27.95000 -0.50	28.49	27.95	28.40	22,023
02 Nov 10	28.45000 +0.20	28.45	28.25	28.25	24,674
01 Nov 10	28.25000 +0.05	28.35	28.15	28.20	20,717
29 Oct 10	28.20000 +0.05	28.20	27.99	28.05	8,740
28 Oct 10	28.15000 +0.25	28.15	27.70	27.80	116,842
27 Oct 10	27.90000 -0.05	27.94	27.62	27.94	22,287
26 Oct 10	27.95000 +0.20	28.00	27.50	27.60	39,755
25 Oct 10	27.75000 +0.10	27.89	27.60	27.74	137,484
22 Oct 10	27.65000 -0.06	27.70	27.65	27.65	15,125
21 Oct 10	27.71000 -0.22	28.00	27.65	27.95	8,144
20 Oct 10	27.93000 -0.07	28.00	27.93	28.00	13,954
19 Oct 10	28.00000 -0.15	28.15	27.85	28.09	14,550
18 Oct 10	28.15000 +0.10	28.35	28.00	28.00	15,403
15 Oct 10	28.05000 +0.15	28.05	27.80	27.82	24,201
14 Oct 10	27.90000 +0.10	27.90	27.60	27.61	37,664
13 Oct 10	27.80000 +0.10	27.99	27.52	27.99	49,187
12 Oct 10	27.70000 +0.09	27.97	27.70	27.97	3,141
08 Oct 10	27.61000 -0.08	27.87	27.61	27.86	14,628
07 Oct 10	27.69000 +0.52	27.80	27.09	27.09	125,481
06 Oct 10	27.17000 -0.08	27.35	27.02	27.24	66,265
05 Oct 10	27.25000 -0.27	27.50	27.11	27.50	53,583
04 Oct 10	27.52000 -0.59	28.11	27.52	28.04	250,684
01 Oct 10	28.11000 +0.08	28.30	28.05	28.05	29,277
30 Sep 10	28.03000 -0.17	28.25	28.03	28.25	80,000
29 Sep 10	28.20000 -0.09	28.50	28.20	28.48	10,896
28 Sep 10	28.29000 +0.09	28.32	28.05	28.32	10,178
27 Sep 10	28.20000 +0.20	28.25	28.01	28.10	6,485
24 Sep 10	28.00000 +0.13	28.19	27.72	28.17	6,222
23 Sep 10	27.87000 -0.13	28.00	27.61	27.61	7,464
22 Sep 10	28.00000 -0.01	28.00	27.60	27.94	11,026
21 Sep 10	28.01000 -0.14	28.30	28.00	28.30	23,794
20 Sep 10	28.15000 +0.25	28.24	27.80	27.99	17,137
17 Sep 10	27.90000 +0.53	27.90	27.60	27.74	16,350
16 Sep 10	27.37000 -0.27	27.50	27.17	27.40	14,932
15 Sep 10	27.64000 -0.13	27.74	27.50	27.65	9,138
14 Sep 10	27.77000 +0.05	27.78	27.66	27.70	7,843
13 Sep 10	27.72000 -0.03	27.83	27.60	27.83	10,648
10 Sep 10	27.75000 +0.51	27.75	27.34	27.34	16,715
09 Sep 10	27.24000 -0.11	27.56	27.12	27.56	11,333
08 Sep 10	27.35000 +0.05	27.54	27.35	27.38	13,137
07 Sep 10	27.30000 +0.11	27.33	27.16	27.20	16,344
03 Sep 10	27.19000 +0.00	27.49	27.15	27.49	7,401
02 Sep 10	27.19000 -0.30	27.60	27.19	27.49	16,689
01 Sep 10	27.49000 +0.20	27.53	27.20	27.37	48,838
31 Aug 10	27.29000 +0.29	27.29	27.01	27.15	40,225
30 Aug 10	27.00000 +0.15	27.56	26.82	27.56	24,869
27 Aug 10	26.85000 +0.15	26.86	26.25	26.60	19,099
26 Aug 10	26.70000 +0.21	26.96	26.60	26.96	9,509
25 Aug 10	26.49000 -0.31	27.09	26.31	27.09	23,950
24 Aug 10	26.80000 -0.85	27.64	26.68	27.20	20,722
23 Aug 10	27.65000 -0.05	27.99	27.63	27.97	6,233
20 Aug 10	27.70000 +0.50	27.85	27.46	27.47	15,832
19 Aug 10	27.20000 -0.03	27.30	27.19	27.30	8,135
18 Aug 10	27.23000 -0.46	27.50	27.14	27.50	6,133
17 Aug 10	27.69000 +0.44	27.72	27.22	27.50	23,814
16 Aug 10	27.25000 +0.00	27.72	27.09	27.60	10,462
13 Aug 10	27.25000 -0.05	27.32	26.66	27.26	7,977
12 Aug 10	27.30000 +0.42	27.51	26.90	26.90	34,903
11 Aug 10	26.88000 +0.33	26.88	26.48	26.55	37,878
10 Aug 10	26.55000 -0.48	26.99	26.55	26.76	12,129
09 Aug 10	27.03000 +0.03	27.24	26.85	26.95	33,344
06 Aug 10	27.00000 +0.01	27.24	26.80	27.10	5,363
05 Aug 10	26.99000 +0.59	27.10	26.40	26.40	14,281
04 Aug 10	26.40000 +0.00	26.40	26.30	26.30	23,025
03 Aug 10	26.40000 +0.36	26.40	26.04	26.04	15,851
30 Jul 10	26.04000 +0.16	26.10	25.80	25.80	16,306
29 Jul 10	25.88000 -0.19	26.20	25.88	26.20	7,585
28 Jul 10	26.07000 +0.07	26.07	25.76	26.00	5,166
27 Jul 10	26.00000 +0.00	26.05	25.99	26.00	5,376
26 Jul 10	26.00000 +0.51	26.00	25.83	25.83	15,142
23 Jul 10	25.49000 +0.01	25.75	25.30	25.32	8,896
22 Jul 10	25.48000 +0.28	25.48	25.20	25.34	5,246
21 Jul 10	25.20000 +0.07	25.25	25.10	25.12	11,886
20 Jul 10	25.13000 -0.36	25.45	25.02	25.28	17,950
19 Jul 10	25.49000 -0.11	25.77	25.25	25.77	13,352
16 Jul 10	25.60000 -0.40	25.96	25.53	25.87	4,767
15 Jul 10	26.00000 +0.48	26.00	25.51	25.57	9,242
14 Jul 10	25.52000 -0.48	26.03	25.52	25.86	16,033
13 Jul 10	26.00000 -0.10	26.29	26.00	26.29	19,331
12 Jul 10	26.10000 -0.10	26.22	26.00	26.22	32,505
09 Jul 10	26.20000 +0.00	26.20	26.10	26.20	45,311
08 Jul 10	26.20000 +0.20	26.26	25.92	26.00	10,425
07 Jul 10	26.00000 +0.75	26.24	25.40	26.24	11,457
06 Jul 10	25.25000 +0.10	25.54	24.80	25.20	24,136
05 Jul 10	25.15000 +0.16	25.15	24.81	24.99	8,690
02 Jul 10	24.99000 -0.51	25.50	24.56	25.50	15,035
30 Jun 10	25.50000 -0.41	26.00	25.50	25.88	19,342
29 Jun 10	25.91000 -0.74	26.26	25.87	26.26	8,107
28 Jun 10	26.65000 +0.24	26.65	26.05	26.64	10,918
25 Jun 10	26.41000 -0.09	26.62	26.31	26.50	24,826
24 Jun 10	26.50000 -0.15	26.75	26.41	26.65	10,523
23 Jun 10	26.65000 +0.20	26.71	26.42	26.50	22,187
22 Jun 10	26.45000 -0.17	26.62	26.35	26.50	12,675
21 Jun 10	26.62000 +0.06	26.73	26.35	26.50	15,296
18 Jun 10	26.56000 +0.07	26.74	26.25	26.25	33,560
17 Jun 10	26.49000 -0.15	26.65	26.28	26.65	24,133
16 Jun 10	26.64000 +0.14	26.65	26.24	26.26	51,351
15 Jun 10	26.50000 +0.50	26.50	25.88	26.00	17,214
14 Jun 10	26.00000 +0.20	26.10	25.84	25.90	20,160
11 Jun 10	25.80000 +0.20	25.90	25.65	25.78	4,630
10 Jun 10	25.60000 +0.45	25.60	25.01	25.01	14,840
09 Jun 10	25.15000 -0.10	25.37	25.08	25.16	9,481
08 Jun 10	25.25000 -0.35	25.60	24.99	25.52	89,305
07 Jun 10	25.60000 -0.43	26.02	25.52	26.00	47,932
04 Jun 10	26.03000 -0.72	26.51	25.98	26.51	23,837
03 Jun 10	26.75000 -0.14	27.19	26.75	27.00	19,083
02 Jun 10	26.89000 +0.94	26.95	25.95	26.00	20,892
01 Jun 10	25.95000 -0.13	26.08	25.57	25.57	23,682
31 May 10	26.08000 -0.01	26.08	25.80	26.05	16,404
28 May 10	26.09000 +0.09	26.20	25.96	26.20	4,060
27 May 10	26.00000 -0.05	26.39	25.80	26.39	63,456
26 May 10	26.05000 -0.09	26.64	26.00	26.25	38,625
25 May 10	26.14000 -0.26	26.40	25.57	26.00	64,376
21 May 10	26.40000 +0.65	26.49	25.49	25.59	56,488
20 May 10	25.75000 -0.46	26.20	25.59	26.20	65,358
19 May 10	26.21000 -0.30	26.40	25.80	26.34	73,286
18 May 10	26.51000 -0.11	26.98	26.40	26.98	17,653
17 May 10	26.62000 -0.54	27.20	26.37	27.20	29,417
14 May 10	27.16000 -0.53	27.31	27.00	27.31	82,689
13 May 10	27.69000 +0.13	27.73	27.25	27.60	34,712
12 May 10	27.56000 +0.05	27.75	27.20	27.47	66,579
11 May 10	27.51000 +0.13	27.75	27.22	27.65	48,216
10 May 10	27.38000 +0.92	27.50	26.84	27.29	39,117
07 May 10	26.46000 -0.54	27.10	25.52	26.81	43,189
06 May 10	27.00000 -0.10	27.29	26.26	27.07	49,644
05 May 10	27.10000 +0.54	27.15	25.30	26.52	144,169
04 May 10	26.56000 -0.67	27.99	26.50	27.99	57,872
03 May 10	27.23000 -0.42	27.75	27.16	27.75	27,642
30 Apr 10	27.65000 -0.58	28.14	27.64	28.14	16,677
29 Apr 10	28.23000 +0.38	28.23	27.83	27.83	38,811
28 Apr 10	27.85000 -0.20	28.25	27.60	28.23	44,006
27 Apr 10	28.05000 -0.40	28.42	28.05	28.42	42,999
26 Apr 10	28.45000 +0.11	28.62	28.25	28.25	70,783
23 Apr 10	28.34000 -0.23	28.60	28.25	28.60	95,664
22 Apr 10	28.57000 -0.42	28.82	28.57	28.61	21,159
21 Apr 10	28.99000 +0.34	29.00	28.58	28.96	21,531
20 Apr 10	28.65000 -0.06	29.00	28.50	28.71	51,234
19 Apr 10	28.71000 +0.06	28.91	28.52	28.91	89,292
16 Apr 10	28.65000 +0.00	29.26	28.52	28.75	116,243
15 Apr 10	28.65000 +0.19	28.75	28.59	28.60	16,299
14 Apr 10	28.46000 +0.06	28.73	28.27	28.40	22,960
13 Apr 10	28.40000 +0.04	28.50	28.20	28.37	11,742
12 Apr 10	28.36000 +0.06	28.46	28.25	28.25	5,679
09 Apr 10	28.30000 +0.24	28.49	28.07	28.07	27,008
08 Apr 10	28.06000 -0.31	28.74	27.80	28.74	38,732
07 Apr 10	28.37000 -0.27	28.69	28.10	28.51	29,368
06 Apr 10	28.64000 +0.03	28.70	28.50	28.66	7,825
05 Apr 10	28.61000 +0.11	28.75	28.43	28.60	12,280
01 Apr 10	28.50000 +0.22	28.70	28.40	28.45	23,145
31 Mar 10	28.28000 +0.29	28.49	28.02	28.20	29,499
30 Mar 10	27.99000 +0.19	28.17	27.76	27.88	21,747
29 Mar 10	27.80000 +0.06	27.80	27.69	27.75	68,101
26 Mar 10	27.74000 -0.06	27.95	27.51	27.95	25,239
25 Mar 10	27.80000 -0.20	28.21	27.76	28.15	34,256
24 Mar 10	28.00000 +0.38	28.38	27.64	27.64	155,165
23 Mar 10	27.62000 +0.56	27.65	27.06	27.08	167,788
22 Mar 10	27.06000 -0.25	27.78	27.05	27.78	33,101
19 Mar 10	27.31000 -1.25	28.73	27.15	28.73	57,585
18 Mar 10	28.56000 -0.44	29.00	28.50	28.90	12,834
17 Mar 10	29.00000 +0.48	29.14	28.55	28.55	81,848
16 Mar 10	28.52000 -0.28	28.75	28.34	28.72	40,839
15 Mar 10	28.80000 -0.12	29.00	28.71	28.71	37,108
12 Mar 10	28.92000 +0.17	28.99	28.61	28.66	16,584
11 Mar 10	28.75000 +0.27	28.93	28.48	28.59	16,284
10 Mar 10	28.48000 +0.19	28.85	28.15	28.30	38,327
09 Mar 10	28.29000 +0.07	28.49	28.22	28.22	16,235
08 Mar 10	28.22000 -0.11	28.60	28.22	28.51	29,723
05 Mar 10	28.33000 +0.51	28.37	27.95	27.99	33,355
04 Mar 10	27.82000 +0.12	27.90	27.50	27.50	29,524
03 Mar 10	27.70000 +0.50	27.94	27.10	27.36	66,716
02 Mar 10	27.20000 +0.00	27.38	27.10	27.38	23,511
01 Mar 10	27.20000 +0.05	27.38	26.91	27.15	8,507
26 Feb 10	27.15000 +0.05	27.31	26.85	27.19	58,501
25 Feb 10	27.10000 +0.35	27.20	26.60	26.75	27,891
24 Feb 10	26.75000 +0.22	26.75	26.50	26.58	24,291
23 Feb 10	26.53000 -0.32	26.95	26.53	26.95	29,122
22 Feb 10	26.85000 +0.01	26.85	26.70	26.85	43,628
19 Feb 10	26.84000 +0.09	26.85	26.68	26.75	15,259
18 Feb 10	26.75000 +0.03	26.75	26.44	26.74	29,845
17 Feb 10	26.72000 +0.23	26.74	26.47	26.49	23,069
16 Feb 10	26.49000 +0.29	26.62	25.80	26.25	66,159
12 Feb 10	26.20000 -0.06	26.44	26.05	26.44	35,638
11 Feb 10	26.26000 -0.34	26.56	26.26	26.55	35,575
10 Feb 10	26.60000 +0.10	26.65	26.50	26.65	30,408
09 Feb 10	26.50000 +0.24	26.75	26.40	26.40	14,076
08 Feb 10	26.26000 -0.07	26.65	26.24	26.25	23,887
05 Feb 10	26.33000 +0.17	26.33	26.00	26.05	9,003
04 Feb 10	26.16000 -0.59	26.67	26.01	26.67	45,869
03 Feb 10	26.75000 +0.46	26.93	26.50	26.79	21,791
02 Feb 10	26.29000 +0.08	26.85	26.29	26.58	69,547
01 Feb 10	26.21000 -0.04	26.46	26.00	26.32	51,524
29 Jan 10	26.25000 +0.10	26.47	26.11	26.23	21,133
28 Jan 10	26.15000 -0.20	26.51	26.15	26.50	21,596
27 Jan 10	26.35000 -0.06	26.59	26.15	26.59	20,540
26 Jan 10	26.41000 -0.39	26.92	26.40	26.80	18,200
25 Jan 10	26.80000 +0.18	27.25	26.52	26.52	29,589
22 Jan 10	26.62000 -0.43	27.15	26.51	27.05	27,462
21 Jan 10	27.05000 -0.55	27.62	27.03	27.60	24,770
20 Jan 10	27.60000 +0.39	27.60	27.17	27.17	42,345
19 Jan 10	27.21000 -0.02	27.29	27.12	27.24	27,927
18 Jan 10	27.23000 +0.03	27.24	27.08	27.17	13,910
15 Jan 10	27.20000 -0.04	27.24	27.02	27.24	40,748
14 Jan 10	27.24000 +0.23	27.24	26.90	27.18	17,539
13 Jan 10	27.01000 +0.00	27.23	26.85	27.23	31,761
12 Jan 10	27.01000 -0.22	27.23	27.00	27.13	33,957
11 Jan 10	27.23000 +0.01	27.24	27.05	27.22	18,141
08 Jan 10	27.22000 +0.22	27.24	26.90	27.10	22,111
07 Jan 10	27.00000 +0.26	27.23	26.86	27.23	29,755
06 Jan 10	26.74000 -0.38	27.27	26.70	27.27	32,950
05 Jan 10	27.12000 +0.04	27.24	26.94	27.02	41,015
04 Jan 10	27.08000 +0.03	27.47	27.00	27.47	29,383
31 Dec 09	27.05000 +0.00	27.27	27.02	27.20	20,391
30 Dec 09	27.05000 -0.40	27.42	27.05	27.16	13,846
29 Dec 09	27.45000 +0.00	27.74	27.15	27.74	19,045

WSP Global

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	182.75000 +8.60	187.50	173.70	174.42	1,015,195
21 Oct 26	174.14999 +5.57	174.64	167.91	168.75	576,600
20 Oct 26	168.58000 +3.98	168.58	163.03	163.76	459,631
19 Oct 26	164.60001 -1.62	166.90	163.25	166.48	309,895
16 Oct 26	166.22000 +0.74	168.04	164.51	165.82	546,061
15 Oct 26	165.48000 +3.84	166.30	158.82	161.22	687,184
14 Oct 26	161.64000 -1.79	163.87	160.02	162.58	540,062
13 Oct 26	163.42999 -0.20	164.94	160.77	163.00	606,884
09 Oct 26	163.63000 +1.71	164.09	161.32	162.20	299,361
08 Oct 26	161.92000 -0.53	162.79	159.59	161.99	703,806
07 Oct 26	162.45000 -4.67	167.50	159.72	166.02	591,638
06 Oct 26	167.12000 -1.15	168.78	166.03	167.52	798,870
05 Oct 26	168.27000 -3.72	172.14	167.71	172.08	456,488
02 Oct 26	171.99001 +0.95	173.39	171.43	172.72	447,978
01 Oct 26	171.03999 -3.20	174.25	169.43	174.09	472,531
30 Sep 26	174.24001 +2.69	176.08	171.46	173.29	689,983
29 Sep 26	171.55000 -10.53	181.87	169.26	180.50	1,046,389
28 Sep 26	182.08000 +0.03	183.46	180.78	182.27	402,905
25 Sep 26	182.05000 +2.31	182.52	178.01	179.99	287,465
24 Sep 26	179.74001 -5.10	185.02	178.20	184.50	329,300
23 Sep 26	184.84000 -7.12	190.34	183.02	190.21	863,700
22 Sep 26	191.96001 +11.16	192.53	179.73	180.98	404,400
21 Sep 26	180.80000 +4.65	180.84	177.17	177.61	214,831
18 Sep 26	176.14999 -4.52	180.85	176.09	180.55	734,069
17 Sep 26	180.67000 -0.90	183.49	178.41	183.17	354,368
16 Sep 26	181.57001 -2.22	185.50	180.66	184.04	249,109
15 Sep 26	183.78999 +1.33	185.21	181.00	182.51	306,483
14 Sep 26	182.46001 +2.29	185.56	180.54	180.54	623,100
11 Sep 26	180.17000 -1.26	183.38	178.75	183.30	254,158
10 Sep 26	181.42999 +2.75	184.00	176.41	177.22	593,963
09 Sep 26	178.67999 -4.17	183.36	176.16	182.41	398,970
08 Sep 26	182.85001 -4.01	185.69	182.28	185.37	681,639
04 Sep 26	186.86000 +2.79	187.04	181.41	183.39	299,100
03 Sep 26	184.07001 +0.18	185.55	181.70	184.32	406,100
02 Sep 26	183.89000 +0.69	186.62	182.33	184.62	443,200
01 Sep 26	183.20000 -5.05	188.16	182.28	187.11	769,300
31 Aug 26	188.25000 -1.22	190.22	187.06	188.19	458,500
28 Aug 26	189.47000 -0.51	191.68	189.06	190.34	571,500
27 Aug 26	189.98000 -0.79	192.65	188.81	189.09	623,200
26 Aug 26	190.77000 +1.47	193.60	189.00	189.00	427,367
25 Aug 26	189.30000 -2.98	194.40	188.59	192.16	675,360
24 Aug 26	192.28000 +1.65	192.28	188.13	190.63	281,365
21 Aug 26	190.63000 +0.44	195.20	190.47	191.19	442,282
20 Aug 26	190.19000 -5.15	195.00	189.72	194.39	435,802
19 Aug 26	195.34000 -0.16	197.85	194.80	195.87	482,414
18 Aug 26	195.50000 -1.00	198.27	194.72	196.57	536,094
17 Aug 26	196.50000 +0.76	197.10	194.10	195.00	487,351
14 Aug 26	195.74001 +0.06	199.84	193.83	195.68	763,622
13 Aug 26	195.67999 +2.19	197.43	189.38	194.50	623,200
12 Aug 26	193.49001 -5.51	199.05	192.00	198.10	1,949,613
11 Aug 26	199.00000 +7.98	199.68	191.97	192.00	1,568,716
10 Aug 26	191.02000 +1.46	192.77	188.91	190.44	1,038,941
07 Aug 26	189.56000 -3.00	193.81	187.32	191.66	1,153,162
06 Aug 26	192.56000 +11.44	193.29	182.14	186.98	1,177,956
05 Aug 26	181.12000 +0.41	182.45	179.35	182.25	781,605
04 Aug 26	180.71001 +9.44	181.16	174.74	174.74	618,472
31 Jul 26	171.27000 +4.11	172.29	166.03	166.85	479,036
30 Jul 26	167.16000 -3.43	170.90	163.59	170.74	447,799
29 Jul 26	170.59000 -4.18	174.10	169.85	173.91	874,609
28 Jul 26	174.77000 +2.40	175.29	171.57	173.04	801,965
27 Jul 26	172.37000 +11.23	172.50	162.16	163.34	863,512
24 Jul 26	161.14000 +0.54	165.09	156.64	162.50	983,935
23 Jul 26	160.60001 -14.54	174.45	160.48	174.45	993,645
22 Jul 26	175.14000 -1.55	177.72	173.41	176.65	334,088
21 Jul 26	176.69000 -1.48	178.31	176.32	177.99	250,543
20 Jul 26	178.17000 -3.18	182.36	178.17	181.41	385,512
17 Jul 26	181.35001 -1.77	184.93	180.09	182.50	738,371
16 Jul 26	183.12000 +8.85	183.90	175.00	175.02	717,610
15 Jul 26	174.27000 +1.28	178.20	172.61	173.41	561,960
14 Jul 26	172.99001 -0.01	174.52	169.20	171.64	526,560
13 Jul 26	173.00000 +0.17	175.02	171.66	173.00	521,413
10 Jul 26	172.83000 +1.54	175.00	170.83	173.24	481,700
09 Jul 26	171.28999 -5.03	175.36	170.50	175.36	430,600
08 Jul 26	176.32001 +1.88	176.98	170.59	173.07	511,717
07 Jul 26	174.44000 -3.24	181.97	173.00	180.03	335,154
06 Jul 26	177.67999 -0.80	178.71	175.43	177.73	290,041
03 Jul 26	178.48000 +1.39	181.20	177.58	177.58	197,400
02 Jul 26	177.09000 +1.24	179.46	175.82	177.66	426,700
30 Jun 26	175.85001 +0.35	176.37	173.80	176.10	426,349
29 Jun 26	175.50000 -2.71	179.33	173.68	178.57	577,714
26 Jun 26	178.21001 +4.85	179.02	173.00	173.36	418,721
25 Jun 26	173.36000 -1.38	177.28	172.86	174.59	475,838
24 Jun 26	174.74001 +2.22	176.20	170.85	172.02	444,439
23 Jun 26	172.52000 -2.06	175.98	172.30	174.94	352,600
22 Jun 26	174.58000 -2.12	178.45	173.23	175.09	399,960
19 Jun 26	176.70000 +1.13	177.99	173.93	175.77	864,024
18 Jun 26	175.57001 -1.61	178.18	173.43	177.76	483,779
17 Jun 26	177.17999 -4.28	180.76	175.24	180.42	608,321
16 Jun 26	181.46001 -1.37	183.90	179.77	182.59	401,622
15 Jun 26	182.83000 -0.12	186.56	182.19	185.00	408,500
12 Jun 26	182.95000 -0.82	185.92	181.80	184.70	651,987
11 Jun 26	183.77000 +0.31	184.86	179.62	182.71	555,880
10 Jun 26	183.46001 -1.11	185.62	181.20	182.92	1,060,118
09 Jun 26	184.57001 +2.09	185.65	181.00	182.53	440,506
08 Jun 26	182.48000 -4.38	187.74	180.81	186.50	440,476
05 Jun 26	186.86000 -1.54	189.44	185.82	187.56	372,336
04 Jun 26	188.39999 +5.79	189.64	182.57	182.68	597,571
03 Jun 26	182.61000 -3.43	186.42	181.60	185.00	715,454
02 Jun 26	186.03999 -3.46	189.36	184.74	188.34	670,209
01 Jun 26	189.50000 -5.76	194.60	183.82	194.11	1,107,393
29 May 26	195.25999 +3.74	195.26	190.76	191.70	732,319
28 May 26	191.52000 +1.53	192.61	186.75	188.25	804,699
27 May 26	189.99001 -4.46	195.67	189.59	194.51	614,986
26 May 26	194.45000 -4.08	199.73	193.42	198.15	380,957
25 May 26	198.53000 +4.90	199.49	193.70	194.51	162,072
22 May 26	193.63000 +0.43	195.66	192.74	193.21	324,040
21 May 26	193.20000 +2.13	193.46	188.35	191.28	736,042
20 May 26	191.07001 -3.69	195.03	190.55	194.76	766,200
19 May 26	194.75999 +1.17	198.09	191.50	193.74	651,715
15 May 26	193.59000 +2.60	195.63	189.73	190.48	398,673
14 May 26	190.99001 -3.01	197.54	189.85	195.85	695,327
13 May 26	194.00000 -13.57	207.08	189.68	207.00	1,014,283
12 May 26	207.57001 -3.71	212.63	206.61	211.31	706,235
11 May 26	211.28000 -4.24	215.20	211.28	214.90	352,923
08 May 26	215.52000 -8.66	223.95	214.77	223.86	494,029
07 May 26	224.17999 -1.54	229.97	221.06	224.88	584,418
06 May 26	225.72000 -3.87	231.99	225.46	231.24	585,526
05 May 26	229.59000 +0.55	230.75	228.75	229.09	352,194
04 May 26	229.03999 +2.01	230.34	226.62	226.63	399,212
01 May 26	227.03000 +1.03	228.50	226.18	226.64	285,689
30 Apr 26	226.00000 +3.02	227.03	222.44	223.47	584,243
29 Apr 26	222.98000 -2.14	226.12	220.74	224.50	236,200
28 Apr 26	225.12000 -0.09	226.79	224.00	225.60	511,777
27 Apr 26	225.21001 -0.76	229.07	224.25	224.89	414,816
24 Apr 26	225.97000 +0.51	226.26	222.99	225.87	317,393
23 Apr 26	225.46001 -2.35	229.12	225.01	226.86	297,618
22 Apr 26	227.81000 -0.99	230.29	225.85	229.58	250,002
21 Apr 26	228.80000 -1.39	231.09	227.70	230.18	479,505
20 Apr 26	230.19000 +1.26	230.93	228.02	228.82	340,795
17 Apr 26	228.92999 +2.31	230.87	228.07	228.07	364,142
16 Apr 26	226.62000 -1.68	229.19	226.09	228.94	441,435
15 Apr 26	228.30000 +2.96	231.50	226.05	226.05	459,584
14 Apr 26	225.34000 +3.29	225.92	222.50	223.75	432,797
13 Apr 26	222.05000 +3.18	223.10	217.50	217.50	396,797
10 Apr 26	218.87000 -0.31	220.62	217.60	220.11	301,329
09 Apr 26	219.17999 -0.70	220.59	217.61	218.33	400,083
08 Apr 26	219.88000 +4.05	228.85	218.54	223.67	426,864
07 Apr 26	215.83000 -4.76	220.33	215.72	218.74	458,667
06 Apr 26	220.59000 +0.80	220.74	218.41	219.57	189,862
02 Apr 26	219.78999 -2.22	222.95	216.16	219.28	307,043
01 Apr 26	222.00999 +5.51	223.82	218.76	218.93	483,022
31 Mar 26	216.50000 +1.45	218.40	215.10	215.53	636,592
30 Mar 26	215.05000 +2.32	217.13	213.49	214.81	1,626,871
27 Mar 26	212.73000 -5.01	216.44	210.86	216.44	551,742
26 Mar 26	217.74001 -4.12	222.73	217.51	219.11	317,576
25 Mar 26	221.86000 +4.36	225.93	219.74	219.91	741,260
24 Mar 26	217.50000 -2.67	219.15	214.87	217.80	389,863
23 Mar 26	220.17000 +3.07	221.32	218.27	220.16	439,768
20 Mar 26	217.10001 -2.21	219.99	214.93	218.96	1,087,239
19 Mar 26	219.31000 -2.53	221.79	216.98	221.26	414,488
18 Mar 26	221.84000 -3.48	226.40	220.90	223.80	313,095
17 Mar 26	225.32001 -0.06	229.59	224.15	226.78	313,285
16 Mar 26	225.38000 +3.33	226.81	223.05	224.18	442,917
13 Mar 26	222.05000 -0.51	225.34	221.05	224.17	410,375
12 Mar 26	222.56000 -5.94	230.13	222.19	227.60	290,329
11 Mar 26	228.50000 -0.13	230.99	225.94	228.51	402,719
10 Mar 26	228.63000 +0.82	231.77	227.57	229.02	435,427
09 Mar 26	227.81000 +3.03	229.10	219.96	222.06	654,490
06 Mar 26	224.78000 -1.83	226.00	222.00	224.00	478,900
05 Mar 26	226.61000 -1.07	230.31	223.51	225.00	630,700
04 Mar 26	227.67999 -7.32	235.22	227.62	234.98	399,900
03 Mar 26	235.00000 +0.31	235.20	226.63	230.38	548,200
02 Mar 26	234.69000 +3.62	234.95	225.38	228.49	803,700
27 Feb 26	231.07001 -5.19	237.24	225.25	235.06	1,682,200
26 Feb 26	236.25999 +11.34	237.37	224.55	225.50	693,100
25 Feb 26	224.92000 +6.93	225.33	215.83	218.73	645,600
24 Feb 26	217.99001 +1.79	219.18	214.79	217.00	637,500
23 Feb 26	216.20000 -13.30	229.40	216.08	228.30	691,100
20 Feb 26	229.50000 +2.48	229.64	226.00	227.67	367,200
19 Feb 26	227.02000 +1.50	227.46	222.47	225.52	408,300
18 Feb 26	225.52000 +2.79	228.94	221.05	223.67	442,300
17 Feb 26	222.73000 +1.53	228.75	221.25	221.90	650,300
13 Feb 26	221.20000 -0.28	223.12	213.18	220.11	827,700
12 Feb 26	221.48000 -31.76	255.66	220.50	253.88	1,341,300
11 Feb 26	253.24001 -13.13	267.94	253.10	267.08	588,000
10 Feb 26	266.37000 -0.46	267.60	265.75	267.54	338,800
09 Feb 26	266.82999 +0.99	267.46	262.36	265.43	296,000
06 Feb 26	265.84000 +6.01	266.26	261.09	261.24	458,400
05 Feb 26	259.82999 -8.68	260.92	251.47	259.30	971,200
04 Feb 26	268.51001 +0.01	270.77	267.55	269.40	511,300
03 Feb 26	268.50000 -1.96	275.24	267.51	270.46	408,000
02 Feb 26	270.45999 +7.23	270.80	262.73	263.62	442,700
30 Jan 26	263.23001 -0.58	268.34	258.50	261.43	424,000
29 Jan 26	263.81000 -5.87	269.95	262.59	269.41	523,200
28 Jan 26	269.67999 +0.39	272.00	266.38	269.16	272,800
27 Jan 26	269.29001 +3.01	269.94	264.31	267.19	278,591
26 Jan 26	266.28000 -3.66	270.10	264.14	270.10	297,017
23 Jan 26	269.94000 -0.26	270.78	268.09	269.99	316,400
22 Jan 26	270.20001 +2.00	272.44	268.48	269.33	345,800
21 Jan 26	268.20001 +1.37	268.64	261.90	268.64	411,300
20 Jan 26	266.82999 -5.17	271.33	265.41	270.01	350,100
19 Jan 26	272.00000 -0.19	272.33	270.27	271.67	108,800
16 Jan 26	272.19000 +2.57	275.08	268.86	270.37	386,200
15 Jan 26	269.62000 +3.04	270.78	267.30	267.76	300,700
14 Jan 26	266.57999 -0.27	268.55	263.66	266.84	417,000
13 Jan 26	266.85001 +0.92	267.77	262.68	265.39	414,800
12 Jan 26	265.92999 +5.91	266.41	258.31	259.00	278,800
09 Jan 26	260.01999 +3.81	260.13	255.62	256.59	229,600
08 Jan 26	256.20999 -0.79	258.89	254.63	257.00	273,800
07 Jan 26	257.00000 -3.42	262.65	256.58	259.99	442,000
06 Jan 26	260.42001 +6.90	260.68	250.32	254.24	358,600
05 Jan 26	253.52000 +3.44	254.78	249.27	249.82	415,900
02 Jan 26	250.08000 +1.56	251.21	249.02	249.87	277,400
31 Dec 25	248.52000 +0.29	248.98	247.15	248.19	178,600
30 Dec 25	248.23000 -1.52	250.21	248.23	249.87	367,600
29 Dec 25	249.75000 -0.25	251.29	248.62	250.01	296,900
24 Dec 25	250.00000 -1.20	251.50	249.41	251.01	132,315
23 Dec 25	251.20000 +1.94	252.55	249.50	249.82	309,148
22 Dec 25	249.25999 +4.10	250.77	243.75	245.14	324,080
19 Dec 25	245.16000 -0.65	248.30	244.76	246.34	724,770
18 Dec 25	245.81000 +2.14	246.14	243.54	245.27	380,734
17 Dec 25	243.67000 -1.78	247.99	243.46	245.72	377,225
16 Dec 25	245.45000 +3.80	246.48	237.00	237.50	814,566
15 Dec 25	241.64999 +0.31	244.04	239.44	241.70	412,438
12 Dec 25	241.34000 -0.69	243.28	239.78	243.00	237,801
11 Dec 25	242.03000 +0.63	242.49	239.51	239.69	235,363
10 Dec 25	241.39999 +1.62	241.59	238.95	239.78	196,092
09 Dec 25	239.78000 -1.67	242.99	239.66	241.61	282,779
08 Dec 25	241.45000 -0.25	243.06	240.75	241.95	287,560
05 Dec 25	241.70000 -0.50	244.76	241.57	244.19	265,835
04 Dec 25	242.20000 -2.13	247.96	241.97	244.33	340,682
03 Dec 25	244.33000 +1.44	244.85	242.10	243.01	180,585
02 Dec 25	242.89000 -2.88	247.05	242.74	247.00	218,555
01 Dec 25	245.77000 +1.32	247.13	241.70	244.01	364,240
28 Nov 25	244.45000 -0.91	246.10	244.10	246.10	247,722
27 Nov 25	245.36000 -0.25	246.17	244.90	244.96	271,096
26 Nov 25	245.61000 +1.40	247.35	243.75	244.39	292,015
25 Nov 25	244.21001 +3.76	244.38	240.83	241.28	399,202
24 Nov 25	240.45000 +4.31	240.54	232.56	236.94	1,002,753
21 Nov 25	236.14000 -4.58	241.95	229.59	241.44	952,245
20 Nov 25	240.72000 -5.60	250.52	240.63	248.88	424,722
19 Nov 25	246.32001 +0.23	249.75	245.40	246.22	243,929
18 Nov 25	246.09000 -5.71	249.65	243.05	248.85	451,676
17 Nov 25	251.80000 -1.50	254.14	249.78	252.37	263,150
14 Nov 25	253.30000 -1.63	254.83	250.63	252.62	285,457
13 Nov 25	254.92999 -3.13	258.07	254.42	257.73	532,858
12 Nov 25	258.06000 -0.93	260.71	257.30	258.95	186,205
11 Nov 25	258.98999 +2.17	259.81	256.83	256.96	259,287
10 Nov 25	256.82001 -1.01	259.91	256.07	259.91	242,095
07 Nov 25	257.82999 +3.39	258.76	253.71	258.76	462,010
06 Nov 25	254.44000 -14.09	269.73	254.32	268.23	465,503
05 Nov 25	268.53000 +4.28	268.74	264.31	264.31	310,211
04 Nov 25	264.25000 -3.45	267.56	262.45	267.50	268,911
03 Nov 25	267.70001 -0.44	268.95	265.25	268.26	277,806
31 Oct 25	268.14001 -4.09	272.57	267.89	271.56	289,607
30 Oct 25	272.23001 +0.15	275.11	270.23	270.23	289,355
29 Oct 25	272.07999 -5.46	276.82	271.25	276.33	192,711
28 Oct 25	277.54001 +0.33	279.92	276.06	276.69	242,554
27 Oct 25	277.20999 +1.05	281.28	273.49	278.07	357,115
24 Oct 25	276.16000 -5.46	284.99	271.42	281.96	463,175
23 Oct 25	281.62000 +1.41	281.71	279.48	280.81	109,718
22 Oct 25	280.20999 -1.91	282.39	279.08	282.19	175,516
21 Oct 25	282.12000 +0.90	284.60	278.34	281.20	186,016
20 Oct 25	281.22000 +4.76	281.42	277.88	278.15	163,072
17 Oct 25	276.45999 -1.53	279.84	274.08	279.34	211,167
16 Oct 25	277.98999 -5.74	287.01	277.70	284.51	300,263
15 Oct 25	283.73001 -1.18	290.23	281.68	286.69	251,468
14 Oct 25	284.91000 +5.57	285.55	276.69	279.42	266,552
10 Oct 25	279.34000 +0.53	281.08	275.51	280.54	250,267
09 Oct 25	278.81000 -1.72	281.98	277.08	281.98	237,005
08 Oct 25	280.53000 +2.63	280.70	276.86	278.69	173,072
07 Oct 25	277.89999 +3.90	279.07	274.52	275.00	320,408
06 Oct 25	274.00000 -2.82	278.95	273.82	278.00	411,606
03 Oct 25	276.82001 +0.92	277.27	274.39	275.19	185,784
02 Oct 25	275.89999 +1.22	278.27	273.81	275.00	223,198
01 Oct 25	274.67999 +1.18	275.32	271.47	271.87	189,183
30 Sep 25	273.50000 +2.73	273.54	270.12	270.77	285,647
29 Sep 25	270.76999 -0.42	273.71	270.61	271.02	292,569
26 Sep 25	271.19000 +1.19	271.87	269.52	271.00	296,032
25 Sep 25	270.00000 -3.88	275.31	269.80	271.63	425,719
24 Sep 25	273.88000 +0.38	275.42	273.26	273.64	291,293
23 Sep 25	273.50000 -11.84	285.36	270.57	285.14	376,412
22 Sep 25	285.34000 -2.64	289.58	283.88	287.42	338,018
19 Sep 25	287.98001 +2.21	291.00	283.52	291.00	1,703,151
18 Sep 25	285.76999 +2.21	287.20	284.10	284.77	175,031
17 Sep 25	283.56000 -1.69	287.56	283.45	283.94	167,654
16 Sep 25	285.25000 -2.84	288.86	284.86	288.08	157,515
15 Sep 25	288.09000 -0.19	289.16	286.07	289.16	174,659
12 Sep 25	288.28000 -3.15	290.93	287.87	290.22	100,771
11 Sep 25	291.42999 +8.08	291.46	284.00	284.22	224,042
10 Sep 25	283.35001 +3.32	283.52	277.94	280.66	164,164
09 Sep 25	280.03000 +0.54	280.98	276.33	279.19	209,099
08 Sep 25	279.48999 -1.98	281.94	278.70	280.92	232,864
05 Sep 25	281.47000 -0.43	282.17	277.59	282.00	169,046
04 Sep 25	281.89999 +1.77	282.50	280.16	280.68	102,867
03 Sep 25	280.13000 +2.98	280.66	276.41	276.53	194,005
02 Sep 25	277.14999 -2.53	278.65	274.07	277.76	152,852
29 Aug 25	279.67999 -2.50	282.94	279.09	282.86	169,907
28 Aug 25	282.17999 +0.97	282.39	280.09	281.08	99,869
27 Aug 25	281.20999 +0.77	282.06	279.63	279.63	122,093
26 Aug 25	280.44000 +0.00	281.36	279.01	279.30	319,987
25 Aug 25	280.44000 -5.43	285.42	280.16	285.42	156,553
22 Aug 25	285.87000 +3.15	288.29	283.47	283.89	224,496
21 Aug 25	282.72000 +3.59	282.74	278.71	278.98	155,839
20 Aug 25	279.13000 -3.42	282.14	278.22	281.82	172,501
19 Aug 25	282.54999 +3.22	282.58	278.14	278.39	214,699
18 Aug 25	279.32999 +1.17	280.07	277.15	278.26	138,985
15 Aug 25	278.16000 -1.01	279.58	275.23	278.84	194,457
14 Aug 25	279.17001 -4.88	282.99	279.00	281.68	349,351
13 Aug 25	284.04999 +1.07	285.00	281.78	282.98	263,411
12 Aug 25	282.98001 +2.53	283.04	279.90	280.51	238,750
11 Aug 25	280.45001 +0.45	281.33	278.13	280.15	128,759
08 Aug 25	280.00000 +5.53	282.33	276.28	276.28	191,456
07 Aug 25	274.47000 -10.00	280.91	266.72	278.62	381,503
06 Aug 25	284.47000 -0.87	287.48	283.46	285.09	145,514
05 Aug 25	285.34000 +3.79	286.00	280.00	280.90	218,233
01 Aug 25	281.54999 -3.75	283.48	280.01	282.68	201,372
31 Jul 25	285.29999 -0.12	287.75	284.05	284.74	187,610
30 Jul 25	285.42001 -1.63	287.91	284.70	287.91	156,968
29 Jul 25	287.04999 -0.35	289.12	286.44	287.65	114,260
28 Jul 25	287.39999 +0.06	289.07	287.24	287.34	111,897
25 Jul 25	287.34000 +0.95	288.18	285.18	287.39	96,743
24 Jul 25	286.39001 +0.77	289.04	285.43	285.43	143,599
23 Jul 25	285.62000 +3.94	286.32	280.96	281.01	199,914
22 Jul 25	281.67999 -2.67	285.43	281.23	284.08	116,729
21 Jul 25	284.35001 -4.61	289.94	284.25	288.84	99,604
18 Jul 25	288.95999 +3.34	289.15	284.35	285.80	227,353
17 Jul 25	285.62000 +1.55	286.62	283.23	284.34	198,796
16 Jul 25	284.07001 +0.89	284.27	280.49	282.75	137,776
15 Jul 25	283.17999 -1.79	286.74	282.95	285.80	148,886
14 Jul 25	284.97000 +3.36	286.27	281.68	281.68	188,359
11 Jul 25	281.60999 -2.12	282.95	280.85	282.04	96,320
10 Jul 25	283.73001 +3.39	285.15	280.62	280.67	204,416
09 Jul 25	280.34000 +1.65	282.01	278.13	279.03	160,308
08 Jul 25	278.69000 -2.81	282.63	277.31	280.03	255,168
07 Jul 25	281.50000 +4.46	282.00	276.83	277.07	357,214
04 Jul 25	277.04001 +1.43	277.66	273.99	273.99	54,560
03 Jul 25	275.60999 +1.73	276.61	274.70	274.92	194,501
02 Jul 25	273.88000 -3.89	278.72	272.27	276.81	278,440
30 Jun 25	277.76999 +1.13	278.05	274.40	276.12	210,111
27 Jun 25	276.64001 +2.55	277.15	274.08	274.28	258,341
26 Jun 25	274.09000 +0.21	276.49	272.53	274.39	207,161
25 Jun 25	273.88000 -0.56	275.28	273.49	274.46	145,132
24 Jun 25	274.44000 +1.99	275.25	271.34	273.64	152,225
23 Jun 25	272.45001 +1.76	273.18	269.99	269.99	143,585
20 Jun 25	270.69000 -0.67	273.32	269.50	273.32	588,709
19 Jun 25	271.35999 +0.51	272.20	269.53	270.04	57,638
18 Jun 25	270.85001 -1.72	273.39	270.00	272.64	185,681
17 Jun 25	272.57001 -0.72	273.71	271.18	272.61	147,201
16 Jun 25	273.29001 +1.77	275.16	272.38	273.66	148,943
13 Jun 25	271.51999 -3.38	273.78	271.10	272.98	274,113
12 Jun 25	274.89999 +2.60	275.29	271.05	272.68	219,309
11 Jun 25	272.29999 +0.42	274.17	270.01	272.95	335,455
10 Jun 25	271.88000 -3.38	275.19	269.83	275.19	375,654
09 Jun 25	275.26001 -2.26	277.97	274.46	277.90	227,402
06 Jun 25	277.51999 +1.88	277.61	275.63	277.19	389,853
05 Jun 25	275.64001 -1.63	278.50	274.89	277.87	243,247
04 Jun 25	277.26999 +2.82	278.00	273.64	274.46	258,577
03 Jun 25	274.45001 -8.38	277.97	272.37	277.97	511,035
02 Jun 25	282.82999 +1.62	284.07	279.89	279.89	225,709
30 May 25	281.20999 -0.45	283.22	280.11	280.56	778,587
29 May 25	281.66000 -0.03	284.15	279.43	282.97	168,737
28 May 25	281.69000 -0.01	282.37	280.11	280.11	236,150
27 May 25	281.70001 +2.92	282.15	275.95	279.74	209,288
26 May 25	278.78000 +3.18	279.10	274.95	276.89	44,782
23 May 25	275.60001 -1.23	278.05	274.00	274.01	161,436
22 May 25	276.82999 +1.38	277.75	273.25	273.35	277,734
21 May 25	275.45001 -0.05	279.33	274.50	275.18	362,917
20 May 25	275.50000 +2.85	278.27	272.13	272.13	255,815
16 May 25	272.64999 +1.55	273.27	270.71	271.10	152,551
15 May 25	271.10001 +9.60	272.94	261.50	261.50	248,259
14 May 25	261.50000 +2.86	262.41	258.74	258.98	206,867
13 May 25	258.64001 -1.53	261.91	257.52	261.10	246,761
12 May 25	260.17001 -2.19	266.00	258.23	266.00	261,582
09 May 25	262.35999 -1.31	264.40	258.77	264.00	326,936
08 May 25	263.67001 +8.58	265.82	257.25	259.92	399,945
07 May 25	255.09000 +4.79	255.13	250.64	250.64	249,370
06 May 25	250.30000 -0.11	251.66	248.73	249.17	174,153
05 May 25	250.41000 +1.33	253.70	247.95	248.00	137,589
02 May 25	249.08000 +2.06	249.08	245.14	248.89	324,377
01 May 25	247.02000 +2.66	248.63	243.26	244.67	194,471
30 Apr 25	244.36000 +0.53	244.36	239.60	242.67	370,465
29 Apr 25	243.83000 +0.80	244.85	242.57	243.51	219,263
28 Apr 25	243.03000 +0.41	245.00	242.90	242.90	286,264
25 Apr 25	242.62000 -10.79	246.49	241.17	244.89	541,655
24 Apr 25	253.41000 +3.79	254.66	248.19	250.61	208,544
23 Apr 25	249.62000 +4.35	251.05	246.84	249.38	187,538
22 Apr 25	245.27000 +0.77	247.97	244.97	245.95	174,913
21 Apr 25	244.50000 -3.38	247.73	241.71	245.69	78,177
17 Apr 25	247.88000 -1.23	250.62	246.22	249.37	134,833
16 Apr 25	249.11000 +0.11	250.32	246.75	247.47	280,568
15 Apr 25	249.00000 +3.54	250.17	244.99	245.35	314,573
14 Apr 25	245.46001 +5.05	246.10	240.71	244.49	221,337
11 Apr 25	240.41000 +9.33	241.06	230.16	230.23	249,019
10 Apr 25	231.08000 -7.31	234.99	228.14	234.21	292,873
09 Apr 25	238.39000 +13.40	238.84	222.94	223.48	249,672
08 Apr 25	224.99001 -1.76	232.49	222.14	232.16	363,940
07 Apr 25	226.75000 -2.84	237.20	217.42	222.18	416,287
04 Apr 25	229.59000 -9.23	234.27	227.40	233.10	467,439
03 Apr 25	238.82001 -8.76	245.90	237.79	241.23	278,367
02 Apr 25	247.58000 +0.72	247.80	241.78	242.02	246,135
01 Apr 25	246.86000 +2.65	247.76	242.00	243.31	208,508
31 Mar 25	244.21001 +3.14	244.79	238.62	238.62	322,660
28 Mar 25	241.07001 -7.87	249.84	241.07	248.18	245,586
27 Mar 25	248.94000 +2.35	249.40	245.15	246.60	255,806
26 Mar 25	246.59000 -2.37	250.65	244.80	248.96	161,131
25 Mar 25	248.96001 -0.78	251.27	248.38	249.89	190,586
24 Mar 25	249.74001 +4.33	250.76	247.90	248.16	180,940
21 Mar 25	245.41000 -3.57	248.82	243.84	248.07	526,756
20 Mar 25	248.98000 -0.67	250.00	246.38	248.87	181,252
19 Mar 25	249.64999 +3.76	249.93	245.24	245.78	131,003
18 Mar 25	245.89000 -3.54	249.54	243.03	249.54	201,496
17 Mar 25	249.42999 +1.78	250.81	247.37	247.37	170,157
14 Mar 25	247.64999 +7.65	247.85	240.12	240.12	270,686
13 Mar 25	240.00000 -4.52	245.54	238.38	243.47	257,604
12 Mar 25	244.52000 +3.28	245.50	241.09	242.73	249,140
11 Mar 25	241.24001 -3.01	245.36	241.16	244.19	660,150
10 Mar 25	244.25000 -3.03	244.35	241.23	243.47	164,082
07 Mar 25	247.28000 +2.05	248.08	242.48	244.42	237,351
06 Mar 25	245.23000 -3.47	250.06	243.04	246.26	312,076
05 Mar 25	248.70000 +1.80	251.40	246.01	248.09	201,318
04 Mar 25	246.89999 -10.60	255.46	246.80	254.26	388,076
03 Mar 25	257.50000 -0.54	261.72	255.81	260.00	346,037
28 Feb 25	258.04001 +2.99	261.34	255.55	257.60	726,813
27 Feb 25	255.05000 -3.80	264.87	250.16	258.32	469,399
26 Feb 25	258.85001 +1.57	260.33	256.65	258.63	229,154
25 Feb 25	257.28000 +4.37	258.91	252.91	252.91	263,555
24 Feb 25	252.91000 +0.75	254.40	250.96	252.88	179,617
21 Feb 25	252.16000 -1.33	256.26	251.85	253.89	306,519
20 Feb 25	253.49001 -2.91	256.57	253.26	256.40	193,067
19 Feb 25	256.39999 +0.90	256.62	252.58	254.08	154,372
18 Feb 25	255.50000 +6.27	255.65	249.89	250.00	196,765
14 Feb 25	249.23000 -8.79	258.97	249.18	258.85	261,566
13 Feb 25	258.01999 +9.22	258.32	249.00	249.00	338,406
12 Feb 25	248.80000 -4.26	254.88	246.77	252.14	425,026
11 Feb 25	253.06000 -2.84	256.01	252.54	256.01	344,894
10 Feb 25	255.89999 +4.37	258.35	251.93	253.48	200,321
07 Feb 25	251.53000 -0.15	253.29	251.12	252.79	183,666
06 Feb 25	251.67999 +2.08	252.18	249.71	249.71	125,636
05 Feb 25	249.60001 +6.12	250.02	244.47	244.47	232,797
04 Feb 25	243.48000 -2.70	247.94	243.26	247.20	203,959
03 Feb 25	246.17999 -0.45	247.06	240.02	240.02	262,171
31 Jan 25	246.63000 -5.51	254.02	245.84	253.98	270,229
30 Jan 25	252.14000 -1.16	256.00	251.55	254.71	201,809
29 Jan 25	253.30000 -0.77	255.95	253.14	253.20	155,473
28 Jan 25	254.07001 -0.27	255.25	252.00	254.34	165,448
27 Jan 25	254.34000 -5.03	258.16	253.10	258.00	164,427
24 Jan 25	259.37000 -2.11	262.00	259.25	261.31	142,487
23 Jan 25	261.48001 +3.46	261.85	258.06	258.06	167,781
22 Jan 25	258.01999 +7.61	258.85	250.01	250.89	216,683
21 Jan 25	250.41000 +2.75	252.34	247.63	247.66	241,327
20 Jan 25	247.66000 +0.71	249.42	247.24	247.66	64,069
17 Jan 25	246.95000 +4.66	247.75	243.23	243.23	158,800
16 Jan 25	242.28999 -2.06	244.39	241.10	243.20	169,109
15 Jan 25	244.35001 +4.29	244.48	242.06	242.49	179,146
14 Jan 25	240.06000 +1.83	241.67	238.58	239.13	124,598
13 Jan 25	238.23000 -1.79	240.30	237.83	238.05	187,423
10 Jan 25	240.02000 -4.97	243.82	239.01	243.82	226,614
09 Jan 25	244.99001 -1.29	246.97	243.82	245.98	109,830
08 Jan 25	246.28000 -2.90	249.17	245.00	248.22	154,723
07 Jan 25	249.17999 +3.07	250.19	246.51	246.51	193,915
06 Jan 25	246.11000 -8.52	255.28	245.56	255.28	264,612
03 Jan 25	254.63000 +3.49	254.86	250.70	250.70	118,647
02 Jan 25	251.14000 -1.82	254.62	250.40	254.48	176,779
31 Dec 24	252.96001 -1.88	254.75	251.99	254.38	116,942
30 Dec 24	254.84000 -0.49	255.36	250.73	253.70	201,521
27 Dec 24	255.33000 +1.08	255.92	252.93	253.78	225,789
24 Dec 24	254.25000 +0.84	254.41	251.51	253.10	40,828
23 Dec 24	253.41000 +2.84	253.75	249.42	250.26	280,755
20 Dec 24	250.57001 +3.14	252.23	246.58	246.58	917,331
19 Dec 24	247.42999 +0.67	247.72	243.74	245.01	189,809
18 Dec 24	246.75999 -1.30	249.78	245.55	248.50	205,830
17 Dec 24	248.06000 -0.47	249.82	246.48	248.53	164,849
16 Dec 24	248.53000 -2.11	251.68	248.03	250.36	187,591
13 Dec 24	250.64000 -1.82	253.79	249.98	252.46	201,845
12 Dec 24	252.46001 +0.49	252.52	249.73	252.18	188,997
11 Dec 24	251.97000 -0.01	253.37	251.16	252.08	196,346
10 Dec 24	251.98000 -1.06	252.80	250.14	252.80	265,412
09 Dec 24	253.03999 -5.24	259.42	252.59	257.40	299,359
06 Dec 24	258.28000 +2.31	259.60	255.88	255.88	191,001
05 Dec 24	255.97000 +3.18	255.99	251.47	251.71	226,866
04 Dec 24	252.78999 +4.94	253.15	247.75	247.75	374,011
03 Dec 24	247.85001 -1.28	250.28	246.29	249.13	160,981
02 Dec 24	249.13000 +0.16	250.02	248.35	248.98	255,432
29 Nov 24	248.97000 +2.38	249.06	246.44	246.44	127,282
28 Nov 24	246.59000 +1.38	247.71	245.36	245.36	65,489
27 Nov 24	245.21001 -3.64	251.80	244.56	247.97	419,979
26 Nov 24	248.85001 +1.46	249.54	244.32	247.32	225,891
25 Nov 24	247.39000 +1.73	248.86	244.82	245.66	825,207
22 Nov 24	245.66000 +1.07	245.90	244.16	244.82	270,112
21 Nov 24	244.59000 +4.34	245.06	240.80	241.30	259,590
20 Nov 24	240.25000 +0.81	241.56	237.73	239.28	210,605
19 Nov 24	239.44000 +1.98	240.15	234.01	234.98	233,765
18 Nov 24	237.46001 -0.28	238.53	236.29	237.50	186,631
15 Nov 24	237.74001 -0.06	238.75	236.01	237.41	211,735
14 Nov 24	237.80000 -2.23	241.54	236.94	240.73	276,163
13 Nov 24	240.03000 -0.91	240.99	237.38	240.90	226,236
12 Nov 24	240.94000 -2.76	244.20	239.86	244.05	486,471
11 Nov 24	243.70000 +2.45	244.00	240.73	242.50	277,510
08 Nov 24	241.25000 -11.00	249.00	240.75	249.00	296,878
07 Nov 24	252.25000 -0.17	259.17	250.23	259.17	249,806
06 Nov 24	252.42000 +1.25	253.04	249.10	251.26	219,332
05 Nov 24	251.17000 +0.98	251.45	250.09	250.90	101,591
04 Nov 24	250.19000 -0.58	251.00	248.69	250.76	118,966
01 Nov 24	250.77000 +1.90	250.82	248.37	249.98	137,112
31 Oct 24	248.87000 -1.10	249.77	246.28	249.34	197,650
30 Oct 24	249.97000 -1.19	250.63	248.61	250.37	141,392
29 Oct 24	251.16000 +1.05	251.73	248.51	250.09	190,687
28 Oct 24	250.11000 +1.77	250.97	249.10	249.12	136,100
25 Oct 24	248.34000 -0.93	249.82	247.39	248.77	152,903
24 Oct 24	249.27000 -0.66	250.00	247.22	249.16	244,519
23 Oct 24	249.92999 +1.38	250.50	246.46	248.05	411,971
22 Oct 24	248.55000 -1.50	250.08	247.26	248.90	163,427
21 Oct 24	250.05000 -0.44	251.61	249.36	250.28	162,149
18 Oct 24	250.49001 +0.36	250.95	249.50	250.80	615,209
17 Oct 24	250.13000 +0.33	252.89	249.53	250.90	164,764
16 Oct 24	249.80000 -0.11	251.66	249.50	250.68	148,893
15 Oct 24	249.91000 +0.74	253.45	248.41	253.45	231,884
11 Oct 24	249.17000 +2.76	250.98	245.64	245.64	130,533
10 Oct 24	246.41000 -0.87	249.40	244.25	246.04	144,312
09 Oct 24	247.28000 +5.27	247.38	241.91	241.91	241,243
08 Oct 24	242.00999 +1.26	242.24	239.33	240.79	186,940
07 Oct 24	240.75000 +1.12	241.35	238.26	238.49	129,719
04 Oct 24	239.63000 +0.58	241.05	238.52	240.00	149,100
03 Oct 24	239.05000 +1.15	239.99	235.50	237.96	150,308
02 Oct 24	237.89999 -1.21	240.60	237.26	237.60	138,577
01 Oct 24	239.11000 -1.17	240.15	236.69	240.15	239,787
30 Sep 24	240.28000 +2.61	241.21	236.80	236.94	179,272
27 Sep 24	237.67000 -0.78	238.46	237.01	237.80	547,104
26 Sep 24	238.45000 +3.11	238.80	234.52	235.43	130,095
25 Sep 24	235.34000 -0.19	236.51	233.65	236.00	74,872
24 Sep 24	235.53000 +1.38	236.15	233.39	234.17	124,217
23 Sep 24	234.14999 -0.56	235.23	232.97	233.55	67,248
20 Sep 24	234.71001 +0.56	235.89	232.25	234.15	489,726
19 Sep 24	234.14999 +3.51	234.83	230.97	232.58	144,619
18 Sep 24	230.64000 -1.07	232.49	229.05	231.72	183,336
17 Sep 24	231.71001 -1.54	234.58	230.50	234.49	154,609
16 Sep 24	233.25000 +0.73	234.40	230.77	232.79	215,941
13 Sep 24	232.52000 -0.35	233.38	231.19	232.91	142,299
12 Sep 24	232.87000 +0.35	234.12	231.48	232.86	230,629
11 Sep 24	232.52000 +2.10	232.93	227.01	229.07	173,368
10 Sep 24	230.42000 +3.96	230.60	225.80	227.63	257,053
09 Sep 24	226.46001 +3.60	227.40	224.05	224.05	144,011
06 Sep 24	222.86000 -5.76	231.38	222.67	228.97	175,238
05 Sep 24	228.62000 -0.01	230.32	225.80	228.45	205,014
04 Sep 24	228.63000 +2.66	229.54	223.91	224.55	206,173
03 Sep 24	225.97000 +1.31	228.00	224.38	228.00	234,491
30 Aug 24	224.66000 +1.05	225.27	221.89	223.54	194,524
29 Aug 24	223.61000 +0.12	224.99	222.72	224.63	92,559
28 Aug 24	223.49001 -1.01	225.50	222.84	224.57	103,654
27 Aug 24	224.50000 -1.85	227.32	224.02	226.04	122,895
26 Aug 24	226.35001 -0.23	226.61	224.78	226.20	77,492
23 Aug 24	226.58000 +0.18	227.26	224.47	227.26	103,810
22 Aug 24	226.39999 -0.55	228.99	225.57	226.95	135,982
21 Aug 24	226.95000 +2.95	227.21	224.40	224.50	147,695
20 Aug 24	224.00000 +1.16	224.50	221.28	223.16	131,854
19 Aug 24	222.84000 +0.76	224.99	219.51	223.01	268,718
16 Aug 24	222.08000 -1.42	224.00	221.96	222.57	109,549
15 Aug 24	223.50000 +3.99	224.60	220.75	222.62	145,294
14 Aug 24	219.50999 +2.90	219.54	216.37	217.68	167,616
13 Aug 24	216.61000 +4.22	216.68	209.00	209.00	345,327
12 Aug 24	212.39000 +0.40	214.51	210.86	214.51	208,825
09 Aug 24	211.99001 -2.95	214.99	210.33	214.94	171,619
08 Aug 24	214.94000 +3.19	216.28	212.87	213.98	216,192
07 Aug 24	211.75000 -2.49	216.15	208.35	216.15	291,317
06 Aug 24	214.24001 -5.38	218.40	212.24	214.51	208,755
02 Aug 24	219.62000 -4.71	223.46	216.08	221.50	351,622
01 Aug 24	224.33000 -5.01	229.45	223.70	227.98	234,985
31 Jul 24	229.34000 +2.83	230.00	221.76	228.38	184,303
30 Jul 24	226.50999 -1.13	229.31	226.40	227.92	146,924
29 Jul 24	227.64000 -1.11	230.00	227.30	228.53	94,464
26 Jul 24	228.75000 +5.16	229.65	223.22	225.04	144,248
25 Jul 24	223.59000 -2.15	225.19	222.97	224.94	158,488
24 Jul 24	225.74001 +1.51	227.06	223.33	224.20	141,814
23 Jul 24	224.23000 +0.88	224.39	222.23	223.35	98,064
22 Jul 24	223.35001 +3.62	223.77	221.12	221.66	109,442
19 Jul 24	219.73000 -0.61	221.13	218.79	219.87	80,218
18 Jul 24	220.34000 -1.78	222.84	219.36	222.13	101,272
17 Jul 24	222.12000 -2.12	222.77	221.26	222.42	71,379
16 Jul 24	224.24001 +2.55	224.40	221.61	222.19	112,867
15 Jul 24	221.69000 +0.92	223.99	220.52	220.52	91,137
12 Jul 24	220.77000 +2.73	222.27	218.29	218.45	157,520
11 Jul 24	218.03999 +0.23	219.99	216.82	218.67	96,351
10 Jul 24	217.81000 +2.78	218.51	215.12	215.71	232,793
09 Jul 24	215.03000 -1.87	218.89	214.87	216.61	76,867
08 Jul 24	216.89999 +1.72	217.85	215.79	215.79	153,497
05 Jul 24	215.17999 -3.81	219.74	215.07	218.84	177,661
04 Jul 24	218.99001 -0.90	219.75	216.09	216.09	40,106
03 Jul 24	219.89000 +6.31	220.39	213.97	213.97	165,874
02 Jul 24	213.58000 +0.55	214.41	210.80	213.40	308,900
28 Jun 24	213.03000 -1.99	215.59	211.35	214.96	168,866
27 Jun 24	215.02000 +4.10	215.70	210.00	211.49	169,179
26 Jun 24	210.92000 +0.33	211.19	207.64	207.64	221,133
25 Jun 24	210.59000 -0.86	211.28	207.95	209.12	290,675
24 Jun 24	211.45000 +2.35	211.48	208.41	209.51	206,055
21 Jun 24	209.10001 +2.58	209.25	205.37	206.23	1,167,607
20 Jun 24	206.52000 -0.43	209.31	204.28	206.32	336,009
19 Jun 24	206.95000 -1.68	208.89	204.93	207.75	150,639
18 Jun 24	208.63000 +0.34	209.75	207.55	207.90	132,680
17 Jun 24	208.28999 +1.45	209.04	206.10	206.10	225,239
14 Jun 24	206.84000 -1.09	207.80	205.22	206.87	156,852
13 Jun 24	207.92999 -0.98	209.96	205.84	209.00	121,455
12 Jun 24	208.91000 +2.30	209.89	206.96	207.53	218,737
11 Jun 24	206.61000 -0.81	207.58	205.05	206.76	158,850
10 Jun 24	207.42000 -0.54	208.97	205.72	207.50	117,082
07 Jun 24	207.96001 -1.18	209.86	207.68	207.99	98,126
06 Jun 24	209.14000 -0.01	210.56	208.23	208.91	100,047
05 Jun 24	209.14999 +2.67	210.09	206.27	206.27	209,295
04 Jun 24	206.48000 +3.11	206.76	203.25	203.25	101,758
03 Jun 24	203.37000 -1.63	206.35	202.01	205.00	161,996
31 May 24	205.00000 +2.71	205.00	201.24	202.99	768,204
30 May 24	202.28999 +0.04	204.45	201.62	202.47	187,107
29 May 24	202.25000 -3.78	204.79	201.72	204.75	191,734
28 May 24	206.03000 -3.37	208.77	205.93	208.77	210,692
27 May 24	209.39999 +0.78	209.85	208.36	208.51	121,352
24 May 24	208.62000 +1.62	209.85	207.43	207.75	190,149
23 May 24	207.00000 -1.88	209.16	206.48	208.72	193,056
22 May 24	208.88000 +0.88	209.60	207.69	208.00	184,840
21 May 24	208.00000 +0.24	210.25	207.46	207.80	213,249
17 May 24	207.75999 +1.72	208.19	206.21	206.22	315,713
16 May 24	206.03999 -11.61	210.75	205.07	209.00	465,684
15 May 24	217.64999 -0.29	219.23	216.91	218.22	152,720
14 May 24	217.94000 -0.64	219.50	217.26	218.51	104,352
13 May 24	218.58000 -0.45	219.79	216.92	219.00	117,190
10 May 24	219.03000 +3.41	219.06	215.20	217.12	137,182
09 May 24	215.62000 -3.10	220.00	213.56	220.00	249,281
08 May 24	218.72000 +4.22	218.79	213.96	213.96	182,147
07 May 24	214.50000 -4.38	220.33	214.39	218.87	162,746
06 May 24	218.88000 +4.61	218.98	214.91	214.91	149,443
03 May 24	214.27000 +0.27	217.43	212.94	216.08	168,317
02 May 24	214.00000 +4.54	214.09	210.67	211.44	248,030
01 May 24	209.46001 +0.57	210.76	206.67	207.04	125,339
30 Apr 24	208.89000 -4.15	214.05	208.87	212.26	170,524
29 Apr 24	213.03999 -0.68	214.44	211.81	213.82	195,432
26 Apr 24	213.72000 +0.07	214.57	213.23	214.16	92,481
25 Apr 24	213.64999 -0.58	215.00	209.83	212.38	102,999
24 Apr 24	214.23000 +0.53	216.59	213.64	214.26	138,718
23 Apr 24	213.70000 +3.21	214.56	210.67	210.67	136,739
22 Apr 24	210.49001 +0.85	211.52	209.06	210.63	91,739
19 Apr 24	209.64000 -0.36	210.15	208.04	209.43	133,267
18 Apr 24	210.00000 -0.78	211.00	207.00	211.00	147,184
17 Apr 24	210.78000 -0.08	212.05	208.51	211.13	151,649
16 Apr 24	210.86000 +0.85	211.75	208.41	210.04	136,104
15 Apr 24	210.00999 -0.99	213.78	208.29	212.36	114,311
12 Apr 24	211.00000 -1.12	212.32	208.98	211.57	142,193
11 Apr 24	212.12000 +0.55	212.51	210.61	212.31	111,637
10 Apr 24	211.57001 -1.01	212.26	208.94	210.50	158,485
09 Apr 24	212.58000 +0.23	214.55	209.95	212.52	116,612
08 Apr 24	212.35001 -2.64	216.74	211.79	215.19	126,720
05 Apr 24	214.99001 +3.74	215.25	210.67	211.42	186,340
04 Apr 24	211.25000 +2.80	213.34	208.19	208.46	336,036
03 Apr 24	208.45000 -11.99	213.67	204.12	207.97	660,795
02 Apr 24	220.44000 -3.85	223.00	219.84	222.79	326,199
01 Apr 24	224.28999 -1.47	226.37	223.13	225.51	183,587
28 Mar 24	225.75999 -4.02	230.32	224.47	229.51	319,410
27 Mar 24	229.78000 +0.83	230.98	227.24	229.07	116,019
26 Mar 24	228.95000 -0.37	230.52	224.15	229.65	261,434
25 Mar 24	229.32001 +0.05	230.26	228.04	228.90	160,410
22 Mar 24	229.27000 +0.81	229.68	227.91	228.28	130,824
21 Mar 24	228.46001 +3.00	229.81	225.47	225.82	145,444
20 Mar 24	225.46001 +0.83	225.65	224.11	225.46	84,597
19 Mar 24	224.63000 +1.68	224.63	221.52	223.48	125,937
18 Mar 24	222.95000 +0.88	223.64	221.73	222.86	205,445
15 Mar 24	222.07001 -0.56	222.67	220.21	221.63	755,585
14 Mar 24	222.63000 -2.67	225.55	221.51	225.55	172,886
13 Mar 24	225.30000 +0.73	225.81	223.53	224.16	162,338
12 Mar 24	224.57001 +0.68	225.55	223.59	224.41	101,231
11 Mar 24	223.89000 -1.30	224.50	221.43	223.96	83,791
08 Mar 24	225.19000 -1.14	228.62	223.43	226.53	167,355
07 Mar 24	226.33000 +4.07	226.41	222.25	223.45	113,714
06 Mar 24	222.25999 +0.31	224.57	220.85	222.80	118,934
05 Mar 24	221.95000 +0.08	223.78	220.79	221.17	124,918
04 Mar 24	221.87000 +2.94	223.23	218.50	218.50	137,368
01 Mar 24	218.92999 +3.51	221.38	215.78	215.78	163,413
29 Feb 24	215.42000 +2.62	217.03	210.00	215.60	656,051
28 Feb 24	212.80000 +0.67	213.73	210.67	211.76	85,576
27 Feb 24	212.13000 +0.13	214.67	211.53	213.52	121,825
26 Feb 24	212.00000 -0.46	213.60	210.67	212.85	155,526
23 Feb 24	212.46001 +1.99	213.26	210.51	210.51	187,326
22 Feb 24	210.47000 +3.13	211.07	207.44	207.44	115,787
21 Feb 24	207.34000 -0.92	207.75	205.07	207.74	113,120
20 Feb 24	208.25999 +0.31	209.47	205.60	207.49	119,074
16 Feb 24	207.95000 +1.51	208.97	206.08	206.49	145,391
15 Feb 24	206.44000 +3.07	206.84	203.47	203.51	170,120
14 Feb 24	203.37000 +6.50	203.94	197.70	197.70	160,800
13 Feb 24	196.87000 -4.40	200.50	196.00	200.17	239,682
12 Feb 24	201.27000 -2.11	203.60	200.64	203.32	74,326
09 Feb 24	203.38000 +0.98	203.86	200.28	202.59	85,201
08 Feb 24	202.39999 -0.21	203.00	200.21	202.60	76,322
07 Feb 24	202.61000 +1.10	202.75	200.69	201.38	154,782
06 Feb 24	201.50999 +2.14	202.16	199.01	200.74	123,005
05 Feb 24	199.37000 -1.64	201.60	198.86	200.89	93,435
02 Feb 24	201.00999 +0.40	201.29	198.49	200.52	90,303
01 Feb 24	200.61000 +3.10	201.11	198.01	198.01	129,339
31 Jan 24	197.50999 -1.63	199.55	196.70	199.12	170,175
30 Jan 24	199.14000 +1.12	199.60	197.99	198.99	167,170
29 Jan 24	198.02000 +1.96	198.09	195.14	195.49	94,962
26 Jan 24	196.06000 +2.73	196.48	192.90	193.87	91,640
25 Jan 24	193.33000 +0.38	194.40	192.57	192.99	58,616
24 Jan 24	192.95000 -0.75	194.83	192.62	193.95	90,246
23 Jan 24	193.70000 +1.74	193.85	191.77	192.49	130,064
22 Jan 24	191.96001 -1.43	194.83	190.91	193.42	129,694
19 Jan 24	193.39000 +0.39	193.55	191.02	192.74	126,456
18 Jan 24	193.00000 +4.97	193.30	186.78	188.43	136,306
17 Jan 24	188.03000 -2.66	189.96	186.38	189.38	136,088
16 Jan 24	190.69000 +1.45	191.00	187.50	188.02	139,909
15 Jan 24	189.24001 -0.10	189.70	188.28	188.72	28,314
12 Jan 24	189.34000 +1.46	190.69	186.82	188.45	111,787
11 Jan 24	187.88000 +0.08	188.06	184.68	187.66	139,063
10 Jan 24	187.80000 +3.49	188.50	185.75	185.99	147,943
09 Jan 24	184.31000 +1.01	185.78	182.45	182.51	225,606
08 Jan 24	183.30000 +0.31	183.51	180.85	182.00	179,108
05 Jan 24	182.99001 -1.79	184.81	182.57	183.21	156,986
04 Jan 24	184.78000 +2.12	186.41	182.02	182.02	117,064
03 Jan 24	182.66000 -0.41	183.49	180.73	181.69	96,046
02 Jan 24	183.07001 -2.67	184.47	182.03	183.07	146,230
29 Dec 23	185.74001 +1.73	186.08	182.62	182.62	98,100
28 Dec 23	184.00999 +0.27	185.04	183.29	183.89	101,087
27 Dec 23	183.74001 +1.41	183.89	181.89	182.01	148,788
22 Dec 23	182.33000 -0.18	184.60	181.38	183.25	128,453
21 Dec 23	182.50999 +1.24	185.16	181.02	183.02	166,358
20 Dec 23	181.27000 -5.79	187.58	181.13	186.08	169,689
19 Dec 23	187.06000 +1.86	187.97	186.06	186.06	163,604
18 Dec 23	185.20000 -0.19	185.90	184.39	185.63	121,388
15 Dec 23	185.39000 -3.66	189.40	184.19	188.69	807,457
14 Dec 23	189.05000 -1.89	192.78	187.49	190.94	228,971
13 Dec 23	190.94000 +2.94	191.00	186.59	187.64	207,509
12 Dec 23	188.00000 +0.15	188.58	186.59	187.78	250,767
11 Dec 23	187.85001 -1.59	188.98	186.40	188.88	165,872
08 Dec 23	189.44000 +0.50	189.70	188.45	188.85	139,773
07 Dec 23	188.94000 +0.45	190.43	187.99	188.93	207,180
06 Dec 23	188.49001 +0.67	190.16	187.89	188.96	139,124
05 Dec 23	187.82001 +1.24	189.25	186.33	186.42	211,322
04 Dec 23	186.58000 -1.20	188.12	186.00	186.81	94,479
01 Dec 23	187.78000 -0.05	188.09	185.14	186.88	173,504
30 Nov 23	187.83000 +1.40	188.00	184.93	187.02	287,654
29 Nov 23	186.42999 +2.26	186.52	183.42	184.30	189,375
28 Nov 23	184.17000 -1.17	186.36	183.55	185.22	151,006
27 Nov 23	185.34000 -1.28	186.63	185.28	186.60	149,549
24 Nov 23	186.62000 -0.61	187.78	185.96	186.09	69,833
23 Nov 23	187.23000 +0.44	188.01	186.63	186.79	22,863
22 Nov 23	186.78999 +0.15	188.00	186.21	186.62	144,382
21 Nov 23	186.64000 -2.99	190.06	185.94	189.96	195,546
20 Nov 23	189.63000 -0.61	189.85	187.86	188.99	117,621
17 Nov 23	190.24001 +0.22	191.17	187.83	190.66	198,142
16 Nov 23	190.02000 -3.07	192.27	187.00	192.27	302,358
15 Nov 23	193.09000 +0.14	194.77	192.80	192.95	145,050
14 Nov 23	192.95000 +3.31	194.68	190.60	191.00	158,270
13 Nov 23	189.64000 +0.74	190.33	187.73	187.98	109,003
10 Nov 23	188.89999 +3.15	190.46	185.61	185.63	149,275
09 Nov 23	185.75000 -2.69	190.91	183.76	189.99	160,254
08 Nov 23	188.44000 +1.81	189.20	187.00	187.26	107,645
07 Nov 23	186.63000 -1.29	187.25	184.34	187.17	156,284
06 Nov 23	187.92000 +0.50	188.55	185.72	187.02	127,312
03 Nov 23	187.42000 +3.21	188.25	184.65	184.65	99,876
02 Nov 23	184.21001 +0.28	186.52	183.10	184.69	184,431
01 Nov 23	183.92999 +2.44	184.47	179.01	181.91	132,054
31 Oct 23	181.49001 +1.96	182.66	178.60	180.07	185,940
30 Oct 23	179.53000 +4.82	179.84	175.75	175.75	147,777
27 Oct 23	174.71001 -2.29	177.00	174.39	176.84	162,658
26 Oct 23	177.00000 -2.32	180.34	176.54	178.73	157,913
25 Oct 23	179.32001 -1.72	181.81	178.91	180.07	176,569
24 Oct 23	181.03999 -4.80	186.26	181.01	186.26	146,607
23 Oct 23	185.84000 +0.80	187.71	182.57	184.98	100,504
20 Oct 23	185.03999 -1.25	186.13	182.90	185.41	232,609
19 Oct 23	186.28999 -3.56	189.90	185.86	189.51	161,474
18 Oct 23	189.85001 -3.11	193.88	187.83	192.65	178,745
17 Oct 23	192.96001 -0.37	194.22	192.12	192.74	124,870
16 Oct 23	193.33000 +0.68	194.67	192.54	193.17	153,485
13 Oct 23	192.64999 -0.98	195.57	191.95	193.80	132,389
12 Oct 23	193.63000 -2.68	196.90	192.60	196.60	105,464
11 Oct 23	196.31000 +2.41	196.40	194.47	194.47	107,562
10 Oct 23	193.89999 +1.02	196.23	192.04	193.49	139,839
06 Oct 23	192.88000 +1.41	193.74	187.59	190.71	117,094
05 Oct 23	191.47000 +3.13	192.76	188.11	188.11	173,761
04 Oct 23	188.34000 +2.15	189.30	186.46	186.46	214,241
03 Oct 23	186.19000 -1.74	188.07	185.47	186.80	125,319
02 Oct 23	187.92999 -3.77	193.41	187.28	191.67	158,162
29 Sep 23	191.70000 -0.12	193.93	190.20	193.12	315,150
28 Sep 23	191.82001 +2.49	193.05	188.57	188.96	131,601
27 Sep 23	189.33000 -0.22	191.75	188.05	190.08	149,259
26 Sep 23	189.55000 -2.45	192.81	188.72	191.96	137,196
25 Sep 23	192.00000 +0.49	193.32	190.28	190.31	122,735
22 Sep 23	191.50999 +1.75	191.64	188.38	189.79	110,247
21 Sep 23	189.75999 -2.48	191.86	189.54	191.70	235,649
20 Sep 23	192.24001 +0.47	193.86	190.01	192.01	64,739
19 Sep 23	191.77000 -1.98	193.99	191.59	193.49	134,736
18 Sep 23	193.75000 +0.32	194.81	193.32	193.45	120,938
15 Sep 23	193.42999 -1.87	195.35	192.20	195.35	629,660
14 Sep 23	195.30000 +4.17	195.65	192.00	192.00	248,530
13 Sep 23	191.13000 -0.81	192.29	189.91	191.01	129,048
12 Sep 23	191.94000 -0.13	192.66	190.42	191.88	126,955
11 Sep 23	192.07001 +1.79	192.51	189.49	190.00	148,392
08 Sep 23	190.28000 +0.55	190.59	188.75	189.31	92,096
07 Sep 23	189.73000 -0.32	190.17	188.32	189.95	164,784
06 Sep 23	190.05000 -1.42	192.39	188.67	191.33	137,519
05 Sep 23	191.47000 +0.19	193.24	190.15	190.88	122,976
01 Sep 23	191.28000 +2.02	191.53	187.57	190.19	179,833
31 Aug 23	189.25999 -1.32	191.13	188.51	190.44	288,675
30 Aug 23	190.58000 +0.54	191.91	190.31	190.85	126,916
29 Aug 23	190.03999 +3.11	190.45	186.82	186.82	146,404
28 Aug 23	186.92999 +0.40	188.50	186.32	186.86	84,227
25 Aug 23	186.53000 +1.87	187.53	184.75	184.75	148,124
24 Aug 23	184.66000 -3.11	187.89	184.63	187.89	125,903
23 Aug 23	187.77000 +2.08	188.44	185.82	186.13	130,000
22 Aug 23	185.69000 +0.09	187.83	185.42	185.88	128,753
21 Aug 23	185.60001 -2.83	189.10	185.14	188.34	169,485
18 Aug 23	188.42999 +3.24	189.11	184.96	185.17	153,127
17 Aug 23	185.19000 -0.34	187.36	185.19	185.50	125,796
16 Aug 23	185.53000 +2.21	187.34	181.82	182.99	158,899
15 Aug 23	183.32001 -4.98	187.80	183.15	187.47	173,703
14 Aug 23	188.30000 +0.64	190.40	186.79	187.50	171,373
11 Aug 23	187.66000 +4.21	187.79	182.75	182.95	142,981
10 Aug 23	183.45000 +0.31	185.83	182.52	185.55	147,422
09 Aug 23	183.14000 +4.70	186.50	182.80	183.00	313,699
08 Aug 23	178.44000 -1.30	180.39	176.25	180.39	111,226
04 Aug 23	179.74001 +2.54	180.47	175.51	175.57	127,747
03 Aug 23	177.20000 +0.59	177.39	174.66	175.74	157,584
02 Aug 23	176.61000 -4.44	180.64	176.00	180.25	180,556
01 Aug 23	181.05000 -0.60	181.97	180.43	181.00	87,007
31 Jul 23	181.64999 +0.31	182.38	180.44	180.82	189,806
28 Jul 23	181.34000 +1.86	182.05	180.74	180.86	128,243
27 Jul 23	179.48000 -0.85	180.97	178.93	180.78	106,459
26 Jul 23	180.33000 +1.30	180.93	178.60	178.91	134,652
25 Jul 23	179.03000 +0.35	179.91	176.76	178.68	71,937
24 Jul 23	178.67999 -0.72	179.80	177.99	179.69	119,765
21 Jul 23	179.39999 +0.20	180.49	179.18	180.00	79,760
20 Jul 23	179.20000 +1.02	179.55	178.34	178.87	71,189
19 Jul 23	178.17999 -1.23	179.88	177.01	179.00	96,915
18 Jul 23	179.41000 +2.76	179.52	176.20	176.46	111,895
17 Jul 23	176.64999 +0.29	176.85	175.30	176.04	64,184
14 Jul 23	176.36000 +3.54	177.00	173.14	173.14	124,233
13 Jul 23	172.82001 +0.80	172.99	170.87	171.74	131,097
12 Jul 23	172.02000 +0.89	173.15	170.42	171.88	98,951
11 Jul 23	171.13000 +1.11	171.44	169.50	169.64	103,167
10 Jul 23	170.02000 -0.77	172.28	169.83	171.00	115,185
07 Jul 23	170.78999 -1.20	172.49	170.13	171.60	88,662
06 Jul 23	171.99001 -0.65	172.54	171.16	171.39	113,655
05 Jul 23	172.64000 -1.33	173.48	171.30	173.48	245,252
04 Jul 23	173.97000 -1.05	175.01	173.07	174.04	33,526
30 Jun 23	175.02000 +2.81	175.25	172.59	172.65	173,223
29 Jun 23	172.21001 +1.32	172.29	170.00	170.11	77,072
28 Jun 23	170.89000 -0.26	171.75	168.20	170.45	165,957
27 Jun 23	171.14999 +1.51	171.62	168.51	168.74	159,070
26 Jun 23	169.64000 +1.03	169.81	167.38	168.27	134,476
23 Jun 23	168.61000 -0.49	169.40	166.75	168.19	139,245
22 Jun 23	169.10001 -1.41	170.48	167.98	170.48	165,209
21 Jun 23	170.50999 -1.30	172.33	170.44	171.03	94,991
20 Jun 23	171.81000 -0.69	172.92	171.05	171.61	423,870
19 Jun 23	172.50000 -2.54	175.97	171.74	175.89	91,450
16 Jun 23	175.03999 -1.00	177.90	174.00	175.09	641,015
15 Jun 23	176.03999 +0.26	176.32	174.61	175.77	91,300
14 Jun 23	175.78000 +1.49	175.92	174.39	174.39	103,102
13 Jun 23	174.28999 +1.04	174.80	171.76	174.12	108,413
12 Jun 23	173.25000 +0.73	175.00	171.91	172.14	84,664
09 Jun 23	172.52000 -3.59	176.11	170.70	176.11	158,240
08 Jun 23	176.11000 -0.36	177.36	175.28	176.32	85,162
07 Jun 23	176.47000 -0.12	177.81	175.31	176.54	101,551
06 Jun 23	176.59000 +1.51	177.45	174.83	175.97	114,879
05 Jun 23	175.08000 -0.71	175.61	173.41	174.02	196,922
02 Jun 23	175.78999 +6.59	176.27	169.98	170.11	265,622
01 Jun 23	169.20000 +0.97	170.53	167.05	168.23	119,373
31 May 23	168.23000 -4.66	172.40	168.03	171.98	544,363
30 May 23	172.89000 +1.33	174.11	171.38	171.50	126,113
29 May 23	171.56000 -1.80	173.40	171.21	173.40	45,382
26 May 23	173.36000 +1.20	174.36	172.62	172.84	122,814
25 May 23	172.16000 +0.30	172.79	170.88	170.98	162,186
24 May 23	171.86000 -1.94	173.06	171.30	173.06	111,414
23 May 23	173.80000 -1.10	175.23	171.23	172.69	170,028
19 May 23	174.89999 +1.35	175.72	173.43	174.00	244,227
18 May 23	173.55000 +0.26	174.38	172.02	174.38	144,269
17 May 23	173.28999 -1.34	176.19	171.41	176.19	258,052
16 May 23	174.63000 -0.92	178.55	171.76	175.64	225,195
15 May 23	175.55000 +0.73	175.72	174.40	175.04	108,168
12 May 23	174.82001 +0.98	177.46	174.03	177.46	210,312
11 May 23	173.84000 -5.63	179.99	171.23	179.99	398,456
10 May 23	179.47000 +0.08	181.08	177.78	179.60	146,761
09 May 23	179.39000 +0.78	179.76	177.72	177.98	132,830
08 May 23	178.61000 +0.07	179.60	176.53	179.23	55,296
05 May 23	178.53999 +2.58	179.07	176.38	176.38	115,019
04 May 23	175.96001 -4.79	181.02	175.74	180.42	138,471
03 May 23	180.75000 +1.12	182.00	180.00	180.18	140,314
02 May 23	179.63000 -0.62	180.73	178.54	179.19	139,442
01 May 23	180.25000 +1.44	182.10	179.00	179.06	149,611
28 Apr 23	178.81000 -1.31	182.14	178.44	180.67	198,927
27 Apr 23	180.12000 +0.62	180.86	178.74	179.66	150,939
26 Apr 23	179.50000 +1.21	179.63	177.23	178.31	222,695
25 Apr 23	178.28999 +0.10	179.22	176.86	178.17	147,459
24 Apr 23	178.19000 -0.49	179.76	177.46	178.28	129,366
21 Apr 23	178.67999 +0.65	179.70	177.59	177.59	135,742
20 Apr 23	178.03000 +0.85	179.50	176.66	176.66	175,439
19 Apr 23	177.17999 +1.51	178.10	174.82	174.82	157,987
18 Apr 23	175.67000 -0.36	177.30	174.67	174.67	209,307
17 Apr 23	176.03000 +0.64	178.20	175.32	175.36	142,261
14 Apr 23	175.39000 +2.04	176.13	173.24	173.29	134,846
13 Apr 23	173.35001 +0.03	175.57	173.00	173.74	140,267
12 Apr 23	173.32001 +0.66	175.28	173.10	173.20	148,076
11 Apr 23	172.66000 +1.62	173.21	171.04	171.19	139,645
10 Apr 23	171.03999 +0.60	171.79	169.19	170.63	145,865
06 Apr 23	170.44000 +3.44	170.49	164.32	166.12	284,261
05 Apr 23	167.00000 -6.84	173.87	166.73	173.83	4,724,751
04 Apr 23	173.84000 -2.07	180.00	172.33	180.00	622,592
03 Apr 23	175.91000 -1.12	178.94	175.27	177.98	189,321
31 Mar 23	177.03000 +3.58	177.38	174.77	174.85	378,711
30 Mar 23	173.45000 +3.40	173.49	169.47	170.02	155,672
29 Mar 23	170.05000 +0.02	170.39	167.75	170.39	150,980
28 Mar 23	170.03000 +0.61	171.65	168.78	168.93	472,853
27 Mar 23	169.42000 -0.20	170.59	167.60	169.85	185,621
24 Mar 23	169.62000 -4.09	173.22	167.42	173.22	199,099
23 Mar 23	173.71001 +0.53	175.00	172.20	173.55	139,767
22 Mar 23	173.17999 +0.11	174.82	172.85	173.43	124,153
21 Mar 23	173.07001 +0.31	174.28	170.73	173.20	147,367
20 Mar 23	172.75999 +0.49	174.16	171.96	171.96	112,920
17 Mar 23	172.27000 -1.82	173.74	170.86	173.74	520,069
16 Mar 23	174.09000 +3.25	175.00	169.77	169.77	254,270
15 Mar 23	170.84000 -4.18	174.02	169.58	173.51	237,239
14 Mar 23	175.02000 +2.05	175.45	173.49	173.73	210,841
13 Mar 23	172.97000 +0.98	173.50	168.37	170.47	210,868
10 Mar 23	171.99001 -2.21	176.21	171.14	175.38	244,962
09 Mar 23	174.20000 -0.24	181.00	174.00	177.00	340,791
08 Mar 23	174.44000 -1.62	177.67	174.02	174.02	136,164
07 Mar 23	176.06000 +2.06	176.47	173.40	173.75	132,822
06 Mar 23	174.00000 +1.05	175.76	172.95	172.95	96,033
03 Mar 23	172.95000 +1.40	173.23	169.67	170.00	134,684
02 Mar 23	171.55000 +1.57	172.62	169.01	169.01	127,194
01 Mar 23	169.98000 -1.43	173.80	169.53	171.20	238,106
28 Feb 23	171.41000 -0.64	173.83	170.70	171.51	236,502
27 Feb 23	172.05000 -0.62	173.97	171.61	173.37	99,431
24 Feb 23	172.67000 -2.24	174.24	171.90	173.99	88,863
23 Feb 23	174.91000 +4.99	176.76	169.57	170.71	261,514
22 Feb 23	169.92000 +1.41	171.54	167.91	169.80	133,477
21 Feb 23	168.50999 -3.88	172.36	167.52	172.21	193,427
17 Feb 23	172.39000 +1.98	173.43	169.79	170.48	104,490
16 Feb 23	170.41000 -2.55	173.37	170.12	171.52	154,262
15 Feb 23	172.96001 +1.06	173.81	171.39	171.39	81,409
14 Feb 23	171.89999 +0.10	172.07	169.99	171.48	115,721
13 Feb 23	171.80000 +0.49	172.46	170.26	170.50	128,701
10 Feb 23	171.31000 -0.85	171.79	170.12	171.09	94,303
09 Feb 23	172.16000 +0.28	175.05	171.64	172.26	134,143
08 Feb 23	171.88000 +0.49	172.14	170.53	171.42	120,703
07 Feb 23	171.39000 +0.14	172.44	170.28	170.63	136,688
06 Feb 23	171.25000 -0.60	172.48	169.94	170.60	91,484
03 Feb 23	171.85001 -2.10	173.25	170.50	173.22	134,558
02 Feb 23	173.95000 +3.74	174.50	170.23	170.41	152,421
01 Feb 23	170.21001 +0.53	171.23	167.62	169.68	254,405
31 Jan 23	169.67999 -0.19	171.04	168.93	169.53	175,956
30 Jan 23	169.87000 +0.01	172.17	169.00	169.41	110,520
27 Jan 23	169.86000 +0.48	170.43	168.58	168.81	146,665
26 Jan 23	169.38000 -0.24	171.65	169.21	169.84	123,179
25 Jan 23	169.62000 -5.07	173.97	169.40	172.91	204,205
24 Jan 23	174.69000 +3.34	174.92	169.88	171.18	171,530
23 Jan 23	171.35001 -0.62	173.47	170.65	172.48	121,296
20 Jan 23	171.97000 -0.24	174.46	171.24	172.51	164,144
19 Jan 23	172.21001 +0.89	173.08	170.02	170.02	119,393
18 Jan 23	171.32001 +1.02	172.83	170.49	170.75	204,554
17 Jan 23	170.30000 +0.70	170.60	166.91	167.00	130,602
16 Jan 23	169.60001 -0.43	170.98	168.30	169.67	64,085
13 Jan 23	170.03000 +0.38	171.60	168.54	168.86	146,246
12 Jan 23	169.64999 -0.56	170.21	167.97	170.21	166,431
11 Jan 23	170.21001 +3.31	170.34	166.56	166.69	213,655
10 Jan 23	166.89999 +2.98	167.11	163.40	163.40	189,618
09 Jan 23	163.92000 +4.21	164.81	159.23	159.48	136,265
06 Jan 23	159.71001 +3.16	159.94	157.31	157.90	111,506
05 Jan 23	156.55000 -1.62	159.08	156.28	158.41	85,105
04 Jan 23	158.17000 +0.31	158.69	157.35	158.33	90,633
03 Jan 23	157.86000 +0.77	158.52	156.67	158.07	85,408
30 Dec 22	157.09000 +0.73	158.93	155.95	155.95	96,596
29 Dec 22	156.36000 +1.47	157.13	154.37	154.42	64,163
28 Dec 22	154.89000 -1.03	156.99	154.22	156.65	101,846
23 Dec 22	155.92000 +1.42	156.41	153.31	154.12	70,473
22 Dec 22	154.50000 -1.04	155.74	153.81	154.42	109,788
21 Dec 22	155.53999 +1.58	156.72	154.12	154.26	162,438
20 Dec 22	153.96001 -1.20	155.82	152.92	155.15	233,592
19 Dec 22	155.16000 -7.39	162.80	154.80	162.66	194,520
16 Dec 22	162.55000 +0.72	163.19	160.38	161.84	650,737
15 Dec 22	161.83000 -3.34	165.98	160.77	163.77	141,693
14 Dec 22	165.17000 -0.41	166.69	164.52	164.73	186,960
13 Dec 22	165.58000 +1.94	167.80	164.76	166.23	191,324
12 Dec 22	163.64000 +1.91	163.73	161.70	161.70	113,316
09 Dec 22	161.73000 +0.51	163.24	161.50	161.50	69,283
08 Dec 22	161.22000 -0.11	162.34	160.89	161.96	98,811
07 Dec 22	161.33000 +1.16	164.18	160.00	160.00	127,858
06 Dec 22	160.17000 -1.52	161.89	159.96	161.89	100,186
05 Dec 22	161.69000 -3.37	164.44	161.24	164.35	130,754
02 Dec 22	165.06000 +0.26	166.36	163.18	163.92	175,134
01 Dec 22	164.80000 +3.45	165.08	161.83	161.83	133,597
30 Nov 22	161.35001 +1.20	161.92	157.94	160.05	405,321
29 Nov 22	160.14999 -4.56	164.45	158.97	163.99	120,318
28 Nov 22	164.71001 -0.34	166.48	163.46	165.01	105,692
25 Nov 22	165.05000 +0.14	165.90	163.64	164.33	59,131
24 Nov 22	164.91000 -0.41	166.19	164.54	165.34	40,027
23 Nov 22	165.32001 +1.42	165.56	162.91	163.80	74,178
22 Nov 22	163.89999 +2.09	164.60	162.03	162.03	88,526
21 Nov 22	161.81000 +1.96	162.59	159.96	160.38	172,840
18 Nov 22	159.85001 +0.63	160.34	158.75	158.98	100,533
17 Nov 22	159.22000 +0.10	160.71	158.01	158.01	97,360
16 Nov 22	159.12000 -0.90	160.11	158.18	159.24	134,009
15 Nov 22	160.02000 -0.47	162.99	157.51	162.99	133,454
14 Nov 22	160.49001 +0.00	162.99	159.55	160.40	120,759
11 Nov 22	160.49001 -3.23	165.27	159.75	165.07	177,199
10 Nov 22	163.72000 -0.56	169.76	163.17	169.76	232,516
09 Nov 22	164.28000 -2.54	169.09	164.15	169.09	145,361
08 Nov 22	166.82001 -1.38	168.51	164.25	168.20	136,208
07 Nov 22	168.20000 +4.47	168.57	164.19	164.90	154,291
04 Nov 22	163.73000 +0.96	164.33	162.04	164.14	77,852
03 Nov 22	162.77000 +0.32	164.08	161.33	161.47	90,342
02 Nov 22	162.45000 -1.99	165.94	162.07	164.42	189,316
01 Nov 22	164.44000 -3.00	169.11	163.70	169.11	129,808
31 Oct 22	167.44000 -0.18	169.73	166.71	167.06	184,984
28 Oct 22	167.62000 +2.37	168.00	164.79	164.79	104,081
27 Oct 22	165.25000 +2.20	166.28	162.00	163.50	191,425
26 Oct 22	163.05000 +1.76	164.37	160.96	160.96	168,898
25 Oct 22	161.28999 +3.00	161.41	157.83	158.58	141,612
24 Oct 22	158.28999 +4.03	159.58	154.52	154.94	161,711
21 Oct 22	154.25999 +3.19	154.77	150.41	150.64	84,502
20 Oct 22	151.07001 -2.43	153.59	150.67	153.49	121,108
19 Oct 22	153.50000 -0.45	154.37	152.00	152.89	77,218
18 Oct 22	153.95000 +3.21	154.65	151.75	151.75	82,460
17 Oct 22	150.74001 +1.48	152.03	149.85	150.49	135,197
14 Oct 22	149.25999 -1.66	155.58	149.07	151.17	105,241
13 Oct 22	150.92000 +2.89	151.93	146.00	147.45	155,677
12 Oct 22	148.03000 -0.75	149.48	147.16	148.45	154,865
11 Oct 22	148.78000 -1.17	151.22	147.04	148.28	193,541
07 Oct 22	149.95000 -3.32	153.09	148.69	152.05	233,512
06 Oct 22	153.27000 -6.54	160.00	152.26	159.81	215,521
05 Oct 22	159.81000 -2.60	162.36	158.48	161.45	236,540
04 Oct 22	162.41000 +3.48	163.64	160.63	160.72	197,939
03 Oct 22	158.92999 +6.81	159.15	152.54	152.88	177,499
30 Sep 22	152.12000 +0.73	153.02	150.85	151.40	262,869
29 Sep 22	151.39000 +2.21	151.49	146.40	148.04	183,966
28 Sep 22	149.17999 +5.10	149.40	143.76	144.18	145,387
27 Sep 22	144.08000 -5.17	149.71	143.66	149.71	291,379
26 Sep 22	149.25000 -3.13	152.01	148.61	151.33	186,904
23 Sep 22	152.38000 -0.67	152.43	150.31	151.93	204,153
22 Sep 22	153.05000 -3.42	156.07	152.01	156.01	104,830
21 Sep 22	156.47000 -1.80	159.29	156.27	158.54	166,920
20 Sep 22	158.27000 -2.87	160.49	157.66	160.49	165,954
19 Sep 22	161.14000 -2.57	161.25	159.56	159.56	95,102
15 Sep 22	163.71001 -0.85	164.72	162.23	164.50	329,236
14 Sep 22	164.56000 -1.44	166.00	163.35	166.00	208,909
13 Sep 22	166.00000 -0.77	167.31	164.76	165.61	198,593
12 Sep 22	166.77000 +1.63	167.88	165.53	166.34	220,751
09 Sep 22	165.14000 +2.54	165.89	162.66	162.98	153,591
08 Sep 22	162.60001 +2.75	163.56	158.76	159.16	190,930
07 Sep 22	159.85001 +3.75	160.29	155.32	156.10	218,866
06 Sep 22	156.10001 +1.96	158.55	153.77	158.24	226,031
02 Sep 22	154.14000 +0.84	156.70	153.33	154.03	90,054
01 Sep 22	153.30000 -3.21	155.17	151.50	153.58	170,291
31 Aug 22	156.50999 +0.89	157.74	153.00	153.00	351,175
30 Aug 22	155.62000 -0.04	158.14	154.93	156.35	135,275
29 Aug 22	155.66000 -0.26	156.53	154.54	155.05	93,318
26 Aug 22	155.92000 -4.09	160.03	155.80	160.03	82,021
25 Aug 22	160.00999 +2.47	160.36	157.77	157.99	191,475
24 Aug 22	157.53999 -3.52	163.19	157.45	160.87	179,961
23 Aug 22	161.06000 +2.30	161.41	158.32	158.56	171,091
22 Aug 22	158.75999 -2.86	161.24	158.35	159.74	114,591
19 Aug 22	161.62000 +1.03	162.86	160.01	160.08	432,720
18 Aug 22	160.59000 +1.03	161.64	159.60	159.60	153,727
17 Aug 22	159.56000 -0.12	160.98	157.58	159.15	150,182
16 Aug 22	159.67999 +0.26	160.39	158.14	158.14	94,494
15 Aug 22	159.42000 +2.73	160.05	157.83	157.95	135,341
12 Aug 22	156.69000 +1.45	158.14	154.69	155.25	135,384
11 Aug 22	155.24001 +0.27	157.28	154.87	155.21	114,971
10 Aug 22	154.97000 +2.66	156.38	152.88	152.99	174,171
09 Aug 22	152.31000 -5.27	153.85	150.50	151.24	448,685
08 Aug 22	157.58000 +1.20	158.34	156.09	157.02	100,661
05 Aug 22	156.38000 -0.11	156.47	154.39	154.82	71,769
04 Aug 22	156.49001 +2.54	156.91	153.92	153.92	94,639
03 Aug 22	153.95000 +1.58	154.71	151.16	153.68	91,215
02 Aug 22	152.37000 -2.13	155.07	152.12	153.83	106,527
29 Jul 22	154.50000 +2.98	154.77	151.70	151.78	140,996
28 Jul 22	151.52000 +0.88	152.07	148.99	151.39	116,669
27 Jul 22	150.64000 +2.27	151.20	148.76	148.76	95,604
26 Jul 22	148.37000 -2.47	151.35	148.14	151.35	89,807
25 Jul 22	150.84000 -0.34	151.91	150.02	151.91	72,492
22 Jul 22	151.17999 -0.16	152.18	150.39	151.36	87,315
21 Jul 22	151.34000 +2.28	151.37	148.19	149.10	98,473
20 Jul 22	149.06000 +2.46	149.95	145.97	145.97	84,332
19 Jul 22	146.60001 +3.74	146.65	143.34	143.34	95,356
18 Jul 22	142.86000 +2.44	144.34	140.90	140.90	65,614
15 Jul 22	140.42000 -0.49	141.82	139.37	141.49	103,747
14 Jul 22	140.91000 -1.23	141.74	139.88	140.48	119,945
13 Jul 22	142.14000 -2.81	143.45	139.83	143.45	148,946
12 Jul 22	144.95000 +0.14	147.14	144.45	144.81	105,955
11 Jul 22	144.81000 -0.95	145.91	144.33	145.00	80,295
08 Jul 22	145.75999 -1.11	146.96	144.74	146.75	74,782
07 Jul 22	146.87000 +4.48	146.96	141.69	143.19	198,443
06 Jul 22	142.39000 -0.93	144.14	140.23	143.19	112,858
05 Jul 22	143.32001 -0.21	143.44	141.11	142.80	164,694
04 Jul 22	143.53000 -2.01	146.45	139.39	145.65	102,571
30 Jun 22	145.53999 +3.05	145.88	140.93	142.55	250,485
29 Jun 22	142.49001 -0.83	144.10	140.47	142.17	161,120
28 Jun 22	143.32001 -0.06	144.48	142.40	143.90	127,452
27 Jun 22	143.38000 +1.52	143.75	140.65	142.52	133,307
24 Jun 22	141.86000 +1.49	142.61	140.68	140.68	67,886
23 Jun 22	140.37000 +2.29	142.05	138.65	138.78	108,517
22 Jun 22	138.08000 +0.27	139.35	136.59	137.61	136,784
21 Jun 22	137.81000 -1.75	140.96	136.70	139.50	95,711
20 Jun 22	139.56000 +0.00	139.61	136.56	139.61	49,703
17 Jun 22	139.56000 +3.91	140.57	136.00	136.09	282,073
16 Jun 22	135.64999 -4.14	138.46	134.37	138.45	109,220
15 Jun 22	139.78999 +0.95	140.85	138.11	139.85	111,419
14 Jun 22	138.84000 +0.26	140.35	137.50	138.50	126,348
13 Jun 22	138.58000 -4.45	143.36	138.34	141.09	171,337
10 Jun 22	143.03000 -3.34	146.08	142.40	145.37	134,447
09 Jun 22	146.37000 -1.40	147.79	146.16	147.61	69,804
08 Jun 22	147.77000 +2.27	149.12	143.90	145.20	229,446
07 Jun 22	145.50000 +0.93	146.78	143.31	144.23	128,556
06 Jun 22	144.57001 -2.10	149.31	144.43	148.84	161,757
03 Jun 22	146.67000 -3.78	150.19	145.81	150.19	154,303
02 Jun 22	150.45000 +3.87	151.99	146.80	146.80	246,281
01 Jun 22	146.58000 +6.96	151.13	143.69	143.79	386,070
31 May 22	139.62000 +1.32	141.39	137.11	139.56	1,145,526
30 May 22	138.30000 +0.00	139.67	137.56	139.67	75,439
27 May 22	138.30000 +1.74	140.06	136.99	138.02	207,651
26 May 22	136.56000 +2.44	137.09	133.76	135.32	140,199
25 May 22	134.12000 -2.68	136.79	133.43	136.72	285,729
24 May 22	136.80000 +1.46	137.93	132.61	135.91	216,903
20 May 22	135.34000 -7.39	143.61	134.38	142.28	392,188
19 May 22	142.73000 +6.90	144.16	135.12	135.43	383,195
18 May 22	135.83000 -0.63	136.31	134.67	136.09	196,319
17 May 22	136.46001 +4.02	136.77	131.53	134.24	265,922
16 May 22	132.44000 -1.76	135.37	131.60	133.64	164,293
13 May 22	134.20000 -0.07	135.42	131.96	135.42	232,901
12 May 22	134.27000 -1.19	135.33	130.65	134.70	320,856
11 May 22	135.46001 -3.16	138.80	134.57	138.61	153,931
10 May 22	138.62000 +0.12	139.98	136.59	139.31	171,807
09 May 22	138.50000 -6.83	144.02	138.05	143.85	201,376
06 May 22	145.33000 +3.17	145.76	140.48	142.16	214,049
05 May 22	142.16000 -5.81	147.40	141.57	147.40	206,738
04 May 22	147.97000 +1.55	148.50	145.08	146.77	182,998
03 May 22	146.42000 -3.08	149.50	145.95	149.50	183,049
02 May 22	149.50000 -0.32	151.35	148.71	149.82	177,917
29 Apr 22	149.82001 -3.12	153.40	149.65	152.52	85,172
28 Apr 22	152.94000 +3.47	153.84	148.91	149.47	136,068
27 Apr 22	149.47000 -0.35	151.39	149.21	150.46	174,287
26 Apr 22	149.82001 -5.95	155.21	149.69	155.21	144,703
25 Apr 22	155.77000 -0.23	156.41	152.46	155.01	110,676
22 Apr 22	156.00000 -7.20	162.00	155.60	162.00	156,932
21 Apr 22	163.20000 -2.20	165.99	161.90	165.99	131,554
20 Apr 22	165.39999 +0.48	166.40	163.82	165.00	140,424
19 Apr 22	164.92000 +4.84	165.07	160.09	160.99	108,701
18 Apr 22	160.08000 -0.71	162.65	159.81	161.66	76,913
14 Apr 22	160.78999 +0.58	161.68	159.35	161.00	111,328
13 Apr 22	160.21001 +2.03	161.70	158.60	159.21	101,524
12 Apr 22	158.17999 +0.66	160.80	157.31	157.66	104,239
11 Apr 22	157.52000 -2.43	159.94	156.62	159.94	267,832
08 Apr 22	159.95000 +0.71	160.97	159.08	159.35	77,938
07 Apr 22	159.24001 +1.66	159.33	157.02	157.28	110,891
06 Apr 22	157.58000 -1.09	158.47	155.77	158.13	112,520
05 Apr 22	158.67000 -4.10	163.50	158.00	162.37	142,416
04 Apr 22	162.77000 +0.08	163.77	161.47	162.51	74,651
01 Apr 22	162.69000 -3.22	166.54	162.17	166.17	102,770
31 Mar 22	165.91000 -0.18	169.25	165.77	166.81	203,555
30 Mar 22	166.09000 -0.32	166.74	163.20	165.87	113,164
29 Mar 22	166.41000 +1.34	166.65	164.50	165.98	138,374
28 Mar 22	165.07001 +2.67	165.38	162.00	162.41	106,576
25 Mar 22	162.39999 -3.62	166.09	161.21	165.11	130,335
24 Mar 22	166.02000 -1.72	168.88	164.37	167.75	274,583
23 Mar 22	167.74001 -2.55	170.78	166.74	170.01	166,552
22 Mar 22	170.28999 -1.97	173.13	170.29	172.42	293,890
21 Mar 22	172.25999 +1.43	173.32	170.48	170.48	136,178
18 Mar 22	170.83000 +1.62	171.15	168.31	169.23	263,435
17 Mar 22	169.21001 +1.89	169.50	165.41	167.59	183,617
16 Mar 22	167.32001 +1.28	168.36	164.72	166.37	147,111
15 Mar 22	166.03999 +1.40	166.29	163.67	164.89	177,244
14 Mar 22	164.64000 -1.64	166.71	163.46	166.71	159,879
11 Mar 22	166.28000 -2.37	169.78	165.08	169.02	230,229
10 Mar 22	168.64999 +3.72	169.63	164.60	165.00	401,522
09 Mar 22	164.92999 +3.65	165.20	160.82	162.46	134,385
08 Mar 22	161.28000 +1.16	163.97	158.94	158.94	188,941
07 Mar 22	160.12000 -3.05	163.00	158.49	163.00	184,256
04 Mar 22	163.17000 +0.27	165.10	162.64	163.31	184,478
03 Mar 22	162.89999 +3.43	163.72	159.20	160.20	210,790
02 Mar 22	159.47000 +2.01	159.80	156.29	158.85	206,152
01 Mar 22	157.46001 +1.95	159.00	155.33	157.98	353,971
28 Feb 22	155.50999 +5.05	155.69	150.46	151.51	415,330
25 Feb 22	150.46001 +1.67	150.51	146.78	148.85	204,100
24 Feb 22	148.78999 -0.89	148.90	145.00	145.00	360,616
23 Feb 22	149.67999 -0.33	152.27	149.43	150.04	336,899
22 Feb 22	150.00999 +0.02	151.71	148.25	148.34	279,867
18 Feb 22	149.99001 -5.91	155.90	149.09	155.82	358,033
17 Feb 22	155.89999 -3.33	159.95	155.59	158.80	230,782
16 Feb 22	159.23000 -0.20	161.27	158.73	159.71	148,504
15 Feb 22	159.42999 -2.48	163.98	158.65	163.98	227,238
14 Feb 22	161.91000 +0.65	163.23	159.22	161.99	211,686
11 Feb 22	161.25999 -8.17	170.49	158.94	170.17	273,602
10 Feb 22	169.42999 -0.25	170.26	168.00	168.50	293,733
09 Feb 22	169.67999 +3.50	170.07	167.09	167.16	124,152
08 Feb 22	166.17999 +1.76	167.65	162.99	162.99	256,911
07 Feb 22	164.42000 -5.47	168.88	163.69	168.88	278,493
04 Feb 22	169.89000 -0.56	172.50	169.16	171.33	138,026
03 Feb 22	170.45000 -2.80	172.00	167.25	171.32	144,157
02 Feb 22	173.25000 +3.57	177.42	170.25	170.38	301,501
01 Feb 22	169.67999 +0.18	170.51	165.74	170.51	141,927
31 Jan 22	169.50000 +4.51	170.00	165.25	165.76	202,685
28 Jan 22	164.99001 +0.92	165.35	162.77	165.18	199,484
27 Jan 22	164.07001 -1.44	167.81	164.07	165.27	114,925
26 Jan 22	165.50999 +0.44	168.31	164.45	166.27	129,160
25 Jan 22	165.07001 -1.10	166.10	161.23	165.20	207,022
24 Jan 22	166.17000 +1.73	166.17	159.54	161.63	207,698
21 Jan 22	164.44000 -4.52	168.75	164.15	168.75	106,710
20 Jan 22	168.96001 -1.91	172.37	168.64	171.08	94,510
19 Jan 22	170.87000 -0.25	172.36	170.37	172.00	142,998
18 Jan 22	171.12000 +0.06	172.18	167.87	170.15	188,854
17 Jan 22	171.06000 +0.26	172.67	170.32	170.50	41,146
14 Jan 22	170.80000 -4.10	173.91	170.42	173.90	172,371
13 Jan 22	174.89999 -1.12	176.99	174.43	176.99	94,790
12 Jan 22	176.02000 -0.12	177.70	173.52	175.65	187,837
11 Jan 22	176.14000 +3.46	176.67	172.57	173.00	136,657
10 Jan 22	172.67999 -5.41	177.80	170.95	177.00	213,468
07 Jan 22	178.09000 -1.98	180.55	175.75	180.55	130,232
06 Jan 22	180.07001 +1.40	181.08	178.10	178.10	82,896
05 Jan 22	178.67000 -1.97	181.98	178.39	180.77	145,937
04 Jan 22	180.64000 -2.99	183.47	177.45	183.01	167,233
31 Dec 21	183.63000 +0.64	184.28	182.43	182.99	85,473
30 Dec 21	182.99001 +0.39	184.52	182.32	182.32	73,064
29 Dec 21	182.60001 +0.96	185.49	181.95	185.49	111,535
24 Dec 21	181.64000 +0.99	181.64	180.00	180.65	31,207
23 Dec 21	180.64999 +1.67	181.54	178.36	180.03	177,092
22 Dec 21	178.98000 -2.59	181.00	177.30	180.00	273,530
21 Dec 21	181.57001 +4.66	183.45	178.48	178.53	120,069
20 Dec 21	176.91000 -1.44	178.00	174.28	176.34	126,471
17 Dec 21	178.35001 +0.02	181.30	176.56	176.71	177,624
16 Dec 21	178.33000 -3.81	182.89	175.05	182.14	230,064
15 Dec 21	182.14000 +3.51	182.61	177.67	178.89	117,172
14 Dec 21	178.63000 +0.99	179.13	175.21	177.30	164,736
13 Dec 21	177.64000 -1.06	180.32	174.84	178.83	177,667
10 Dec 21	178.70000 -1.00	182.30	178.01	180.96	100,578
09 Dec 21	179.70000 +0.30	180.59	178.22	178.84	94,462
08 Dec 21	179.39999 -5.57	185.36	177.70	185.36	196,749
07 Dec 21	184.97000 +3.84	186.43	183.59	183.79	149,884
06 Dec 21	181.13000 +3.06	181.88	177.63	178.15	108,402
03 Dec 21	178.07001 -3.27	182.43	176.30	182.43	120,741
02 Dec 21	181.34000 +4.21	182.46	177.30	177.30	143,550
01 Dec 21	177.13000 -0.56	181.00	176.78	179.41	140,738
30 Nov 21	177.69000 -4.15	182.20	177.00	181.99	401,636
29 Nov 21	181.84000 +0.92	182.88	179.93	181.90	132,494
26 Nov 21	180.92000 -0.67	182.58	179.10	180.00	117,231
25 Nov 21	181.59000 -1.05	183.45	181.26	183.12	55,915
24 Nov 21	182.64000 +3.01	183.02	179.20	179.55	146,849
23 Nov 21	179.63000 +0.27	179.90	177.26	178.52	113,962
22 Nov 21	179.36000 +0.80	181.14	178.11	178.11	109,577
19 Nov 21	178.56000 +1.56	179.20	176.01	177.01	112,152
18 Nov 21	177.00000 -2.05	179.47	176.93	179.34	130,326
17 Nov 21	179.05000 -1.41	181.48	178.40	181.00	107,965
16 Nov 21	180.46001 +0.90	182.47	180.09	180.10	111,097
15 Nov 21	179.56000 -1.44	181.95	179.39	179.97	104,660
12 Nov 21	181.00000 -6.61	187.60	180.91	187.29	188,429
11 Nov 21	187.61000 +8.96	187.94	179.03	179.03	433,297
10 Nov 21	178.64999 +6.12	179.12	172.09	175.02	200,613
09 Nov 21	172.53000 -0.57	174.63	171.68	173.59	101,735
08 Nov 21	173.10001 +2.64	173.38	170.58	170.58	96,660
05 Nov 21	170.46001 -0.18	171.58	169.69	171.00	81,980
04 Nov 21	170.64000 +3.79	170.89	167.15	167.72	109,797
03 Nov 21	166.85001 -1.68	169.42	165.62	168.90	78,083
02 Nov 21	168.53000 +1.56	169.00	166.46	167.46	79,237
01 Nov 21	166.97000 -0.81	169.33	166.49	168.86	87,200
29 Oct 21	167.78000 -3.12	171.00	167.61	171.00	149,298
28 Oct 21	170.89999 +2.23	171.61	168.36	169.82	98,994
27 Oct 21	168.67000 -1.38	171.00	166.32	170.12	98,619
26 Oct 21	170.05000 -1.55	172.06	169.92	172.06	82,230
25 Oct 21	171.60001 +1.35	172.33	169.27	170.94	53,706
22 Oct 21	170.25000 +1.18	170.47	168.01	168.98	92,976
21 Oct 21	169.07001 -0.02	170.53	168.36	169.14	120,999
20 Oct 21	169.09000 +1.37	169.73	167.55	168.30	92,314
19 Oct 21	167.72000 +1.43	168.90	166.54	167.15	96,343
18 Oct 21	166.28999 +3.04	166.66	162.72	163.02	102,210
15 Oct 21	163.25000 -0.63	163.98	161.25	163.92	94,485
14 Oct 21	163.88000 +0.60	164.95	162.82	164.72	152,559
13 Oct 21	163.28000 +3.83	163.70	159.66	160.00	148,279
12 Oct 21	159.45000 +1.70	159.52	156.95	157.70	104,013
08 Oct 21	157.75000 -0.63	159.01	156.90	158.59	225,091
07 Oct 21	158.38000 +4.70	159.28	153.65	155.29	154,414
06 Oct 21	153.67999 -0.71	154.31	151.82	153.09	126,650
05 Oct 21	154.39000 +1.76	155.35	152.59	153.65	101,571
04 Oct 21	152.63000 -1.11	155.57	150.82	152.82	104,039
01 Oct 21	153.74001 +2.08	153.85	150.18	152.55	175,416
30 Sep 21	151.66000 -1.75	155.56	151.41	153.85	166,983
29 Sep 21	153.41000 +2.16	153.81	150.42	150.42	184,799
28 Sep 21	151.25000 -3.51	152.61	150.35	152.26	253,267
27 Sep 21	154.75999 -3.99	158.95	154.39	158.51	186,231
24 Sep 21	158.75000 -2.35	161.26	158.27	160.64	113,412
23 Sep 21	161.10001 +3.46	161.47	158.08	158.08	131,055
22 Sep 21	157.64000 -0.10	158.63	156.83	157.88	103,732
21 Sep 21	157.74001 +0.39	159.00	156.72	157.93	74,725
20 Sep 21	157.35001 -1.26	158.00	155.77	158.00	111,363
17 Sep 21	158.61000 -1.83	160.43	157.89	160.40	207,053
16 Sep 21	160.44000 -2.16	162.51	160.09	162.10	123,741
15 Sep 21	162.60001 +1.55	163.31	160.14	160.86	169,363
14 Sep 21	161.05000 -0.50	162.12	160.00	162.12	107,356
13 Sep 21	161.55000 -1.80	163.99	160.64	163.99	81,195
10 Sep 21	163.35001 -0.23	164.19	162.45	163.68	91,228
09 Sep 21	163.58000 +1.77	164.11	161.68	161.81	146,211
08 Sep 21	161.81000 -1.18	165.42	161.37	163.00	142,836
07 Sep 21	162.99001 -0.92	164.04	160.69	163.55	149,178
03 Sep 21	163.91000 -0.47	166.57	163.77	164.58	121,202
02 Sep 21	164.38000 +2.11	165.33	162.11	162.11	105,137
01 Sep 21	162.27000 -2.46	164.95	161.09	163.00	159,993
31 Aug 21	164.73000 +0.08	170.51	164.07	165.00	402,716
30 Aug 21	164.64999 +1.11	164.92	162.69	163.34	75,739
27 Aug 21	163.53999 -0.20	164.26	162.59	163.90	85,210
26 Aug 21	163.74001 -0.42	164.41	163.17	163.40	56,540
25 Aug 21	164.16000 -0.05	165.45	163.82	164.46	91,686
24 Aug 21	164.21001 +0.37	164.30	162.18	163.31	86,478
23 Aug 21	163.84000 -3.26	168.33	162.83	167.56	148,404
20 Aug 21	167.10001 +5.29	168.71	162.44	162.44	159,942
19 Aug 21	161.81000 +1.02	162.56	159.02	159.95	95,090
18 Aug 21	160.78999 +0.13	162.09	159.34	160.00	83,618
17 Aug 21	160.66000 +0.11	161.27	159.06	160.94	90,881
16 Aug 21	160.55000 +1.21	160.73	158.51	159.99	107,460
13 Aug 21	159.34000 -1.01	160.47	157.33	160.34	108,670
12 Aug 21	160.35001 +0.26	162.12	158.55	159.28	182,094
11 Aug 21	160.09000 +9.07	160.77	152.03	153.98	159,916
10 Aug 21	151.02000 +0.15	152.06	149.71	151.65	91,454
09 Aug 21	150.87000 +0.68	151.37	150.02	150.29	51,561
06 Aug 21	150.19000 -0.20	151.50	149.99	150.40	107,376
05 Aug 21	150.39000 +1.48	151.22	148.53	149.39	127,474
04 Aug 21	148.91000 +0.23	149.60	148.07	148.09	99,407
03 Aug 21	148.67999 +0.59	148.73	147.51	148.14	171,600
30 Jul 21	148.09000 +0.07	148.48	147.25	147.60	102,143
29 Jul 21	148.02000 +1.12	148.13	146.73	147.22	82,742
28 Jul 21	146.89999 +0.09	147.92	146.40	147.00	82,315
27 Jul 21	146.81000 -0.24	147.99	145.38	147.99	69,542
26 Jul 21	147.05000 +0.12	147.75	145.50	146.80	94,993
23 Jul 21	146.92999 +0.17	146.97	144.80	146.97	78,133
22 Jul 21	146.75999 -0.96	147.72	145.17	147.00	100,253
21 Jul 21	147.72000 +2.45	147.97	144.90	146.66	156,975
20 Jul 21	145.27000 +2.30	145.43	143.44	143.50	202,394
19 Jul 21	142.97000 -0.03	143.28	139.01	142.57	202,869
16 Jul 21	143.00000 -6.10	149.66	142.27	149.10	278,246
15 Jul 21	149.10001 -0.05	151.35	148.32	148.32	99,714
14 Jul 21	149.14999 +0.46	149.98	148.01	148.01	73,508
13 Jul 21	148.69000 -0.73	150.99	148.01	150.96	91,215
12 Jul 21	149.42000 -0.49	151.48	149.14	150.52	77,536
09 Jul 21	149.91000 +1.54	150.70	148.08	148.77	103,053
08 Jul 21	148.37000 -0.19	149.10	146.58	147.31	122,362
07 Jul 21	148.56000 +2.09	150.28	145.88	146.47	119,483
06 Jul 21	146.47000 +0.65	146.90	145.20	146.36	84,495
05 Jul 21	145.82001 +0.69	148.16	144.76	145.26	34,846
02 Jul 21	145.13000 +0.43	147.30	144.56	145.67	86,052
30 Jun 21	144.70000 +0.27	145.26	143.21	145.26	109,906
29 Jun 21	144.42999 -0.02	145.29	143.10	144.74	51,775
28 Jun 21	144.45000 -1.11	146.73	143.33	146.31	61,907
25 Jun 21	145.56000 +0.38	146.12	144.99	145.63	92,748
24 Jun 21	145.17999 +3.68	145.45	141.81	141.81	135,073
23 Jun 21	141.50000 +1.82	141.67	138.89	139.68	71,590
22 Jun 21	139.67999 -1.21	140.94	139.50	140.89	68,051
21 Jun 21	140.89000 +5.00	141.69	136.03	136.03	145,917
18 Jun 21	135.89000 -2.99	141.13	135.89	138.27	602,595
17 Jun 21	138.88000 -0.67	140.07	137.82	139.42	142,837
16 Jun 21	139.55000 -1.42	141.78	139.26	141.00	136,057
15 Jun 21	140.97000 +0.18	141.92	140.44	140.50	116,310
14 Jun 21	140.78999 +1.99	142.70	140.08	140.08	113,535
11 Jun 21	138.80000 +0.56	140.26	138.27	138.96	84,297
10 Jun 21	138.24001 +1.64	139.84	136.57	137.00	92,638
09 Jun 21	136.60001 +0.66	138.02	135.59	136.50	128,641
08 Jun 21	135.94000 +1.35	137.75	134.89	134.89	148,735
07 Jun 21	134.59000 -1.67	136.33	134.36	136.33	84,837
04 Jun 21	136.25999 -0.42	138.90	135.79	137.95	86,580
03 Jun 21	136.67999 +1.15	137.25	135.20	135.48	60,418
02 Jun 21	135.53000 +0.56	135.70	134.12	135.32	98,518
01 Jun 21	134.97000 +0.00	137.18	134.66	135.54	106,376
31 May 21	134.97000 -2.05	137.59	134.71	136.98	63,004
28 May 21	137.02000 -0.12	138.18	136.49	137.79	90,330
27 May 21	137.14000 -0.58	138.83	135.87	137.39	379,833
26 May 21	137.72000 +3.37	138.82	134.14	134.14	116,269
25 May 21	134.35001 -0.64	135.97	133.91	134.51	75,028
21 May 21	134.99001 -0.88	136.86	134.73	136.86	71,596
20 May 21	135.87000 +0.42	136.82	134.80	135.70	84,824
19 May 21	135.45000 +3.10	135.89	130.16	130.78	173,345
18 May 21	132.35001 -2.76	135.41	131.69	135.16	139,381
17 May 21	135.11000 -3.54	138.14	132.46	137.32	108,449
14 May 21	138.64999 +2.71	141.02	135.25	136.23	169,776
13 May 21	135.94000 +11.48	137.13	125.99	125.99	328,705
12 May 21	124.46000 -0.99	125.71	123.71	125.10	98,036
11 May 21	125.45000 -2.59	126.84	124.31	126.50	120,852
10 May 21	128.03999 +0.21	128.53	126.22	128.38	92,008
07 May 21	127.83000 +1.02	128.59	125.86	127.44	65,491
06 May 21	126.81000 -1.20	128.42	125.68	128.42	115,955
05 May 21	128.00999 +1.09	128.32	126.49	127.65	83,988
04 May 21	126.92000 +1.06	128.24	124.54	125.82	105,120
03 May 21	125.86000 -1.77	128.59	125.86	127.34	91,846
30 Apr 21	127.63000 -0.78	129.31	127.48	128.00	133,206
29 Apr 21	128.41000 -0.63	129.89	128.31	129.89	71,697
28 Apr 21	129.03999 -0.27	129.79	128.41	129.26	69,498
27 Apr 21	129.31000 +1.32	129.39	126.49	128.52	90,078
26 Apr 21	127.99000 -0.03	128.86	127.02	127.76	73,115
23 Apr 21	128.02000 -0.98	128.95	126.81	128.95	78,872
22 Apr 21	129.00000 +0.87	129.83	126.13	128.21	137,351
21 Apr 21	128.13000 +0.03	131.40	127.85	128.35	126,947
20 Apr 21	128.10001 +0.40	128.41	126.00	127.50	152,861
19 Apr 21	127.70000 -0.90	128.75	127.11	127.78	175,275
16 Apr 21	128.60001 +2.89	128.70	124.81	125.85	190,028
15 Apr 21	125.71000 +1.40	125.80	123.06	125.00	129,195
14 Apr 21	124.31000 +0.76	124.92	123.09	123.85	135,717
13 Apr 21	123.55000 +0.18	123.70	121.68	122.18	86,496
12 Apr 21	123.37000 -1.17	124.51	122.02	123.67	141,595
09 Apr 21	124.54000 +0.88	125.58	121.16	123.57	160,734
08 Apr 21	123.66000 -1.81	125.46	122.06	125.46	119,649
07 Apr 21	125.47000 -0.38	125.85	124.80	125.85	90,501
06 Apr 21	125.85000 +2.84	125.97	122.90	123.00	183,721
05 Apr 21	123.01000 +1.77	123.42	121.54	122.00	75,348
01 Apr 21	121.24000 +1.68	121.34	119.48	120.32	114,061
31 Mar 21	119.56000 +0.52	120.39	119.00	119.00	200,075
30 Mar 21	119.04000 +0.29	119.48	118.00	118.50	87,658
29 Mar 21	118.75000 -1.92	120.49	118.59	120.49	262,306
26 Mar 21	120.67000 +1.69	120.98	118.10	119.12	122,346
25 Mar 21	118.98000 -1.63	120.66	117.97	120.66	169,777
24 Mar 21	120.61000 +0.28	122.73	119.40	119.95	128,012
23 Mar 21	120.33000 -0.55	122.00	120.12	121.13	81,033
22 Mar 21	120.88000 +0.08	123.48	120.88	121.58	193,952
19 Mar 21	120.80000 +0.32	121.98	120.00	120.00	375,249
18 Mar 21	120.48000 -2.84	122.44	120.03	122.32	128,083
17 Mar 21	123.32000 +3.26	123.80	118.99	119.39	291,553
16 Mar 21	120.06000 +2.09	120.99	116.15	118.07	196,915
15 Mar 21	117.97000 +2.04	118.11	115.44	115.44	220,371
12 Mar 21	115.93000 -1.30	116.68	115.25	115.82	154,303
11 Mar 21	117.23000 -1.28	119.72	116.66	119.72	153,313
10 Mar 21	118.51000 -2.61	123.31	118.24	122.34	151,383
09 Mar 21	121.12000 +2.03	122.76	118.89	119.47	256,621
08 Mar 21	119.09000 +0.40	121.89	118.40	118.85	179,539
05 Mar 21	118.69000 +0.98	118.88	114.48	118.31	289,344
04 Mar 21	117.71000 +1.16	117.87	114.75	116.14	325,344
03 Mar 21	116.55000 -1.82	119.11	114.61	118.77	245,763
02 Mar 21	118.37000 -0.83	119.53	114.72	118.00	406,535
01 Mar 21	119.20000 +8.98	119.44	111.00	111.00	455,342
26 Feb 21	110.22000 -0.02	114.64	110.22	113.00	461,120
25 Feb 21	110.24000 -7.22	119.69	109.69	119.69	298,758
24 Feb 21	117.46000 +0.47	117.66	116.25	116.89	245,236
23 Feb 21	116.99000 +0.08	117.83	116.00	117.39	117,122
22 Feb 21	116.91000 -2.12	118.95	116.54	118.94	178,632
19 Feb 21	119.03000 +3.30	119.19	115.37	115.97	133,476
18 Feb 21	115.73000 -0.50	116.80	115.05	116.50	119,999
17 Feb 21	116.23000 +0.19	116.54	114.50	115.31	178,816
16 Feb 21	116.04000 +0.64	116.76	114.82	115.78	127,511
12 Feb 21	115.40000 -0.56	116.35	114.27	116.35	97,725
11 Feb 21	115.96000 -0.49	118.12	115.50	116.50	110,749
10 Feb 21	116.45000 -0.24	117.20	115.49	116.52	183,761
09 Feb 21	116.69000 -0.29	117.42	116.67	116.85	79,214
08 Feb 21	116.98000 -0.58	119.36	116.60	118.94	161,364
05 Feb 21	117.56000 +0.01	119.09	116.92	118.71	75,424
04 Feb 21	117.55000 +0.66	117.71	115.68	117.28	83,900
03 Feb 21	116.89000 -1.34	118.26	116.50	118.23	138,140
02 Feb 21	118.23000 +0.02	118.66	117.41	117.46	161,296
01 Feb 21	118.21000 -0.89	119.20	115.71	119.01	276,865
29 Jan 21	119.10000 -1.18	120.69	119.04	119.46	229,348
28 Jan 21	120.28000 +1.47	121.36	118.91	118.91	120,989
27 Jan 21	118.81000 -1.67	120.29	117.60	119.51	114,441
26 Jan 21	120.48000 +0.69	121.03	118.61	120.57	125,327
25 Jan 21	119.79000 +1.62	119.86	117.59	118.17	92,721
22 Jan 21	118.17000 -0.50	118.93	117.57	117.81	83,081
21 Jan 21	118.67000 -2.03	120.89	118.08	120.89	124,741
20 Jan 21	120.70000 -0.25	121.70	120.10	120.79	143,216
19 Jan 21	120.95000 -0.74	122.25	120.41	121.94	98,178
18 Jan 21	121.69000 -1.35	124.23	121.55	123.39	48,277
15 Jan 21	123.04000 -0.07	123.34	121.31	122.39	70,398
14 Jan 21	123.11000 +0.54	125.53	122.36	122.52	185,458
13 Jan 21	122.57000 +1.20	122.72	120.15	121.38	101,284
12 Jan 21	121.37000 -1.31	123.18	120.69	123.02	154,365
11 Jan 21	122.68000 -0.51	123.04	121.03	121.99	104,391
08 Jan 21	123.19000 +0.74	123.75	122.02	122.02	114,853
07 Jan 21	122.45000 +2.63	123.70	120.32	120.32	148,916
06 Jan 21	119.82000 -0.21	121.14	119.09	119.81	162,406
05 Jan 21	120.03000 -0.06	121.23	119.03	119.54	156,973
04 Jan 21	120.09000 -0.50	121.80	118.81	121.33	108,843
31 Dec 20	120.59000 -0.37	121.78	119.73	120.38	78,285
30 Dec 20	120.96000 -1.04	122.01	120.59	121.52	72,493
29 Dec 20	122.00000 +1.63	124.00	120.52	121.64	114,991
24 Dec 20	120.37000 -1.25	121.46	120.16	121.26	67,416
23 Dec 20	121.62000 +0.66	121.90	119.10	120.71	110,335
22 Dec 20	120.96000 +0.80	121.12	118.99	120.11	87,645
21 Dec 20	120.16000 -0.37	121.00	118.52	119.44	172,356
18 Dec 20	120.53000 -2.76	123.25	119.88	123.00	541,466
17 Dec 20	123.29000 +0.85	125.16	121.99	123.99	255,463
16 Dec 20	122.44000 -3.59	127.07	121.91	126.00	312,400
15 Dec 20	126.03000 +0.91	127.54	123.82	125.23	283,480
14 Dec 20	125.12000 +1.93	126.01	123.00	123.27	391,606
11 Dec 20	123.19000 +2.46	123.53	118.71	120.02	233,581
10 Dec 20	120.73000 +4.43	122.06	115.86	116.25	334,900
09 Dec 20	116.30000 +2.84	116.31	113.50	113.50	175,049
08 Dec 20	113.46000 +0.73	113.70	111.89	112.06	204,383
07 Dec 20	112.73000 -1.37	114.85	112.45	112.99	225,574
04 Dec 20	114.10000 +6.06	114.70	108.54	108.54	521,954
03 Dec 20	108.04000 +11.25	112.80	99.63	100.00	533,777
02 Dec 20	96.79000 +1.14	96.94	95.54	96.74	158,264
01 Dec 20	95.65000 -0.80	97.21	95.22	97.14	176,877
30 Nov 20	96.45000 +0.81	96.45	94.57	96.26	468,607
27 Nov 20	95.64000 +0.82	95.79	94.01	94.86	110,876
26 Nov 20	94.82000 -0.22	95.05	94.14	95.05	74,003
25 Nov 20	95.04000 +0.02	95.42	94.06	94.75	167,938
24 Nov 20	95.02000 +0.27	95.75	94.00	95.56	175,335
23 Nov 20	94.75000 -0.12	95.42	94.07	95.00	123,055
20 Nov 20	94.87000 +0.76	94.98	93.87	94.25	121,790
19 Nov 20	94.11000 +0.16	94.42	93.50	93.54	185,030
18 Nov 20	93.95000 +1.01	94.24	92.77	92.82	336,340
17 Nov 20	92.94000 +0.84	92.97	91.50	91.99	126,670
16 Nov 20	92.10000 +1.53	92.31	90.56	91.24	191,242
13 Nov 20	90.57000 +1.60	91.09	89.22	89.22	281,991
12 Nov 20	88.97000 +0.46	89.34	88.24	88.99	234,215
11 Nov 20	88.51000 -1.50	90.60	88.28	90.01	612,142
10 Nov 20	90.01000 -0.05	91.56	89.69	89.79	326,370
09 Nov 20	90.06000 +1.87	90.53	89.12	89.25	211,361
06 Nov 20	88.19000 +0.34	88.44	87.71	88.00	101,996
05 Nov 20	87.85000 +2.35	87.86	86.48	86.93	190,093
04 Nov 20	85.50000 +0.04	86.22	85.26	85.29	139,814
03 Nov 20	85.46000 +0.98	86.18	85.13	85.43	136,651
02 Nov 20	84.48000 +0.21	85.23	84.07	84.29	161,719
30 Oct 20	84.27000 -0.45	84.39	82.95	84.01	181,076
29 Oct 20	84.72000 +0.04	85.27	84.08	84.11	151,397
28 Oct 20	84.68000 -3.20	87.31	84.59	86.42	179,153
27 Oct 20	87.88000 +0.62	88.20	86.95	87.17	90,471
26 Oct 20	87.26000 -1.52	88.59	87.08	88.41	109,058
23 Oct 20	88.78000 +0.39	88.91	87.71	88.58	108,651
22 Oct 20	88.39000 -0.14	89.05	87.85	88.50	221,727
21 Oct 20	88.53000 +0.37	89.03	87.36	87.57	166,652
20 Oct 20	88.16000 +0.02	89.00	87.59	88.25	128,511
19 Oct 20	88.14000 -0.05	89.00	87.74	87.90	130,975
16 Oct 20	88.19000 +0.06	89.01	87.89	88.50	109,196
15 Oct 20	88.13000 +0.00	88.34	86.79	86.79	137,892
14 Oct 20	88.13000 +0.08	88.52	87.12	87.90	96,662
13 Oct 20	88.05000 +0.73	88.65	87.75	87.92	185,991
09 Oct 20	87.32000 +0.10	87.63	86.60	87.23	157,256
08 Oct 20	87.22000 -0.02	87.50	86.49	87.18	95,977
07 Oct 20	87.24000 +0.47	87.92	86.62	87.14	112,801
06 Oct 20	86.77000 +0.04	87.50	86.00	86.84	163,380
05 Oct 20	86.73000 -0.22	87.65	86.18	87.35	118,687
02 Oct 20	86.95000 +0.18	86.96	85.72	86.11	134,165
01 Oct 20	86.77000 -0.67	87.93	86.53	87.23	102,198
30 Sep 20	87.44000 -0.04	87.65	86.29	87.48	267,296
29 Sep 20	87.48000 +0.59	88.18	85.58	86.29	153,721
28 Sep 20	86.89000 +0.93	87.22	86.01	86.45	141,978
25 Sep 20	85.96000 +1.36	86.57	83.99	83.99	126,441
24 Sep 20	84.60000 +0.52	84.85	83.18	84.45	209,129
23 Sep 20	84.08000 -1.43	86.76	83.82	86.12	140,963
22 Sep 20	85.51000 +1.04	85.98	84.09	84.55	102,516
21 Sep 20	84.47000 -1.75	85.18	84.01	84.32	169,534
18 Sep 20	86.22000 -2.39	89.28	85.58	89.28	776,442
17 Sep 20	88.61000 +0.11	88.92	87.53	88.00	159,432
16 Sep 20	88.50000 -2.92	91.14	88.28	91.14	233,816
15 Sep 20	91.42000 +1.54	91.45	89.41	90.23	175,427
14 Sep 20	89.88000 +1.45	89.88	88.68	89.04	187,245
11 Sep 20	88.43000 -0.11	89.00	87.85	88.41	123,165
10 Sep 20	88.54000 -0.26	90.00	88.37	89.12	222,784
09 Sep 20	88.80000 +1.38	89.03	87.71	87.71	114,748
08 Sep 20	87.42000 -0.82	88.15	87.05	87.10	149,824
04 Sep 20	88.24000 -0.06	88.54	86.83	87.97	206,358
03 Sep 20	88.30000 -2.03	90.10	87.94	89.83	174,108
02 Sep 20	90.33000 +1.72	90.38	88.27	88.58	177,602
01 Sep 20	88.61000 +0.12	88.90	88.00	88.69	200,666
31 Aug 20	88.49000 -0.51	90.00	88.30	90.00	289,049
28 Aug 20	89.00000 -0.08	89.04	88.27	88.93	112,736
27 Aug 20	89.08000 +0.72	89.10	87.91	88.36	128,959
26 Aug 20	88.36000 +0.58	88.41	87.58	87.78	103,527
25 Aug 20	87.78000 -1.34	89.19	87.30	89.04	138,801
24 Aug 20	89.12000 +1.02	89.40	88.39	88.50	171,085
21 Aug 20	88.10000 +0.40	88.40	86.98	86.98	103,181
20 Aug 20	87.70000 +0.18	87.88	87.13	87.19	97,798
19 Aug 20	87.52000 -0.27	88.01	87.51	87.79	121,299
18 Aug 20	87.79000 +1.35	87.88	86.28	86.28	157,359
17 Aug 20	86.44000 -0.35	87.15	86.36	87.09	55,953
14 Aug 20	86.79000 -0.52	87.23	86.01	87.16	124,645
13 Aug 20	87.31000 -0.34	88.15	86.88	87.65	108,683
12 Aug 20	87.65000 +1.05	88.37	86.85	87.33	217,822
11 Aug 20	86.60000 -0.47	87.88	86.44	87.25	147,077
10 Aug 20	87.07000 -0.12	87.54	85.68	87.47	125,092
07 Aug 20	87.19000 +0.22	88.00	86.45	87.29	143,631
06 Aug 20	86.97000 +1.38	88.05	86.32	86.33	282,628
05 Aug 20	85.59000 +1.80	85.61	83.65	83.65	113,277
04 Aug 20	83.79000 -0.32	84.63	83.03	83.97	197,889
31 Jul 20	84.11000 -1.49	85.75	83.68	85.75	167,347
30 Jul 20	85.60000 -0.15	85.74	84.37	85.15	110,088
29 Jul 20	85.75000 +2.34	86.07	83.49	83.61	257,199
28 Jul 20	83.41000 +0.08	83.81	82.63	83.17	123,973
27 Jul 20	83.33000 +0.48	83.95	82.49	82.49	124,793
24 Jul 20	82.85000 -0.54	83.56	82.01	83.05	73,302
23 Jul 20	83.39000 -0.61	84.49	83.21	84.02	179,595
22 Jul 20	84.00000 -0.78	85.49	83.94	84.67	73,250
21 Jul 20	84.78000 -1.36	86.29	84.57	86.20	135,772
20 Jul 20	86.14000 -0.02	86.99	85.22	85.92	149,589
17 Jul 20	86.16000 +1.14	87.57	85.28	85.29	315,878
16 Jul 20	85.02000 -0.11	85.10	83.87	85.01	148,139
15 Jul 20	85.13000 +1.83	85.26	83.03	83.44	231,148
14 Jul 20	83.30000 +0.45	83.32	82.06	82.39	295,161
13 Jul 20	82.85000 +1.39	84.11	81.39	81.39	247,211
10 Jul 20	81.46000 -0.35	82.03	80.73	81.53	153,377
09 Jul 20	81.81000 -0.51	82.73	80.83	82.55	130,927
08 Jul 20	82.32000 +0.85	82.77	81.48	81.62	206,640
07 Jul 20	81.47000 -2.02	83.40	81.35	82.74	165,531
06 Jul 20	83.49000 +0.99	83.80	82.51	82.51	137,676
03 Jul 20	82.50000 -1.01	83.64	82.36	83.49	60,641
02 Jul 20	83.51000 +0.25	84.94	83.25	84.35	181,594
30 Jun 20	83.26000 +0.89	83.69	82.00	82.01	283,417
29 Jun 20	82.37000 +1.16	82.85	81.25	81.42	131,685
26 Jun 20	81.21000 -1.51	83.49	81.04	82.03	132,947
25 Jun 20	82.72000 +0.87	82.90	81.19	81.61	203,380
24 Jun 20	81.85000 -0.91	83.68	81.47	82.29	225,317
23 Jun 20	82.76000 -0.84	85.02	82.76	84.74	448,834
22 Jun 20	83.60000 +1.70	84.35	82.02	82.77	188,360
19 Jun 20	81.90000 -2.71	85.77	81.90	85.28	864,559
18 Jun 20	84.61000 -0.15	85.30	83.86	83.86	275,384
17 Jun 20	84.76000 -0.44	85.83	84.35	84.69	131,580
16 Jun 20	85.20000 +0.47	86.40	84.96	85.92	255,688
15 Jun 20	84.73000 -0.01	85.76	83.64	83.75	218,277
12 Jun 20	84.74000 +0.82	85.25	84.10	85.11	346,457
11 Jun 20	83.92000 -1.72	84.86	83.63	84.86	185,202
10 Jun 20	85.64000 -1.14	87.10	85.64	86.70	178,122
09 Jun 20	86.78000 +0.80	87.50	85.15	85.50	165,078
08 Jun 20	85.98000 -2.17	88.65	85.89	88.36	203,717
05 Jun 20	88.15000 +0.85	89.19	87.69	88.49	275,848
04 Jun 20	87.30000 -1.33	89.50	87.20	87.95	253,846
03 Jun 20	88.63000 +2.74	89.18	85.90	86.00	852,365
02 Jun 20	85.89000 -2.94	86.00	84.50	85.15	939,163
01 Jun 20	88.83000 -0.03	90.17	88.15	88.90	108,337
29 May 20	88.86000 +0.08	89.64	88.00	88.69	305,654
28 May 20	88.78000 +0.21	89.36	88.15	88.60	135,602
27 May 20	88.57000 -1.88	91.89	87.61	90.60	234,649
26 May 20	90.45000 +1.39	91.58	88.76	89.72	210,835
25 May 20	89.06000 +0.56	89.82	87.95	89.26	54,587
22 May 20	88.50000 -0.05	89.83	87.87	88.39	137,141
21 May 20	88.55000 -0.69	89.31	87.13	89.16	125,659
20 May 20	89.24000 +0.73	90.34	88.71	89.79	125,250
19 May 20	88.51000 +3.37	89.84	86.53	86.53	194,580
15 May 20	85.14000 +0.99	85.67	82.97	83.45	139,422
14 May 20	84.15000 -1.16	85.01	83.42	84.30	171,685
13 May 20	85.31000 -2.58	87.62	84.33	87.11	184,723
12 May 20	87.89000 -1.38	89.40	87.61	89.40	218,052
11 May 20	89.27000 +0.73	90.00	87.34	87.43	103,031
08 May 20	88.54000 -1.05	89.77	87.08	89.76	265,836
07 May 20	89.59000 -2.21	92.86	89.07	91.73	179,428
06 May 20	91.80000 +1.05	92.39	90.33	91.16	169,343
05 May 20	90.75000 +0.51	92.26	89.68	90.00	141,862
04 May 20	90.24000 +0.46	90.29	88.71	89.36	164,631
01 May 20	89.78000 -3.63	92.83	89.52	91.14	124,402
30 Apr 20	93.41000 +0.55	93.99	90.09	92.45	285,194
29 Apr 20	92.86000 +1.99	94.56	91.59	92.56	135,381
28 Apr 20	90.87000 -0.13	92.04	89.71	90.96	191,655
27 Apr 20	91.00000 +1.44	91.24	88.30	88.88	158,953
24 Apr 20	89.56000 +1.67	89.56	87.50	87.99	372,684
23 Apr 20	87.89000 -0.21	88.89	87.33	87.51	162,165
22 Apr 20	88.10000 +0.23	89.02	87.87	88.70	202,353
21 Apr 20	87.87000 -1.55	88.49	86.13	87.23	196,028
20 Apr 20	89.42000 +3.32	89.60	85.06	85.89	176,356
17 Apr 20	86.10000 +1.69	86.77	84.26	84.91	193,987
16 Apr 20	84.41000 -0.39	85.79	82.85	84.81	220,284
15 Apr 20	84.80000 -2.73	86.98	84.60	86.34	203,466
14 Apr 20	87.53000 +0.29	89.31	87.44	87.44	193,353
13 Apr 20	87.24000 +2.99	87.65	83.25	84.22	199,151
09 Apr 20	84.25000 +0.03	85.99	82.54	84.98	232,728
08 Apr 20	84.22000 -0.51	85.17	82.88	84.84	216,287
07 Apr 20	84.73000 +0.11	88.63	83.98	86.50	310,681
06 Apr 20	84.62000 +5.73	85.06	79.64	80.70	279,835
03 Apr 20	78.89000 +0.10	81.45	77.47	79.09	220,892
02 Apr 20	78.79000 +1.12	79.34	76.81	77.50	209,650
01 Apr 20	77.67000 -2.25	79.00	76.49	76.49	364,246
31 Mar 20	79.92000 +4.33	80.15	75.69	75.69	561,128
30 Mar 20	75.59000 +0.27	75.61	73.06	74.84	285,489
27 Mar 20	75.32000 -1.07	77.12	72.12	73.69	346,395
26 Mar 20	76.39000 +3.08	77.01	73.10	73.11	326,700
25 Mar 20	73.31000 +3.79	75.21	68.88	69.29	392,578
24 Mar 20	69.52000 +7.90	69.57	63.30	64.03	359,169
23 Mar 20	61.62000 -2.46	63.34	60.80	62.00	374,272
20 Mar 20	64.08000 -2.70	70.93	63.88	67.00	318,179
19 Mar 20	66.78000 +2.66	67.81	62.01	62.75	344,425
18 Mar 20	64.12000 -1.69	64.35	59.83	61.73	599,748
17 Mar 20	65.81000 +0.62	66.40	63.60	65.20	486,543
16 Mar 20	65.19000 -9.11	67.48	63.42	64.01	609,862
13 Mar 20	74.30000 +4.29	74.42	71.39	72.01	604,992
12 Mar 20	70.01000 -8.46	75.00	69.00	75.00	639,042
11 Mar 20	78.47000 -1.84	79.72	77.88	78.78	402,152
10 Mar 20	80.31000 +1.66	81.12	77.92	80.18	450,476
09 Mar 20	78.65000 -5.08	81.12	72.00	78.25	428,086
06 Mar 20	83.73000 -1.86	84.82	83.07	83.73	274,283
05 Mar 20	85.59000 -2.30	88.20	84.51	86.61	372,924
04 Mar 20	87.89000 -0.81	90.55	86.15	90.03	540,790
03 Mar 20	88.70000 -1.19	91.35	88.57	90.98	355,741
02 Mar 20	89.89000 +1.42	89.95	86.46	88.70	320,991
28 Feb 20	88.47000 -1.02	88.54	85.05	86.72	629,658
27 Feb 20	89.49000 -0.34	90.20	86.51	88.11	177,051
26 Feb 20	89.83000 -0.98	92.05	89.82	90.77	326,634
25 Feb 20	90.81000 -1.80	93.05	90.39	92.58	191,676
24 Feb 20	92.61000 -2.03	93.32	90.61	92.32	206,595
21 Feb 20	94.64000 -0.24	95.24	93.90	94.73	177,184
20 Feb 20	94.88000 -1.26	96.18	93.18	96.05	235,952
19 Feb 20	96.14000 +0.68	96.36	95.42	95.80	164,729
18 Feb 20	95.46000 -1.21	96.70	95.32	96.01	109,416
14 Feb 20	96.67000 +0.20	96.81	96.22	96.41	93,458
13 Feb 20	96.47000 -0.11	96.63	96.03	96.14	111,288
12 Feb 20	96.58000 +0.03	96.72	95.86	96.72	170,294
11 Feb 20	96.55000 +0.38	96.91	96.18	96.62	134,396
10 Feb 20	96.17000 -1.81	97.73	95.78	97.61	249,819
07 Feb 20	97.98000 +1.46	98.12	96.08	96.94	236,751
06 Feb 20	96.52000 -0.09	96.91	96.21	96.91	75,046
05 Feb 20	96.61000 +1.36	96.75	95.48	95.79	185,573
04 Feb 20	95.25000 +1.53	95.79	94.11	94.16	177,547
03 Feb 20	93.72000 -0.33	94.60	93.39	94.19	98,733
31 Jan 20	94.05000 +0.00	94.67	93.74	93.91	226,073
30 Jan 20	94.05000 -1.42	95.17	93.59	94.91	195,570
29 Jan 20	95.47000 +0.47	95.95	94.98	95.26	224,965
28 Jan 20	95.00000 +0.64	95.09	94.16	94.46	93,537
27 Jan 20	94.36000 +0.25	94.51	93.00	93.20	136,761
24 Jan 20	94.11000 -0.42	95.18	93.89	94.56	120,927
23 Jan 20	94.53000 -0.04	94.76	93.91	94.49	148,125
22 Jan 20	94.57000 -0.55	95.25	93.93	95.25	187,969
21 Jan 20	95.12000 +1.42	95.55	93.54	93.86	359,150
20 Jan 20	93.70000 -0.31	94.40	93.70	93.82	113,213
17 Jan 20	94.01000 +0.06	94.60	93.82	94.13	220,500
16 Jan 20	93.95000 -0.15	94.89	93.80	94.43	205,481
15 Jan 20	94.10000 +0.22	95.19	92.76	93.49	270,924
14 Jan 20	93.88000 +0.26	94.04	91.89	94.04	341,769
13 Jan 20	93.62000 +1.07	93.67	92.57	92.57	266,852
10 Jan 20	92.55000 +0.34	92.60	91.92	92.57	175,027
09 Jan 20	92.21000 +1.80	92.51	90.61	90.61	192,257
08 Jan 20	90.41000 +0.63	91.05	89.89	89.89	183,121
07 Jan 20	89.78000 +0.50	90.56	89.07	89.24	120,805
06 Jan 20	89.28000 +0.18	89.36	88.03	88.25	110,431
03 Jan 20	89.10000 +0.01	89.30	88.40	88.71	99,286
02 Jan 20	89.09000 +0.42	89.10	88.35	88.90	90,813
31 Dec 19	88.67000 -0.49	89.21	88.26	89.00	136,226
30 Dec 19	89.16000 -1.03	90.05	88.55	90.01	104,357
27 Dec 19	90.19000 -0.16	90.83	90.11	90.68	62,113
24 Dec 19	90.35000 -0.09	90.75	90.00	90.37	90,392
23 Dec 19	90.44000 +0.53	90.63	89.97	90.23	90,783
20 Dec 19	89.91000 -0.07	90.68	89.77	90.28	258,787
19 Dec 19	89.98000 +0.05	90.37	89.41	89.74	205,343
18 Dec 19	89.93000 +0.09	89.96	89.11	89.65	234,520
17 Dec 19	89.84000 +0.74	89.90	88.98	89.24	117,938
16 Dec 19	89.10000 +1.07	89.17	88.15	88.15	96,455
13 Dec 19	88.03000 +1.03	88.16	86.78	87.00	227,782
12 Dec 19	87.00000 +0.16	87.28	86.59	86.77	143,432
11 Dec 19	86.84000 -0.10	87.15	86.56	86.96	135,702
10 Dec 19	86.94000 +0.44	86.97	86.15	86.16	160,620
09 Dec 19	86.50000 +0.49	86.70	85.60	85.99	153,597
06 Dec 19	86.01000 -0.07	86.63	85.87	86.33	122,233
05 Dec 19	86.08000 -0.27	86.68	86.00	86.35	97,063
04 Dec 19	86.35000 +0.08	86.93	86.18	86.49	106,669
03 Dec 19	86.27000 -0.78	86.78	86.09	86.57	141,647
02 Dec 19	87.05000 +1.32	87.55	85.85	85.87	154,480
29 Nov 19	85.73000 -1.56	87.15	85.73	87.07	137,167
28 Nov 19	87.29000 -0.26	87.67	87.12	87.67	34,846
27 Nov 19	87.55000 +0.82	87.87	86.89	86.90	219,593
26 Nov 19	86.73000 +0.16	86.97	86.13	86.32	178,963
25 Nov 19	86.57000 +0.50	86.77	85.90	86.14	72,025
22 Nov 19	86.07000 -0.06	86.55	85.88	86.09	97,063
21 Nov 19	86.13000 -0.34	86.77	85.95	86.40	111,660
20 Nov 19	86.47000 +0.39	86.58	85.80	85.94	159,009
19 Nov 19	86.08000 -0.50	86.78	86.00	86.60	114,009
18 Nov 19	86.58000 +0.46	86.71	85.74	86.01	127,939
15 Nov 19	86.12000 -0.08	86.56	86.00	86.15	124,557
14 Nov 19	86.20000 +0.01	86.60	86.00	86.10	68,317
13 Nov 19	86.19000 +0.34	86.60	85.34	85.52	126,123
12 Nov 19	85.85000 +0.17	85.98	85.40	85.50	198,298
11 Nov 19	85.68000 -0.46	86.18	85.50	86.00	111,895
08 Nov 19	86.14000 -0.04	86.98	85.96	86.09	143,647
07 Nov 19	86.18000 +1.82	86.48	84.50	84.50	215,753
06 Nov 19	84.36000 +1.27	84.36	80.46	81.17	261,175
05 Nov 19	83.09000 -0.04	83.93	82.55	83.59	143,734
04 Nov 19	83.13000 +0.68	83.21	82.60	83.09	113,185
01 Nov 19	82.45000 +0.27	82.92	82.00	82.50	90,726
31 Oct 19	82.18000 +0.63	82.24	80.78	81.00	148,075
30 Oct 19	81.55000 +0.31	81.78	80.65	81.25	183,782
29 Oct 19	81.24000 +0.29	81.29	80.50	80.50	160,548
28 Oct 19	80.95000 -0.27	82.00	80.82	81.50	121,016
25 Oct 19	81.22000 -0.03	81.66	80.40	81.00	127,982
24 Oct 19	81.25000 -0.40	81.75	80.64	81.75	214,490
23 Oct 19	81.65000 +0.15	81.93	81.47	81.55	96,030
22 Oct 19	81.50000 +0.17	82.00	81.32	81.68	161,577
21 Oct 19	81.33000 +0.97	81.98	80.45	80.54	183,150
18 Oct 19	80.36000 -0.34	81.08	80.25	81.00	114,901
17 Oct 19	80.70000 +1.16	81.19	79.65	79.65	246,892
16 Oct 19	79.54000 +0.98	79.61	77.91	78.43	209,346
15 Oct 19	78.56000 +0.96	79.09	77.90	78.05	172,041
11 Oct 19	77.60000 +1.32	78.19	76.57	76.74	153,273
10 Oct 19	76.28000 +0.02	76.65	75.52	76.26	148,425
09 Oct 19	76.26000 +1.50	76.57	74.50	74.86	190,981
08 Oct 19	74.76000 -5.24	76.98	74.50	76.98	253,550
07 Oct 19	80.00000 +3.57	80.00	75.72	76.29	118,898
04 Oct 19	76.43000 +0.58	76.80	75.63	75.86	107,514
03 Oct 19	75.85000 +0.01	75.85	74.84	75.61	143,758
02 Oct 19	75.84000 -0.92	76.52	75.39	76.31	100,024
01 Oct 19	76.76000 -0.67	78.15	76.27	77.61	158,641
30 Sep 19	77.43000 +0.02	77.96	77.33	77.36	158,284
27 Sep 19	77.41000 -0.28	77.84	77.07	77.59	129,696
26 Sep 19	77.69000 +0.34	77.99	77.25	77.59	135,507
25 Sep 19	77.35000 -0.35	77.98	77.12	77.28	144,179
24 Sep 19	77.70000 -0.32	78.73	77.53	78.02	119,933
23 Sep 19	78.02000 +0.01	78.41	77.75	78.02	211,717
20 Sep 19	78.01000 +0.21	78.27	77.39	77.75	238,913
19 Sep 19	77.80000 +0.43	78.40	77.35	77.52	230,770
18 Sep 19	77.37000 +0.61	77.50	76.58	76.75	143,282
17 Sep 19	76.76000 +1.09	76.76	75.57	75.57	107,951
16 Sep 19	75.67000 +0.27	76.45	75.12	75.28	159,019
13 Sep 19	75.40000 +0.74	75.73	74.97	74.97	113,357
12 Sep 19	74.66000 -0.34	75.22	74.25	75.00	86,113
11 Sep 19	75.00000 +0.00	75.21	74.27	74.99	124,345
10 Sep 19	75.00000 +1.78	75.28	73.24	73.27	193,316
09 Sep 19	73.22000 +0.10	73.65	72.94	73.32	118,253
06 Sep 19	73.12000 +0.70	73.30	72.19	72.19	190,779
05 Sep 19	72.42000 +1.74	72.53	70.68	71.18	110,215
04 Sep 19	70.68000 -0.16	71.71	70.57	71.39	110,079
03 Sep 19	70.84000 -1.24	72.36	70.28	71.97	178,183
30 Aug 19	72.08000 +0.38	72.16	71.54	71.96	91,395
29 Aug 19	71.70000 +0.49	72.38	71.21	71.71	68,795
28 Aug 19	71.21000 +1.33	71.73	69.71	69.71	197,168
27 Aug 19	69.88000 +0.22	70.06	69.39	69.80	239,306
26 Aug 19	69.66000 -0.07	70.14	69.52	70.14	129,002
23 Aug 19	69.73000 -0.89	70.91	69.66	70.47	191,431
22 Aug 19	70.62000 -1.04	71.78	70.45	71.78	148,744
21 Aug 19	71.66000 +0.31	72.36	70.85	71.35	108,350
20 Aug 19	71.35000 -0.42	71.66	70.93	71.66	150,778
19 Aug 19	71.77000 +1.15	71.85	70.54	71.00	93,319
16 Aug 19	70.62000 +0.62	70.80	69.65	70.27	172,815
15 Aug 19	70.00000 -0.79	70.59	69.19	70.59	152,905
14 Aug 19	70.79000 -1.63	71.34	69.73	71.31	188,392
13 Aug 19	72.42000 +0.13	72.82	71.50	72.00	97,992
12 Aug 19	72.29000 -1.76	73.81	71.36	73.75	149,155
09 Aug 19	74.05000 +0.49	74.73	73.50	73.67	216,136
08 Aug 19	73.56000 +1.62	73.59	71.61	71.61	140,502
07 Aug 19	71.94000 +0.18	72.01	70.94	71.19	112,646
06 Aug 19	71.76000 -1.19	72.90	71.25	71.44	157,857
02 Aug 19	72.95000 -1.65	74.66	72.22	74.66	138,094
01 Aug 19	74.60000 +0.16	75.54	74.00	74.35	189,514
31 Jul 19	74.44000 -0.32	74.96	74.25	74.69	201,087
30 Jul 19	74.76000 -0.04	75.13	74.59	74.61	81,091
29 Jul 19	74.80000 -0.10	75.10	74.44	75.06	87,285
26 Jul 19	74.90000 +0.75	75.66	74.34	74.42	164,242
25 Jul 19	74.15000 -0.29	74.59	73.87	74.49	242,865
24 Jul 19	74.44000 +0.15	74.44	73.64	73.70	188,671
23 Jul 19	74.29000 -0.01	74.29	73.76	74.24	79,689
22 Jul 19	74.30000 -0.12	74.55	74.21	74.43	85,819
19 Jul 19	74.42000 -0.01	74.65	74.32	74.65	54,768
18 Jul 19	74.43000 +0.01	74.72	74.07	74.17	107,832
17 Jul 19	74.42000 -0.16	74.76	74.29	74.50	115,660
16 Jul 19	74.58000 +0.44	74.89	73.89	73.99	124,242
15 Jul 19	74.14000 +0.57	74.37	73.31	73.61	97,969
12 Jul 19	73.57000 +1.15	73.64	72.33	72.53	112,889
11 Jul 19	72.42000 -0.37	72.76	71.82	72.59	121,548
10 Jul 19	72.79000 -0.11	73.22	72.35	72.97	168,331
09 Jul 19	72.90000 -0.18	73.40	72.57	72.87	160,418
08 Jul 19	73.08000 -0.20	73.36	72.69	73.00	201,348
05 Jul 19	73.28000 -0.04	73.32	72.78	73.05	47,263
04 Jul 19	73.32000 +0.43	73.37	72.71	72.71	29,438
03 Jul 19	72.89000 -0.54	73.39	72.78	73.39	102,040
02 Jul 19	73.43000 +1.34	73.44	72.21	72.37	214,169
28 Jun 19	72.09000 +0.92	72.16	71.32	71.32	148,360
27 Jun 19	71.17000 +0.66	71.28	70.50	70.50	122,038
26 Jun 19	70.51000 +0.35	70.51	69.69	70.10	141,116
25 Jun 19	70.16000 -0.55	71.12	70.16	70.67	153,295
24 Jun 19	70.71000 -1.16	72.00	70.66	71.80	338,656
21 Jun 19	71.87000 +0.46	71.90	71.32	71.39	275,672
20 Jun 19	71.41000 +0.11	71.75	71.10	71.61	85,375
19 Jun 19	71.30000 +0.22	71.45	70.97	71.11	86,323
18 Jun 19	71.08000 +0.08	71.30	70.44	71.00	171,754
17 Jun 19	71.00000 +0.65	71.41	70.08	70.40	173,579
14 Jun 19	70.35000 +0.58	70.68	69.41	69.86	195,075
13 Jun 19	69.77000 +0.26	69.80	69.18	69.65	223,028
12 Jun 19	69.51000 -0.95	70.65	69.05	70.35	170,076
11 Jun 19	70.46000 -0.28	71.09	70.14	71.06	166,949
10 Jun 19	70.74000 -0.46	71.60	70.51	71.53	107,022
07 Jun 19	71.20000 -0.50	71.71	70.61	71.71	138,040
06 Jun 19	71.70000 +0.21	71.97	70.76	71.97	144,346
05 Jun 19	71.49000 +0.54	71.89	70.68	70.95	116,045
04 Jun 19	70.95000 +0.40	71.25	70.11	70.93	170,331
03 Jun 19	70.55000 -0.74	71.40	70.09	71.32	159,351
31 May 19	71.29000 +0.49	71.29	70.36	70.42	160,652
30 May 19	70.80000 -0.20	70.96	70.06	70.51	155,322
29 May 19	71.00000 -1.46	72.00	70.82	71.86	189,826
28 May 19	72.46000 +0.09	72.71	71.76	72.01	543,032
27 May 19	72.37000 +1.22	72.68	70.90	70.95	80,506
24 May 19	71.15000 -0.05	71.61	70.93	71.59	169,957
23 May 19	71.20000 -2.40	73.24	70.90	73.02	303,317
22 May 19	73.60000 +0.15	73.87	73.15	73.15	206,479
21 May 19	73.45000 -0.34	74.18	73.33	74.18	122,956
17 May 19	73.79000 +0.33	74.16	73.00	73.50	159,080
16 May 19	73.46000 +0.80	73.96	72.76	73.02	217,601
15 May 19	72.66000 +1.48	74.38	71.34	72.06	266,921
14 May 19	71.18000 +1.61	71.65	69.65	69.71	144,270
13 May 19	69.57000 -0.47	69.74	68.55	69.44	105,187
10 May 19	70.04000 +0.46	70.05	69.08	69.38	146,268
09 May 19	69.58000 +0.16	69.89	68.90	69.09	129,147
08 May 19	69.42000 +0.75	70.03	68.70	68.70	145,565
07 May 19	68.67000 -2.50	70.93	68.23	70.90	178,465
06 May 19	71.17000 -0.17	71.17	69.89	70.50	91,431
03 May 19	71.34000 +0.55	71.35	70.56	71.04	71,012
02 May 19	70.79000 -1.14	71.96	70.61	71.83	79,472
01 May 19	71.93000 -0.41	73.10	71.84	72.36	89,768
30 Apr 19	72.34000 -0.28	72.75	72.15	72.75	87,635
29 Apr 19	72.62000 +0.16	72.87	72.21	72.38	79,434
26 Apr 19	72.46000 -0.34	72.75	71.41	72.50	98,127
25 Apr 19	72.80000 -0.21	73.07	72.36	73.01	121,818
24 Apr 19	73.01000 -0.50	73.56	73.01	73.34	95,703
23 Apr 19	73.51000 +1.04	73.58	72.53	72.85	138,287
22 Apr 19	72.47000 -0.62	73.27	72.34	72.83	58,489
18 Apr 19	73.09000 +0.16	73.10	72.18	72.70	56,458
17 Apr 19	72.93000 +0.28	73.25	72.50	72.55	236,669
16 Apr 19	72.65000 +0.40	73.16	71.80	72.05	149,033
15 Apr 19	72.25000 -0.17	72.61	71.96	71.96	63,779
12 Apr 19	72.42000 +0.76	72.56	71.83	71.99	151,728
11 Apr 19	71.66000 -0.22	72.00	71.42	71.99	267,192
10 Apr 19	71.88000 +0.41	72.51	71.25	71.78	268,624
09 Apr 19	71.47000 -1.35	71.50	70.21	71.28	210,861
08 Apr 19	72.82000 -0.56	73.38	72.39	73.38	123,995
05 Apr 19	73.38000 +1.63	73.38	71.76	71.76	163,260
04 Apr 19	71.75000 -0.72	72.35	71.13	72.27	284,893
03 Apr 19	72.47000 +0.00	72.55	71.95	72.47	201,510
02 Apr 19	72.47000 +0.16	72.55	71.06	72.33	181,751
01 Apr 19	72.31000 -0.72	73.45	71.83	73.31	145,427
29 Mar 19	73.03000 +0.13	73.34	72.50	73.34	200,990
28 Mar 19	72.90000 -0.62	73.43	72.34	72.94	131,882
27 Mar 19	73.52000 +0.66	73.83	72.44	72.70	233,674
26 Mar 19	72.86000 +0.76	72.91	71.76	72.26	218,045
25 Mar 19	72.10000 -0.17	72.32	71.98	72.00	161,089
22 Mar 19	72.27000 -0.33	72.69	72.00	72.51	391,570
21 Mar 19	72.60000 +1.11	72.69	71.30	71.30	221,431
20 Mar 19	71.49000 +0.37	71.57	70.69	70.99	93,666
19 Mar 19	71.12000 -0.52	72.03	71.11	71.64	214,772
18 Mar 19	71.64000 +0.22	71.75	71.21	71.48	139,179
15 Mar 19	71.42000 +0.92	72.40	70.65	71.00	353,169
14 Mar 19	70.50000 +0.29	71.22	69.63	69.82	139,086
13 Mar 19	70.21000 -0.29	70.55	69.89	70.34	100,666
12 Mar 19	70.50000 -0.61	71.09	70.20	71.09	107,938
11 Mar 19	71.11000 +1.22	71.12	69.82	69.92	122,887
08 Mar 19	69.89000 -0.89	70.32	69.09	70.16	127,793
07 Mar 19	70.78000 -0.17	71.23	70.56	70.81	151,223
06 Mar 19	70.95000 +0.56	71.00	70.15	70.15	124,725
05 Mar 19	70.39000 +0.22	70.86	69.65	70.08	136,476
04 Mar 19	70.17000 +0.11	70.73	69.31	70.05	133,626
01 Mar 19	70.06000 +0.37	70.58	69.61	70.17	132,492
28 Feb 19	69.69000 -0.96	70.49	69.57	70.49	237,439
27 Feb 19	70.65000 +0.29	70.76	70.07	70.49	97,441
26 Feb 19	70.36000 -0.31	70.71	70.08	70.61	142,870
25 Feb 19	70.67000 +0.32	71.28	70.41	70.64	76,504
22 Feb 19	70.35000 +0.19	70.81	69.66	70.01	116,133
21 Feb 19	70.16000 -0.41	70.63	69.46	70.63	205,154
20 Feb 19	70.57000 +0.34	70.77	69.82	70.42	119,648
19 Feb 19	70.23000 +0.15	71.32	69.95	70.42	99,707
15 Feb 19	70.08000 +1.18	70.47	69.16	69.54	159,337
14 Feb 19	68.90000 +0.29	69.84	68.09	68.55	196,565
13 Feb 19	68.61000 +0.15	68.95	68.08	68.95	123,393
12 Feb 19	68.46000 +1.35	68.62	67.07	67.38	166,857
11 Feb 19	67.11000 -0.49	67.87	66.64	67.73	107,024
08 Feb 19	67.60000 -0.27	68.09	67.37	68.09	165,458
07 Feb 19	67.87000 -0.26	68.31	67.10	68.31	131,894
06 Feb 19	68.13000 +0.27	68.17	66.97	67.86	150,737
05 Feb 19	67.86000 +1.40	67.86	66.55	66.74	120,590
04 Feb 19	66.46000 -0.72	67.19	66.00	67.19	169,982
01 Feb 19	67.18000 -0.26	67.85	66.94	67.85	124,749
31 Jan 19	67.44000 -0.07	69.48	67.20	68.76	216,551
30 Jan 19	67.51000 +3.07	68.50	64.82	65.00	324,491
29 Jan 19	64.44000 +0.91	64.75	63.54	64.20	145,697
28 Jan 19	63.53000 -0.57	64.15	63.12	63.93	143,583
25 Jan 19	64.10000 +0.83	64.58	63.41	64.15	170,382
24 Jan 19	63.27000 -0.80	64.06	62.82	64.06	152,911
23 Jan 19	64.07000 +0.80	64.07	63.05	63.27	217,472
22 Jan 19	63.27000 -0.13	63.85	62.82	63.57	137,609
21 Jan 19	63.40000 -0.85	64.43	63.04	64.43	83,126
18 Jan 19	64.25000 +0.97	64.25	63.08	63.91	175,642
17 Jan 19	63.28000 +0.15	63.60	62.56	62.72	118,847
16 Jan 19	63.13000 +0.62	63.45	62.56	62.90	141,978
15 Jan 19	62.51000 +0.84	64.49	62.46	63.24	168,089
14 Jan 19	61.67000 -0.39	62.06	61.38	61.84	132,988
11 Jan 19	62.06000 -0.39	62.88	61.88	62.57	172,333
10 Jan 19	62.45000 +0.09	62.64	61.39	62.01	196,505
09 Jan 19	62.36000 +1.79	62.50	60.61	61.09	297,535
08 Jan 19	60.57000 +1.78	60.87	58.74	59.33	227,208
07 Jan 19	58.79000 +1.28	59.08	57.50	57.98	183,141
04 Jan 19	57.51000 +0.95	57.86	56.68	57.56	164,375
03 Jan 19	56.56000 -1.95	58.53	56.09	58.41	138,942
02 Jan 19	58.51000 -0.16	58.82	57.69	57.69	129,609
31 Dec 18	58.67000 +0.83	58.99	58.14	58.24	89,811
28 Dec 18	57.84000 -0.06	58.58	56.96	58.06	153,352
27 Dec 18	57.90000 +0.62	58.21	56.95	57.52	174,023
24 Dec 18	57.28000 -0.49	58.06	56.61	56.61	71,316
21 Dec 18	57.77000 -1.01	59.42	57.69	58.70	273,486
20 Dec 18	58.78000 -0.79	60.06	58.70	59.56	133,728
19 Dec 18	59.57000 +0.19	60.98	59.52	59.99	277,507
18 Dec 18	59.38000 -0.08	60.18	58.85	58.85	425,528
17 Dec 18	59.46000 -1.59	61.05	58.97	60.87	150,531
14 Dec 18	61.05000 -0.57	61.90	60.58	61.01	167,982
13 Dec 18	61.62000 -0.30	63.34	61.43	62.31	197,599
12 Dec 18	61.92000 +1.18	62.92	61.23	61.37	277,598
11 Dec 18	60.74000 -0.24	61.79	59.96	61.55	205,490
10 Dec 18	60.98000 -0.16	61.59	60.05	60.97	185,844
07 Dec 18	61.14000 -1.02	62.48	60.79	62.25	144,854
06 Dec 18	62.16000 -1.02	62.79	61.62	62.33	202,538
05 Dec 18	63.18000 +0.23	64.34	62.85	63.21	83,913
04 Dec 18	62.95000 -1.68	64.67	62.23	64.40	176,955
03 Dec 18	64.63000 -0.79	65.56	63.90	65.56	154,083
30 Nov 18	65.42000 +0.93	65.52	64.51	64.53	241,054
29 Nov 18	64.49000 -1.87	66.85	64.44	66.25	200,705
28 Nov 18	66.36000 +1.39	66.44	64.92	64.99	139,255
27 Nov 18	64.97000 +0.55	64.99	64.16	64.16	247,665
26 Nov 18	64.42000 +0.97	64.98	63.67	63.68	197,558
23 Nov 18	63.45000 +0.29	63.73	62.49	62.83	96,740
22 Nov 18	63.16000 -1.02	64.54	62.50	64.18	83,147
21 Nov 18	64.18000 +0.21	64.83	64.18	64.43	265,111
20 Nov 18	63.97000 -0.70	64.59	63.89	64.45	158,443
19 Nov 18	64.67000 +0.09	65.34	64.47	64.58	132,073
16 Nov 18	64.58000 +0.09	64.96	64.10	64.48	149,501
15 Nov 18	64.49000 +0.01	65.27	63.98	64.30	137,209
14 Nov 18	64.48000 -0.77	65.46	64.44	65.17	153,379
13 Nov 18	65.25000 -0.53	66.00	65.06	65.78	143,961
12 Nov 18	65.78000 -1.69	68.10	64.76	67.64	222,701
09 Nov 18	67.47000 +0.37	68.64	66.63	66.63	150,732
08 Nov 18	67.10000 +0.44	67.98	66.50	67.09	134,788
07 Nov 18	66.66000 +0.83	66.90	65.78	66.30	110,204
06 Nov 18	65.83000 -0.49	67.18	65.64	66.48	155,252
05 Nov 18	66.32000 +0.00	67.07	65.97	66.29	136,235
02 Nov 18	66.32000 +0.17	66.79	65.89	66.40	137,693
01 Nov 18	66.15000 +0.43	66.18	65.09	66.06	121,708
31 Oct 18	65.72000 +0.41	67.18	65.46	65.76	204,291
30 Oct 18	65.31000 +1.22	65.65	63.79	63.88	195,016
29 Oct 18	64.09000 -2.21	66.85	63.57	66.59	157,396
26 Oct 18	66.30000 +0.50	66.51	64.64	65.23	241,510
25 Oct 18	65.80000 +1.11	66.57	64.80	65.00	221,121
24 Oct 18	64.69000 -2.09	67.16	64.45	66.64	161,988
23 Oct 18	66.78000 -1.24	67.36	65.97	67.13	160,601
22 Oct 18	68.02000 +2.08	68.03	65.77	65.98	316,652
19 Oct 18	65.94000 -0.23	67.16	65.92	65.99	198,876
18 Oct 18	66.17000 -0.46	66.87	66.16	66.54	243,978
17 Oct 18	66.63000 +0.00	67.11	66.15	66.61	221,088
16 Oct 18	66.63000 +0.51	66.63	65.82	66.23	158,500
15 Oct 18	66.12000 +0.99	66.30	64.94	65.14	116,721
12 Oct 18	65.13000 -0.22	66.53	64.93	65.81	229,399
11 Oct 18	65.35000 -0.40	66.53	62.78	64.86	298,725
10 Oct 18	65.75000 -2.81	68.49	65.29	68.32	284,414
09 Oct 18	68.56000 -0.02	69.27	68.20	68.20	149,896
05 Oct 18	68.58000 -0.48	69.36	68.28	68.94	110,679
04 Oct 18	69.06000 +0.62	70.39	68.20	68.26	310,756
03 Oct 18	68.44000 -0.39	69.08	68.12	69.02	180,523
02 Oct 18	68.83000 -1.13	70.54	68.55	69.77	224,527
01 Oct 18	69.96000 -0.73	71.14	69.84	70.70	165,593
28 Sep 18	70.69000 +0.39	70.81	69.61	70.33	180,381
27 Sep 18	70.30000 -1.19	71.31	70.17	71.16	133,903
26 Sep 18	71.49000 +0.00	72.50	71.22	71.54	117,201
25 Sep 18	71.49000 -0.04	71.78	71.03	71.56	124,615
24 Sep 18	71.53000 +0.59	72.02	70.78	71.01	159,478
21 Sep 18	70.94000 +0.43	71.99	69.90	69.99	391,352
20 Sep 18	70.51000 +0.86	70.54	69.38	69.64	184,435
19 Sep 18	69.65000 -0.79	70.61	69.41	70.51	222,312
18 Sep 18	70.44000 +0.29	70.88	69.69	70.02	183,568
17 Sep 18	70.15000 -0.33	70.90	69.91	70.63	57,970
14 Sep 18	70.48000 +0.05	70.80	70.31	70.65	77,130
13 Sep 18	70.43000 -0.13	70.80	70.27	70.46	113,783
12 Sep 18	70.56000 -0.39	71.41	70.05	71.12	113,680
11 Sep 18	70.95000 +0.65	71.01	69.95	70.03	184,030
10 Sep 18	70.30000 +0.78	70.70	69.68	70.00	208,328
07 Sep 18	69.52000 -3.82	72.44	69.40	72.43	226,976
06 Sep 18	73.34000 +4.99	73.34	68.96	69.06	505,096
05 Sep 18	68.35000 -0.76	69.32	67.98	69.04	213,723
04 Sep 18	69.11000 -1.15	70.26	68.55	70.25	153,505
31 Aug 18	70.26000 -1.21	71.42	70.25	71.15	230,728
30 Aug 18	71.47000 +0.31	71.88	70.76	71.02	121,303
29 Aug 18	71.16000 +0.73	71.53	70.27	70.30	107,856
28 Aug 18	70.43000 -0.46	71.45	70.31	71.07	126,424
27 Aug 18	70.89000 +0.96	70.94	69.94	69.94	290,267
24 Aug 18	69.93000 -0.51	70.97	69.65	70.66	185,081
23 Aug 18	70.44000 -0.27	71.30	70.30	70.72	126,557
22 Aug 18	70.71000 -0.16	71.54	70.54	71.22	109,583
21 Aug 18	70.87000 +0.87	71.21	70.08	70.08	129,719
20 Aug 18	70.00000 -0.30	70.75	69.92	70.38	238,005
17 Aug 18	70.30000 -0.11	70.54	69.81	70.23	195,146
16 Aug 18	70.41000 -0.58	71.41	69.91	71.14	247,854
15 Aug 18	70.99000 -1.62	72.45	70.96	72.18	249,474
14 Aug 18	72.61000 +0.54	73.06	71.99	71.99	185,844
13 Aug 18	72.07000 -1.35	73.70	72.04	73.32	168,120
10 Aug 18	73.42000 +0.36	73.42	72.20	72.68	154,746
09 Aug 18	73.06000 +0.46	74.15	72.79	72.80	240,728
08 Aug 18	72.60000 +0.61	72.69	68.99	68.99	219,227
07 Aug 18	71.99000 -1.78	74.26	71.79	73.35	349,513
03 Aug 18	73.77000 +0.80	73.93	72.03	73.01	164,288
02 Aug 18	72.97000 -1.34	74.59	72.96	73.94	253,717
01 Aug 18	74.31000 +0.37	74.36	73.30	74.04	297,805
31 Jul 18	73.94000 +1.79	74.00	72.61	72.66	345,105
30 Jul 18	72.15000 +0.86	73.00	71.80	71.80	283,207
27 Jul 18	71.29000 +2.24	71.30	68.75	69.39	338,509
26 Jul 18	69.05000 +0.09	69.84	68.52	68.81	172,773
25 Jul 18	68.96000 +1.42	69.19	67.34	67.55	335,374
24 Jul 18	67.54000 -0.91	69.61	67.36	68.57	273,120
23 Jul 18	68.45000 +0.81	68.81	67.55	67.63	231,416
20 Jul 18	67.64000 -0.55	68.38	67.48	68.11	112,164
19 Jul 18	68.19000 +0.82	68.73	67.17	67.17	135,477
18 Jul 18	67.37000 -0.85	68.14	67.09	68.13	262,118
17 Jul 18	68.22000 +0.19	68.30	67.37	67.69	365,187
16 Jul 18	68.03000 +0.16	68.44	67.34	67.72	198,577
13 Jul 18	67.87000 -0.70	68.63	67.69	68.12	240,779
12 Jul 18	68.57000 -0.52	69.29	68.14	68.14	187,759
11 Jul 18	69.09000 +0.31	69.48	68.07	68.26	226,991
10 Jul 18	68.78000 -0.72	69.54	68.44	69.53	361,099
09 Jul 18	69.50000 +0.74	70.43	68.75	69.04	195,578
06 Jul 18	68.76000 -0.06	68.82	68.13	68.57	224,118
05 Jul 18	68.82000 -0.20	69.26	68.28	69.26	289,309
04 Jul 18	69.02000 -0.29	69.30	68.70	69.30	132,721
03 Jul 18	69.31000 +0.09	70.16	68.70	70.00	159,597
29 Jun 18	69.22000 -0.02	69.64	69.01	69.25	182,750
28 Jun 18	69.24000 +0.29	69.43	67.50	68.15	349,912
27 Jun 18	68.95000 -2.10	70.10	68.65	69.53	447,081
26 Jun 18	71.05000 +0.00	71.50	70.68	70.99	397,485
25 Jun 18	71.05000 -0.73	71.87	70.50	71.81	230,865
22 Jun 18	71.78000 -0.27	72.75	71.45	72.05	180,957
21 Jun 18	72.05000 -0.65	72.94	71.44	72.51	303,814
20 Jun 18	72.70000 -1.23	74.32	72.52	74.22	385,072
19 Jun 18	73.93000 -1.33	74.54	72.87	74.48	254,740
18 Jun 18	75.26000 -0.09	75.42	74.27	74.50	261,138
15 Jun 18	75.35000 +1.52	75.35	73.09	73.50	495,374
14 Jun 18	73.83000 +0.53	74.26	73.14	73.34	281,999
13 Jun 18	73.30000 -0.35	74.00	72.92	73.58	317,024
12 Jun 18	73.65000 +0.42	73.75	72.97	73.17	318,505
11 Jun 18	73.23000 -0.05	73.45	72.85	73.29	234,425
08 Jun 18	73.28000 -0.61	74.02	73.24	73.84	341,425
07 Jun 18	73.89000 +0.10	74.52	72.86	73.75	453,138
06 Jun 18	73.79000 +3.06	73.85	70.75	70.93	1,081,866
05 Jun 18	70.73000 +0.29	70.89	70.12	70.24	332,086
04 Jun 18	70.44000 +1.91	70.54	68.65	68.94	517,548
01 Jun 18	68.53000 +0.35	69.30	68.22	68.38	350,818
31 May 18	68.18000 +0.33	68.61	66.97	67.92	5,923,159
30 May 18	67.85000 +1.50	67.92	66.65	66.96	542,619
29 May 18	66.35000 -1.04	67.50	66.24	67.48	416,935
28 May 18	67.39000 -0.06	67.90	67.24	67.45	167,118
25 May 18	67.45000 +0.78	67.65	66.36	66.43	461,966
24 May 18	66.67000 +0.37	66.82	66.10	66.30	483,839
23 May 18	66.30000 -0.32	66.88	66.05	66.33	232,080
22 May 18	66.62000 +0.11	67.13	65.96	66.50	298,358
18 May 18	66.51000 +0.49	66.97	65.71	65.71	280,579
17 May 18	66.02000 +0.24	66.49	65.65	65.70	333,407
16 May 18	65.78000 -0.42	66.76	65.59	66.03	341,004
15 May 18	66.20000 +1.04	66.47	64.79	64.89	470,216
14 May 18	65.16000 +1.22	65.33	63.62	63.94	470,026
11 May 18	63.94000 -1.75	65.46	62.99	65.46	349,036
10 May 18	65.69000 +1.00	66.29	64.77	64.87	321,568
09 May 18	64.69000 +0.39	64.73	63.95	64.30	223,738
08 May 18	64.30000 +0.03	64.86	63.75	64.34	193,048
07 May 18	64.27000 +0.12	65.10	64.09	64.15	189,882
04 May 18	64.15000 +1.22	64.39	62.70	62.76	227,977
03 May 18	62.93000 -1.00	64.38	62.89	63.99	256,495
02 May 18	63.93000 +0.70	64.45	63.15	63.15	241,971
01 May 18	63.23000 -0.34	63.53	62.16	63.48	252,097
30 Apr 18	63.57000 +0.16	64.14	63.23	63.41	217,565
27 Apr 18	63.41000 +0.55	63.94	62.75	62.75	186,513
26 Apr 18	62.86000 -0.49	64.45	62.70	63.37	380,247
25 Apr 18	63.35000 -0.10	63.81	62.69	63.29	313,039
24 Apr 18	63.45000 -0.97	64.67	62.91	64.33	416,569
23 Apr 18	64.42000 +0.65	64.92	63.70	63.70	411,228
20 Apr 18	63.77000 +1.24	63.85	62.36	62.68	297,473
19 Apr 18	62.53000 -1.22	64.25	62.35	63.65	305,582
18 Apr 18	63.75000 +2.30	63.83	61.46	61.46	270,243
17 Apr 18	61.45000 +0.14	61.96	61.24	61.41	264,921
16 Apr 18	61.31000 -0.93	62.21	60.86	62.04	408,879
13 Apr 18	62.24000 +1.36	62.26	60.60	60.92	254,508
12 Apr 18	60.88000 +2.08	60.97	58.85	58.86	207,985
11 Apr 18	58.80000 +0.80	58.90	57.81	57.82	137,581
10 Apr 18	58.00000 +0.71	58.19	57.37	57.60	125,853
09 Apr 18	57.29000 +0.08	57.72	57.20	57.47	169,838
06 Apr 18	57.21000 -0.34	57.65	56.99	57.19	130,822
05 Apr 18	57.55000 -0.28	58.12	57.37	57.96	131,532
04 Apr 18	57.83000 -0.03	57.98	57.21	57.42	133,557
03 Apr 18	57.86000 +0.24	58.61	57.71	57.84	236,516
02 Apr 18	57.62000 -1.72	59.50	57.61	59.34	239,334
29 Mar 18	59.34000 +1.64	59.60	57.80	57.80	204,889
28 Mar 18	57.70000 +0.13	57.85	56.84	57.31	275,557
27 Mar 18	57.57000 +0.17	58.24	57.33	57.50	174,663
26 Mar 18	57.40000 -0.16	58.21	57.13	57.88	275,655
23 Mar 18	57.56000 -0.99	58.94	57.51	58.57	210,942
22 Mar 18	58.55000 -1.47	59.99	58.16	59.93	177,142
21 Mar 18	60.02000 -0.59	60.77	59.99	60.76	144,830
20 Mar 18	60.61000 +0.92	61.08	59.74	59.74	163,591
19 Mar 18	59.69000 -0.18	60.16	59.18	59.50	193,543
16 Mar 18	59.87000 +0.63	60.57	59.31	59.44	321,454
15 Mar 18	59.24000 -0.52	59.40	57.01	57.19	319,691
14 Mar 18	59.76000 -0.77	60.77	59.28	60.60	216,171
13 Mar 18	60.53000 +0.13	61.02	60.45	60.45	125,262
12 Mar 18	60.40000 +0.42	60.47	59.78	59.87	89,919
09 Mar 18	59.98000 +1.18	60.12	58.74	58.84	116,553
08 Mar 18	58.80000 +0.25	59.01	58.21	58.71	108,628
07 Mar 18	58.55000 -0.54	59.45	58.27	58.95	111,948
06 Mar 18	59.09000 +0.34	59.25	58.50	58.74	92,709
05 Mar 18	58.75000 -0.31	59.38	58.56	59.02	88,069
02 Mar 18	59.06000 -0.60	59.55	58.79	59.42	91,655
01 Mar 18	59.66000 +0.45	59.71	58.85	59.03	219,904
28 Feb 18	59.21000 +0.18	60.14	58.88	59.00	182,598
27 Feb 18	59.03000 +0.23	59.52	58.60	58.92	167,662
26 Feb 18	58.80000 -0.35	59.23	58.54	59.23	91,144
23 Feb 18	59.15000 +0.36	60.28	58.81	58.95	153,204
22 Feb 18	58.79000 +0.23	59.47	58.55	58.64	103,465
21 Feb 18	58.56000 -0.27	59.31	58.53	58.96	124,492
20 Feb 18	58.83000 +0.31	59.34	58.29	58.29	153,734
16 Feb 18	58.52000 -0.09	58.75	58.11	58.50	149,783
15 Feb 18	58.61000 +0.16	58.85	57.97	58.63	111,368
14 Feb 18	58.45000 -0.05	58.72	57.80	58.38	89,298
13 Feb 18	58.50000 +0.06	58.98	57.74	58.98	106,351
12 Feb 18	58.44000 +0.87	58.81	57.61	57.72	120,615
09 Feb 18	57.57000 -0.11	58.07	56.38	57.70	209,490
08 Feb 18	57.68000 -1.49	59.25	57.65	59.20	102,444
07 Feb 18	59.17000 +0.17	59.63	58.56	59.05	176,686
06 Feb 18	59.00000 +0.25	59.13	57.02	57.95	278,831
05 Feb 18	58.75000 -0.68	59.71	58.70	59.00	209,507
02 Feb 18	59.43000 -0.81	60.11	59.24	60.00	221,458
01 Feb 18	60.24000 +0.68	60.64	59.55	59.55	243,644
31 Jan 18	59.56000 -0.25	60.12	59.26	59.85	162,743
30 Jan 18	59.81000 -0.17	60.04	58.74	59.70	224,926
29 Jan 18	59.98000 -1.19	61.15	59.88	61.11	138,334
26 Jan 18	61.17000 +0.11	61.57	61.01	61.08	97,135
25 Jan 18	61.06000 -0.06	61.39	60.36	61.20	339,217
24 Jan 18	61.12000 -0.59	61.59	60.82	61.59	168,729
23 Jan 18	61.71000 -0.51	62.29	60.95	62.23	382,226
22 Jan 18	62.22000 +0.23	62.59	61.96	62.31	240,714
19 Jan 18	61.99000 +0.28	62.14	61.38	61.84	96,878
18 Jan 18	61.71000 -0.05	61.99	61.51	61.70	102,012
17 Jan 18	61.76000 +0.51	61.98	61.26	61.26	112,351
16 Jan 18	61.25000 +0.54	61.79	61.00	61.00	229,982
15 Jan 18	60.71000 +0.22	60.77	59.86	60.40	50,438
12 Jan 18	60.49000 +0.72	60.81	59.61	59.62	120,526
11 Jan 18	59.77000 +0.25	59.97	59.06	59.52	233,854
10 Jan 18	59.52000 -0.26	60.14	59.20	59.78	122,345
09 Jan 18	59.78000 +0.33	60.32	58.58	59.61	181,418
08 Jan 18	59.45000 -0.44	59.99	59.30	59.99	110,032
05 Jan 18	59.89000 -0.15	60.20	59.63	60.20	91,349
04 Jan 18	60.04000 +0.34	60.93	59.70	59.70	126,126
03 Jan 18	59.70000 +0.09	59.77	59.25	59.54	80,151
02 Jan 18	59.61000 -0.30	60.10	59.23	60.10	88,965
29 Dec 17	59.91000 +0.35	59.99	59.60	59.70	73,426
28 Dec 17	59.56000 -0.45	59.85	59.39	59.85	77,975
27 Dec 17	60.01000 +0.63	60.03	59.36	59.38	56,510
22 Dec 17	59.38000 -0.37	59.89	59.32	59.76	88,140
21 Dec 17	59.75000 -0.03	60.48	59.60	59.89	108,412
20 Dec 17	59.78000 +0.28	59.93	59.32	59.70	99,769
19 Dec 17	59.50000 +0.79	59.80	58.80	58.99	175,342
18 Dec 17	58.71000 -0.18	59.36	58.59	59.07	105,465
15 Dec 17	58.89000 +0.69	59.03	58.37	58.38	149,803
14 Dec 17	58.20000 +0.55	58.42	57.65	57.65	171,231
13 Dec 17	57.65000 -1.04	59.26	57.42	58.70	370,733
12 Dec 17	58.69000 -0.20	59.17	58.69	59.08	73,494
11 Dec 17	58.89000 -0.46	59.56	58.66	59.31	91,533
08 Dec 17	59.35000 +0.85	59.65	58.84	58.84	130,059
07 Dec 17	58.50000 -0.75	59.56	58.00	59.13	547,128
06 Dec 17	59.25000 -0.07	59.75	59.20	59.34	123,692
05 Dec 17	59.32000 +0.12	59.75	59.00	59.33	256,811
04 Dec 17	59.20000 +0.33	59.70	59.00	59.14	123,824
01 Dec 17	58.87000 -0.98	60.00	58.55	60.00	188,873
30 Nov 17	59.85000 +0.79	60.18	59.02	59.19	254,844
29 Nov 17	59.06000 -0.10	59.55	59.03	59.23	194,699
28 Nov 17	59.16000 +0.51	59.19	58.65	58.91	130,512
27 Nov 17	58.65000 +0.30	59.00	58.04	58.12	116,837
24 Nov 17	58.35000 +0.35	58.83	58.04	58.04	47,273
23 Nov 17	58.00000 -0.21	58.35	57.96	57.96	41,690
22 Nov 17	58.21000 -0.04	58.67	58.02	58.30	194,831
21 Nov 17	58.25000 +0.25	58.48	57.80	58.28	211,764
20 Nov 17	58.00000 +0.31	58.58	57.89	58.05	173,217
17 Nov 17	57.69000 +0.11	57.83	57.29	57.47	114,032
16 Nov 17	57.58000 +0.11	57.86	56.76	57.52	267,005
15 Nov 17	57.47000 -0.72	58.02	57.34	58.01	339,558
14 Nov 17	58.19000 -0.67	58.86	58.17	58.78	160,396
13 Nov 17	58.86000 +0.03	59.19	58.29	58.58	107,411
10 Nov 17	58.83000 -0.40	59.57	58.47	59.25	182,295
09 Nov 17	59.23000 +1.33	59.37	58.01	58.01	167,596
08 Nov 17	57.90000 +0.11	58.19	57.53	57.65	120,606
07 Nov 17	57.79000 +0.44	57.92	57.23	57.28	109,303
06 Nov 17	57.35000 +0.08	57.48	56.67	57.27	222,370
03 Nov 17	57.27000 -0.01	57.53	57.10	57.34	145,405
02 Nov 17	57.28000 -0.48	57.99	57.24	57.61	169,627
01 Nov 17	57.76000 -0.06	58.00	57.45	57.85	108,837
31 Oct 17	57.82000 +0.58	58.13	57.08	57.43	140,221
30 Oct 17	57.24000 +0.04	57.60	56.99	56.99	161,685
27 Oct 17	57.20000 -0.30	58.23	56.36	57.46	340,751
26 Oct 17	57.50000 +1.57	57.68	55.90	56.00	489,411
25 Oct 17	55.93000 +0.57	55.96	55.25	55.40	229,532
24 Oct 17	55.36000 +0.66	55.45	54.37	54.70	153,320
23 Oct 17	54.70000 +1.45	55.85	53.57	53.57	237,472
20 Oct 17	53.25000 +0.20	53.29	52.92	53.15	75,343
19 Oct 17	53.05000 +0.30	53.14	52.62	52.69	93,480
18 Oct 17	52.75000 +0.40	52.93	52.40	52.40	82,333
17 Oct 17	52.35000 +0.60	52.46	51.70	51.70	93,434
16 Oct 17	51.75000 +0.22	51.83	51.55	51.55	60,869
13 Oct 17	51.53000 -0.37	51.97	51.50	51.94	72,407
12 Oct 17	51.90000 +0.38	51.98	51.41	51.54	117,233
11 Oct 17	51.52000 -0.97	52.50	51.32	52.45	272,525
10 Oct 17	52.49000 +0.10	52.81	52.28	52.39	93,858
06 Oct 17	52.39000 -0.41	52.82	52.13	52.66	91,771
05 Oct 17	52.80000 +0.01	52.99	52.47	52.84	84,014
04 Oct 17	52.79000 +0.17	53.00	52.43	52.69	104,706
03 Oct 17	52.62000 +0.02	52.69	52.07	52.66	115,047
02 Oct 17	52.60000 +0.69	52.71	51.85	51.85	111,745
29 Sep 17	51.91000 -0.38	52.65	51.91	52.26	147,194
28 Sep 17	52.29000 +0.80	52.49	51.31	51.31	112,077
27 Sep 17	51.49000 -0.10	51.74	51.43	51.70	110,157
26 Sep 17	51.59000 +0.39	51.80	51.04	51.16	187,330
25 Sep 17	51.20000 -0.19	51.46	51.11	51.35	110,643
22 Sep 17	51.39000 -0.80	52.12	51.24	52.07	124,547
21 Sep 17	52.19000 -0.11	52.66	52.17	52.27	59,856
20 Sep 17	52.30000 +0.29	52.57	51.97	52.06	86,592
19 Sep 17	52.01000 -0.07	52.33	51.85	52.10	76,226
18 Sep 17	52.08000 +0.60	52.36	51.48	51.59	85,756
15 Sep 17	51.48000 -0.07	51.85	51.37	51.57	233,153
14 Sep 17	51.55000 -0.36	52.01	51.29	51.89	226,227
13 Sep 17	51.91000 -0.25	52.23	51.85	52.09	95,854
12 Sep 17	52.16000 +0.21	52.28	51.88	51.88	77,284
11 Sep 17	51.95000 +0.15	52.36	51.89	52.08	109,364
08 Sep 17	51.80000 +0.41	51.85	50.92	51.35	59,372
07 Sep 17	51.39000 -0.16	51.71	51.00	51.21	88,872
06 Sep 17	51.55000 +0.07	51.81	51.30	51.35	80,128
05 Sep 17	51.48000 -0.28	51.76	51.01	51.76	78,038
01 Sep 17	51.76000 -0.01	52.07	51.63	51.99	69,079
31 Aug 17	51.77000 +0.18	51.93	51.55	51.61	163,708
30 Aug 17	51.59000 +0.66	51.82	50.91	50.99	89,324
29 Aug 17	50.93000 -0.11	51.06	50.47	51.02	96,059
28 Aug 17	51.04000 +0.19	51.47	50.75	50.85	62,806
25 Aug 17	50.85000 +0.49	51.40	50.57	50.65	135,131
24 Aug 17	50.36000 -0.34	50.87	50.11	50.87	84,170
23 Aug 17	50.70000 +0.39	50.74	50.05	50.28	87,668
22 Aug 17	50.31000 +0.17	50.65	50.08	50.19	163,713
21 Aug 17	50.14000 +0.03	50.39	49.99	50.14	145,640
18 Aug 17	50.11000 +0.02	50.41	49.95	50.17	85,523
17 Aug 17	50.09000 -0.37	50.78	49.95	50.44	118,059
16 Aug 17	50.46000 +0.12	50.95	50.37	50.57	141,643
15 Aug 17	50.34000 +0.74	50.45	49.31	49.50	135,505
14 Aug 17	49.60000 +0.53	50.43	49.30	49.30	137,090
11 Aug 17	49.07000 +0.26	49.10	48.07	48.70	186,551
10 Aug 17	48.81000 -1.32	49.80	48.46	49.80	148,092
09 Aug 17	50.13000 -0.66	50.48	49.63	50.42	141,370
08 Aug 17	50.79000 +0.22	51.36	50.42	51.36	143,995
04 Aug 17	50.57000 +0.14	50.98	50.36	50.50	78,819
03 Aug 17	50.43000 +0.73	50.47	49.81	49.83	154,923
02 Aug 17	49.70000 -0.15	49.85	49.40	49.82	173,934
01 Aug 17	49.85000 -0.76	50.85	49.64	50.52	114,873
31 Jul 17	50.61000 -0.01	51.10	50.56	50.78	103,595
28 Jul 17	50.62000 +0.07	50.75	50.49	50.55	52,188
27 Jul 17	50.55000 +0.34	51.08	50.32	50.32	217,447
26 Jul 17	50.21000 -0.32	50.67	50.19	50.55	113,362
25 Jul 17	50.53000 +0.23	50.66	50.08	50.57	161,527
24 Jul 17	50.30000 -0.07	50.45	50.07	50.25	82,594
21 Jul 17	50.37000 -0.14	50.51	49.97	50.41	107,936
20 Jul 17	50.51000 -0.45	50.99	50.44	50.92	61,096
19 Jul 17	50.96000 +0.20	51.19	50.74	50.78	90,803
18 Jul 17	50.76000 +0.04	51.07	50.20	50.50	185,538
17 Jul 17	50.72000 -1.99	52.74	50.66	52.66	256,557
14 Jul 17	52.71000 +0.28	52.86	52.45	52.61	100,493
13 Jul 17	52.43000 -1.57	53.67	52.21	53.67	206,155
12 Jul 17	54.00000 +0.44	54.32	53.60	53.67	103,475
11 Jul 17	53.56000 -0.21	53.84	53.27	53.78	136,411
10 Jul 17	53.77000 +0.29	54.28	53.38	53.40	176,769
07 Jul 17	53.48000 +0.10	53.54	52.81	53.34	144,821
06 Jul 17	53.38000 -0.10	53.87	53.19	53.53	189,258
05 Jul 17	53.48000 -0.05	53.91	53.39	53.60	144,882
04 Jul 17	53.53000 -0.28	54.08	53.52	53.97	155,501
30 Jun 17	53.81000 +0.01	53.96	53.10	53.33	107,562
29 Jun 17	53.80000 -1.02	54.72	53.77	54.71	174,099
28 Jun 17	54.82000 +0.85	55.04	53.95	53.95	217,356
27 Jun 17	53.97000 +0.37	54.25	53.45	53.51	263,285
26 Jun 17	53.60000 -0.15	54.00	53.26	54.00	212,773
23 Jun 17	53.75000 +0.89	53.99	52.79	52.98	174,844
22 Jun 17	52.86000 +0.69	53.28	52.12	52.17	253,144
21 Jun 17	52.17000 -0.27	52.82	52.14	52.17	251,631
20 Jun 17	52.44000 +0.03	52.54	51.99	52.40	111,269
19 Jun 17	52.41000 +0.43	52.72	51.81	51.81	111,444
16 Jun 17	51.98000 +0.80	52.06	50.75	51.19	233,612
15 Jun 17	51.18000 -0.13	51.31	50.71	50.97	98,128
14 Jun 17	51.31000 -0.72	52.16	51.21	52.16	145,740
13 Jun 17	52.03000 +0.01	52.17	51.71	51.86	75,805
12 Jun 17	52.02000 +0.00	52.33	51.83	52.05	88,712
09 Jun 17	52.02000 +0.42	52.21	51.51	51.51	181,659
08 Jun 17	51.60000 +0.43	51.76	51.17	51.25	159,509
07 Jun 17	51.17000 -0.27	51.41	50.89	51.41	113,040
06 Jun 17	51.44000 +0.43	51.89	50.90	50.92	158,602
05 Jun 17	51.01000 -0.19	51.37	50.64	51.02	117,455
02 Jun 17	51.20000 +0.30	51.29	50.46	50.84	109,631
01 Jun 17	50.90000 +0.61	51.41	50.16	50.35	185,351
31 May 17	50.29000 -0.15	50.43	49.90	50.43	234,863
30 May 17	50.44000 -0.30	50.84	50.14	50.60	162,016
29 May 17	50.74000 +0.47	51.10	50.04	50.06	124,780
26 May 17	50.27000 -0.10	50.39	49.80	50.39	290,469
25 May 17	50.37000 +0.83	50.59	49.65	49.67	491,451
24 May 17	49.54000 -0.18	49.87	49.41	49.44	79,804
23 May 17	49.72000 +0.16	49.91	49.48	49.67	133,965
19 May 17	49.56000 +0.78	49.79	48.89	48.92	113,587
18 May 17	48.78000 -0.15	49.20	48.74	48.90	155,494
17 May 17	48.93000 -0.55	49.36	48.88	49.09	159,429
16 May 17	49.48000 +0.21	49.95	49.34	49.43	231,647
15 May 17	49.27000 +0.47	49.36	48.85	49.00	151,345
12 May 17	48.80000 -0.79	49.68	48.77	49.68	164,522
11 May 17	49.59000 -0.02	50.10	49.46	49.85	215,403
10 May 17	49.61000 +0.44	50.00	49.32	49.78	103,681
09 May 17	49.17000 -0.63	49.97	49.01	49.97	101,290
08 May 17	49.80000 -0.13	50.06	49.50	49.83	88,927
05 May 17	49.93000 -0.13	50.31	49.50	50.04	79,999
04 May 17	50.06000 +0.40	50.23	49.63	49.75	158,974
03 May 17	49.66000 -0.41	50.15	49.59	50.13	124,293
02 May 17	50.07000 +0.64	50.44	48.96	49.60	164,946
01 May 17	49.43000 -0.30	50.21	49.12	49.70	186,360
28 Apr 17	49.73000 +0.58	49.96	49.03	49.16	87,464
27 Apr 17	49.15000 -0.62	49.75	48.82	49.75	153,318
26 Apr 17	49.77000 -0.48	50.46	49.76	50.25	202,838
25 Apr 17	50.25000 +0.53	50.37	49.66	49.72	174,824
24 Apr 17	49.72000 +0.52	49.90	49.25	49.25	267,146
21 Apr 17	49.20000 -0.07	49.38	48.62	49.27	210,841
20 Apr 17	49.27000 +0.71	49.53	48.58	48.67	266,968
19 Apr 17	48.56000 +0.36	48.63	48.13	48.23	179,852
18 Apr 17	48.20000 -0.07	48.30	47.62	48.00	114,987
17 Apr 17	48.27000 +0.77	48.35	47.60	47.69	91,055
13 Apr 17	47.50000 -0.46	47.96	47.36	47.77	129,478
12 Apr 17	47.96000 -0.39	48.32	47.87	48.21	118,120
11 Apr 17	48.35000 +0.08	48.36	47.65	48.28	139,576
10 Apr 17	48.27000 +0.67	48.56	47.54	47.63	171,559
07 Apr 17	47.60000 -0.68	48.19	47.40	48.19	126,224
06 Apr 17	48.28000 +0.20	48.57	47.85	48.08	157,508
05 Apr 17	48.08000 +0.10	48.48	47.79	48.06	284,742
04 Apr 17	47.98000 +0.82	48.18	46.58	47.43	414,105
03 Apr 17	47.16000 +0.19	47.20	46.61	47.14	616,409
31 Mar 17	46.97000 -0.07	47.04	46.75	47.00	178,194
30 Mar 17	47.04000 -0.01	47.13	46.82	47.05	143,851
29 Mar 17	47.05000 +0.07	47.12	46.37	46.84	579,519
28 Mar 17	46.98000 +0.03	47.13	46.75	46.99	339,406
27 Mar 17	46.95000 +0.38	47.03	45.96	46.48	213,076
24 Mar 17	46.57000 -0.31	47.25	46.39	47.25	162,658
23 Mar 17	46.88000 +0.46	47.07	46.50	46.62	132,747
22 Mar 17	46.42000 +0.33	46.65	45.40	45.99	169,584
21 Mar 17	46.09000 -0.89	47.41	45.88	46.97	432,693
20 Mar 17	46.98000 +0.13	47.34	46.75	46.91	171,960
17 Mar 17	46.85000 +0.01	47.30	46.84	46.88	167,731
16 Mar 17	46.84000 -0.12	47.03	46.71	47.00	117,939
15 Mar 17	46.96000 +0.37	47.02	46.64	46.86	91,004
14 Mar 17	46.59000 -0.65	47.31	46.51	47.22	226,137
13 Mar 17	47.24000 +0.35	47.46	47.05	47.15	151,820
10 Mar 17	46.89000 -0.10	47.58	46.79	47.19	207,606
09 Mar 17	46.99000 +0.23	47.35	46.60	46.80	182,163
08 Mar 17	46.76000 -0.15	47.21	46.70	46.99	79,549
07 Mar 17	46.91000 -0.49	47.55	46.78	47.40	180,373
06 Mar 17	47.40000 -0.58	47.97	47.22	47.90	87,644
03 Mar 17	47.98000 +0.87	48.00	47.20	47.58	177,523
02 Mar 17	47.11000 +0.88	47.73	46.47	46.92	381,877
01 Mar 17	46.23000 +1.32	46.24	45.31	45.32	398,391
28 Feb 17	44.91000 -0.09	45.05	44.50	44.78	201,447
27 Feb 17	45.00000 +0.00	45.29	44.83	45.10	177,725
24 Feb 17	45.00000 -1.20	46.20	44.87	46.01	169,146
23 Feb 17	46.20000 -0.72	47.06	46.06	47.02	127,826
22 Feb 17	46.92000 -0.15	47.06	46.65	47.06	114,603
21 Feb 17	47.07000 -0.02	47.31	46.89	47.24	99,568
17 Feb 17	47.09000 +0.20	47.25	46.40	46.68	136,911
16 Feb 17	46.89000 -0.12	46.94	46.61	46.87	76,112
15 Feb 17	47.01000 +0.03	47.23	46.85	47.05	73,006
14 Feb 17	46.98000 +0.31	47.33	46.33	46.64	121,305
13 Feb 17	46.67000 +0.04	47.41	46.57	46.94	116,205
10 Feb 17	46.63000 +0.55	46.93	46.16	46.35	139,221
09 Feb 17	46.08000 +0.65	46.39	45.36	45.36	102,622
08 Feb 17	45.43000 +0.26	45.59	44.66	45.03	140,970
07 Feb 17	45.17000 -0.41	45.87	45.17	45.64	253,972
06 Feb 17	45.58000 +0.18	45.77	45.40	45.50	130,967
03 Feb 17	45.40000 +0.13	45.68	44.56	45.37	202,530
02 Feb 17	45.27000 -0.78	45.93	45.22	45.62	143,410
01 Feb 17	46.05000 +0.27	46.40	45.44	45.83	169,272
31 Jan 17	45.78000 -0.56	46.33	45.42	46.33	182,513
30 Jan 17	46.34000 -0.57	46.78	46.06	46.78	442,852
27 Jan 17	46.91000 -0.03	47.27	46.57	46.89	159,474
26 Jan 17	46.94000 +0.69	47.02	46.17	46.17	276,318
25 Jan 17	46.25000 +1.56	46.51	44.73	44.90	196,165
24 Jan 17	44.69000 +0.65	45.01	44.14	44.29	109,838
23 Jan 17	44.04000 -0.33	44.25	43.79	44.03	87,306
20 Jan 17	44.37000 +0.76	44.57	43.75	43.75	164,365
19 Jan 17	43.61000 -0.21	43.90	43.56	43.85	122,311
18 Jan 17	43.82000 -0.83	44.67	43.65	44.57	175,851
17 Jan 17	44.65000 +0.15	44.88	44.28	44.52	133,657
16 Jan 17	44.50000 -0.08	44.80	44.35	44.57	49,955
13 Jan 17	44.58000 +0.04	44.60	44.14	44.51	121,800
12 Jan 17	44.54000 -0.61	45.14	44.14	45.13	194,702
11 Jan 17	45.15000 +0.24	45.36	44.73	45.01	168,210
10 Jan 17	44.91000 +0.61	45.41	44.50	44.56	173,473
09 Jan 17	44.30000 -0.28	44.57	44.00	44.31	117,226
06 Jan 17	44.58000 -0.28	44.86	44.34	44.82	145,980
05 Jan 17	44.86000 -1.05	45.99	44.61	45.96	185,051
04 Jan 17	45.91000 +1.38	46.03	44.51	44.51	201,432
03 Jan 17	44.53000 -0.16	45.02	44.20	44.81	72,434
30 Dec 16	44.69000 -0.44	45.17	44.57	45.17	60,258
29 Dec 16	45.13000 +0.05	45.29	44.98	45.14	49,011
28 Dec 16	45.08000 -0.30	45.30	44.85	45.13	58,237
23 Dec 16	45.38000 +0.19	45.49	44.63	44.91	88,987
22 Dec 16	45.19000 -0.40	45.44	44.57	45.44	180,394
21 Dec 16	45.59000 -0.09	45.90	44.59	45.17	216,914
20 Dec 16	45.68000 -0.39	45.87	45.08	45.87	170,995
19 Dec 16	46.07000 -0.28	46.86	45.06	46.14	151,385
16 Dec 16	46.35000 -0.42	47.71	46.21	46.78	85,762
15 Dec 16	46.77000 -0.07	47.16	46.39	46.78	109,560
14 Dec 16	46.84000 -0.30	47.15	46.51	47.13	134,419
13 Dec 16	47.14000 +0.65	47.46	46.45	46.50	134,400
12 Dec 16	46.49000 -0.27	46.71	46.13	46.71	102,220
09 Dec 16	46.76000 -0.08	46.95	46.41	46.80	102,176
08 Dec 16	46.84000 +0.04	47.11	46.43	46.82	83,823
07 Dec 16	46.80000 -0.46	47.18	46.23	47.18	160,762
06 Dec 16	47.26000 -0.44	47.77	46.99	47.67	170,193
05 Dec 16	47.70000 +0.40	47.90	47.30	47.30	114,911
02 Dec 16	47.30000 -0.23	47.72	47.10	47.54	165,668
01 Dec 16	47.53000 -0.10	48.25	47.39	48.00	154,420
30 Nov 16	47.63000 +1.09	47.83	46.72	46.86	285,568
29 Nov 16	46.54000 -0.54	47.15	46.20	47.01	304,111
28 Nov 16	47.08000 -0.71	47.31	46.94	46.98	731,296
25 Nov 16	47.79000 -0.57	48.50	47.79	48.31	170,775
24 Nov 16	48.36000 -0.01	48.50	48.23	48.37	73,843
23 Nov 16	48.37000 +0.27	48.50	47.86	47.86	162,935
22 Nov 16	48.10000 -0.04	48.47	47.95	48.11	211,726
21 Nov 16	48.14000 +0.50	48.27	47.64	47.64	191,313
18 Nov 16	47.64000 -0.05	47.95	47.59	47.75	246,995
17 Nov 16	47.69000 +0.44	47.84	47.10	47.44	289,540
16 Nov 16	47.25000 -0.03	47.39	46.88	47.02	323,224
15 Nov 16	47.28000 +0.48	47.50	46.60	46.70	234,441
14 Nov 16	46.80000 +0.35	46.89	45.80	46.05	228,689
11 Nov 16	46.45000 +0.30	46.47	45.92	45.92	193,274
10 Nov 16	46.15000 +2.12	46.31	44.20	44.24	315,901
09 Nov 16	44.03000 +1.71	44.19	42.01	42.01	284,269
08 Nov 16	42.32000 +0.59	42.70	41.73	41.73	100,946
07 Nov 16	41.73000 +0.70	41.99	41.20	41.30	119,015
04 Nov 16	41.03000 +0.00	41.73	40.57	41.03	174,077
03 Nov 16	41.03000 -0.24	41.51	40.88	41.44	134,871
02 Nov 16	41.27000 -1.13	42.86	41.21	42.29	475,440
01 Nov 16	42.40000 -1.05	43.61	42.10	43.52	312,033
31 Oct 16	43.45000 -0.14	43.60	43.13	43.58	116,972
28 Oct 16	43.59000 -0.01	43.73	42.96	43.62	214,110
27 Oct 16	43.60000 +1.00	43.66	42.50	42.82	203,601
26 Oct 16	42.60000 -0.10	42.80	42.51	42.51	138,227
25 Oct 16	42.70000 +1.26	42.79	41.40	41.40	280,468
24 Oct 16	41.44000 -0.45	42.10	41.32	42.09	151,695
21 Oct 16	41.89000 -0.07	42.28	41.66	41.99	107,131
20 Oct 16	41.96000 +0.05	42.05	41.63	41.88	75,598
19 Oct 16	41.91000 +0.16	42.16	41.69	41.99	85,327
18 Oct 16	41.75000 +0.15	42.21	41.65	42.09	104,621
17 Oct 16	41.60000 +0.67	42.00	40.93	40.94	137,562
14 Oct 16	40.93000 -0.09	41.40	40.93	41.24	141,172
13 Oct 16	41.02000 -0.26	41.29	40.76	41.04	168,902
12 Oct 16	41.28000 +0.55	41.64	40.68	40.68	127,170
11 Oct 16	40.73000 -1.05	41.67	40.65	41.62	182,195
07 Oct 16	41.78000 +0.38	42.22	41.29	41.47	143,887
06 Oct 16	41.40000 -0.03	41.71	41.03	41.44	177,277
05 Oct 16	41.43000 +0.61	41.46	40.98	41.04	114,806
04 Oct 16	40.82000 -0.53	41.50	40.50	41.39	115,974
03 Oct 16	41.35000 +0.02	41.90	41.19	41.33	125,347
30 Sep 16	41.33000 +0.25	41.74	40.85	40.99	117,345
29 Sep 16	41.08000 -0.82	42.19	40.98	41.90	254,222
28 Sep 16	41.90000 -0.51	42.37	41.45	42.17	210,982
27 Sep 16	42.41000 -0.22	42.90	42.23	42.50	138,724
26 Sep 16	42.63000 -0.12	43.09	42.57	42.61	102,228
23 Sep 16	42.75000 -0.74	43.49	42.61	43.49	98,430
22 Sep 16	43.49000 +0.72	43.60	42.95	43.06	177,177
21 Sep 16	42.77000 +0.76	43.14	42.24	42.29	161,146
20 Sep 16	42.01000 +0.57	42.45	41.72	41.74	146,628
19 Sep 16	41.44000 +0.18	41.75	41.34	41.54	79,693
16 Sep 16	41.26000 -0.15	41.52	41.02	41.27	190,883
15 Sep 16	41.41000 +0.44	41.92	40.98	41.00	525,935
14 Sep 16	40.97000 +0.08	41.21	40.73	40.99	107,782
13 Sep 16	40.89000 -1.57	42.20	40.67	42.20	222,876
12 Sep 16	42.46000 -0.36	42.58	42.01	42.50	79,743
09 Sep 16	42.82000 -0.90	43.61	42.57	43.36	136,373
08 Sep 16	43.72000 +0.17	43.99	43.17	43.35	114,343
07 Sep 16	43.55000 -0.20	43.89	43.26	43.89	180,381
06 Sep 16	43.75000 +0.13	43.81	43.16	43.56	129,280
02 Sep 16	43.62000 +0.18	43.78	43.29	43.69	79,023
01 Sep 16	43.44000 +0.32	43.99	42.92	43.29	172,601
31 Aug 16	43.12000 -0.18	43.40	42.94	43.18	163,838
30 Aug 16	43.30000 +0.49	43.36	42.62	42.68	90,733
29 Aug 16	42.81000 +0.07	43.25	42.57	42.57	113,559
26 Aug 16	42.74000 -0.14	43.27	42.49	42.99	67,953
25 Aug 16	42.88000 +0.36	43.25	42.07	42.31	105,636
24 Aug 16	42.52000 -0.93	43.40	42.41	43.34	589,498
23 Aug 16	43.45000 -0.20	43.88	43.11	43.52	130,611
22 Aug 16	43.65000 -0.31	44.04	43.38	43.75	187,996
19 Aug 16	43.96000 +0.06	44.04	43.16	43.70	76,042
18 Aug 16	43.90000 +0.06	44.54	43.79	43.99	155,784
17 Aug 16	43.84000 +0.62	44.04	43.05	43.14	211,101
16 Aug 16	43.22000 -0.31	43.61	42.91	43.48	127,283
15 Aug 16	43.53000 -0.02	43.89	43.51	43.73	115,882
12 Aug 16	43.55000 +0.00	43.83	43.26	43.27	186,604
11 Aug 16	43.55000 +0.35	43.73	43.19	43.28	139,589
10 Aug 16	43.20000 +0.27	43.34	42.70	43.09	173,320
09 Aug 16	42.93000 +0.40	43.05	42.34	42.34	218,786
08 Aug 16	42.53000 -0.32	43.30	42.47	42.85	149,668
05 Aug 16	42.85000 +0.84	43.15	41.97	42.21	273,067
04 Aug 16	42.01000 +1.47	43.26	41.06	41.14	545,588
03 Aug 16	40.54000 +1.74	41.03	38.69	38.80	307,139
02 Aug 16	38.80000 -0.34	39.14	38.54	39.12	259,924
29 Jul 16	39.14000 -0.41	39.50	39.05	39.49	106,311
28 Jul 16	39.55000 -0.76	40.46	39.55	40.35	185,679
27 Jul 16	40.31000 -0.45	40.95	40.28	40.90	135,984
26 Jul 16	40.76000 +0.58	40.96	40.10	40.20	162,239
25 Jul 16	40.18000 -0.30	40.57	40.00	40.56	149,217
22 Jul 16	40.48000 +0.55	40.61	39.83	40.00	158,910
21 Jul 16	39.93000 +0.07	40.19	39.75	39.89	142,527
20 Jul 16	39.86000 +0.65	40.28	39.35	39.50	373,206
19 Jul 16	39.21000 +0.25	39.24	38.68	38.98	152,282
18 Jul 16	38.96000 +0.14	39.25	38.72	38.93	121,541
15 Jul 16	38.82000 -0.63	39.42	38.30	39.42	248,155
14 Jul 16	39.45000 +0.02	39.89	39.37	39.75	129,601
13 Jul 16	39.43000 +0.01	39.59	39.14	39.59	375,650
12 Jul 16	39.42000 +0.41	39.67	38.91	39.45	362,006
11 Jul 16	39.01000 -0.17	39.61	39.00	39.34	169,833
08 Jul 16	39.18000 +1.04	39.57	38.20	38.40	216,480
07 Jul 16	38.14000 -0.48	38.82	38.14	38.82	117,832
06 Jul 16	38.62000 -0.69	39.18	38.37	39.18	274,642
05 Jul 16	39.31000 -0.33	39.63	39.00	39.61	123,687
04 Jul 16	39.64000 +0.12	39.92	39.30	39.87	112,577
30 Jun 16	39.52000 +0.00	40.04	39.24	39.74	559,486
29 Jun 16	39.52000 +1.51	39.53	38.21	38.22	404,610
28 Jun 16	38.01000 +0.48	38.20	37.65	38.01	247,655
27 Jun 16	37.53000 -1.72	39.19	37.00	39.19	314,029
24 Jun 16	39.25000 -2.02	40.23	39.01	39.97	261,359
23 Jun 16	41.27000 +0.86	41.36	40.53	40.84	156,547
22 Jun 16	40.41000 -0.72	41.69	40.30	41.24	207,720
21 Jun 16	41.13000 -0.21	41.53	40.92	41.53	116,916
20 Jun 16	41.34000 +1.18	41.77	40.65	40.65	275,631
17 Jun 16	40.16000 -0.37	40.89	40.07	40.57	123,149
16 Jun 16	40.53000 +0.74	40.64	39.62	39.76	180,010
15 Jun 16	39.79000 -0.28	40.71	39.75	40.20	114,831
14 Jun 16	40.07000 -0.39	40.51	39.36	40.42	230,360
13 Jun 16	40.46000 -0.34	41.06	40.26	40.51	140,034
10 Jun 16	40.80000 -1.27	42.13	40.73	42.00	141,051
09 Jun 16	42.07000 +0.02	42.35	42.00	42.00	157,242
08 Jun 16	42.05000 +0.02	42.35	41.65	42.13	201,845
07 Jun 16	42.03000 -0.40	42.57	41.74	42.57	186,400
06 Jun 16	42.43000 -0.11	42.92	42.29	42.91	149,064
03 Jun 16	42.54000 +0.12	42.85	42.25	42.33	118,240
02 Jun 16	42.42000 -0.18	42.93	42.31	42.37	659,223
01 Jun 16	42.60000 -0.05	42.65	42.08	42.46	220,669
31 May 16	42.65000 -0.28	43.36	42.41	43.36	957,212
30 May 16	42.93000 -0.56	43.50	42.90	43.50	153,209
27 May 16	43.49000 +0.50	43.52	43.00	43.15	481,270
26 May 16	42.99000 +0.21	43.32	42.92	42.95	749,346
25 May 16	42.78000 +0.55	43.55	42.48	42.59	531,325
24 May 16	42.23000 +0.62	42.50	41.61	41.71	162,528
20 May 16	41.61000 -0.18	42.12	41.46	41.86	126,949
19 May 16	41.79000 +0.74	41.85	40.76	40.89	117,301
18 May 16	41.05000 +0.50	41.31	40.38	40.55	175,778
17 May 16	40.55000 +0.48	40.73	40.01	40.10	195,278
16 May 16	40.07000 +0.14	40.41	39.81	40.00	220,242
13 May 16	39.93000 -1.42	41.16	39.70	41.16	337,257
12 May 16	41.35000 +0.30	41.67	40.64	41.10	160,068
11 May 16	41.05000 -0.08	41.16	39.44	41.07	432,193
10 May 16	41.13000 +0.76	41.60	40.24	40.64	251,540
09 May 16	40.37000 -0.39	41.00	40.30	40.68	145,950
06 May 16	40.76000 -0.80	41.55	40.70	41.38	299,632
05 May 16	41.56000 +0.86	41.62	40.54	40.99	156,738
04 May 16	40.70000 -0.13	40.92	40.26	40.67	150,769
03 May 16	40.83000 -1.29	41.93	40.58	41.92	212,661
02 May 16	42.12000 -0.09	42.34	41.50	42.34	169,813
29 Apr 16	42.21000 -0.06	42.40	41.72	42.31	183,256
28 Apr 16	42.27000 +0.22	42.53	41.88	41.99	245,973
27 Apr 16	42.05000 +0.31	42.08	41.45	41.75	181,564
26 Apr 16	41.74000 +0.92	41.89	40.71	40.97	243,149
25 Apr 16	40.82000 +0.15	40.87	40.45	40.63	89,021
22 Apr 16	40.67000 +0.07	40.83	40.38	40.63	92,851
21 Apr 16	40.60000 -0.26	40.97	40.00	40.94	329,946
20 Apr 16	40.86000 +0.74	41.00	40.00	40.12	256,486
19 Apr 16	40.12000 +0.46	40.22	39.73	39.83	225,045
18 Apr 16	39.66000 +0.20	39.76	39.05	39.05	179,231
15 Apr 16	39.46000 +0.33	39.62	38.84	38.95	223,955
14 Apr 16	39.13000 +0.49	39.26	38.61	38.76	168,635
13 Apr 16	38.64000 +0.80	38.65	37.67	37.67	240,631
12 Apr 16	37.84000 -0.14	38.15	37.50	38.15	406,657
11 Apr 16	37.98000 -0.31	38.44	37.45	38.44	499,379
08 Apr 16	38.29000 -0.28	38.93	38.20	38.93	150,782
07 Apr 16	38.57000 -0.02	38.82	38.02	38.60	146,721
06 Apr 16	38.59000 -0.52	39.48	38.10	39.46	354,434
05 Apr 16	39.11000 -0.39	39.43	38.71	39.40	527,614
04 Apr 16	39.50000 +1.47	39.55	38.01	38.20	395,773
01 Apr 16	38.03000 -0.47	38.64	37.77	38.48	331,617
31 Mar 16	38.50000 +0.10	38.75	38.13	38.50	314,543
30 Mar 16	38.40000 +1.65	38.42	36.89	37.25	347,066
29 Mar 16	36.75000 -0.43	37.21	36.37	37.21	407,726
28 Mar 16	37.18000 -0.32	37.89	36.95	37.89	451,930
24 Mar 16	37.50000 +0.24	37.85	37.08	37.14	202,445
23 Mar 16	37.26000 -1.05	38.46	37.05	38.46	502,740
22 Mar 16	38.31000 +1.77	38.45	36.35	36.49	504,427
21 Mar 16	36.54000 +0.75	36.77	36.16	36.16	382,885
18 Mar 16	35.79000 -1.25	37.04	35.76	37.04	540,337
17 Mar 16	37.04000 -0.33	37.48	36.41	37.48	1,162,399
16 Mar 16	37.37000 +0.01	37.80	37.26	37.27	562,504
15 Mar 16	37.36000 -2.21	39.00	37.10	39.00	601,489
14 Mar 16	39.57000 -0.79	40.43	39.51	40.40	184,226
11 Mar 16	40.36000 +0.31	40.69	39.99	40.34	194,124
10 Mar 16	40.05000 -0.13	40.52	39.27	40.18	136,581
09 Mar 16	40.18000 +1.02	40.65	39.38	39.40	192,201
08 Mar 16	39.16000 -0.83	39.90	39.02	39.76	126,466
07 Mar 16	39.99000 +0.31	40.12	39.51	39.57	111,683
04 Mar 16	39.68000 +0.32	39.76	39.18	39.54	274,880
03 Mar 16	39.36000 +0.95	39.36	38.40	38.41	159,441
02 Mar 16	38.41000 -0.24	38.70	37.40	38.65	203,816
01 Mar 16	38.65000 +2.55	38.82	36.17	36.17	317,655
29 Feb 16	36.10000 -0.55	36.84	36.02	36.75	239,986
26 Feb 16	36.65000 -0.79	37.50	36.64	37.50	202,947
25 Feb 16	37.44000 -0.21	37.92	37.15	37.83	139,088
24 Feb 16	37.65000 -0.29	37.94	37.01	37.60	210,244
23 Feb 16	37.94000 -0.38	38.49	37.86	38.26	254,897
22 Feb 16	38.32000 -0.07	39.19	38.28	39.00	150,240
19 Feb 16	38.39000 -0.34	38.67	38.01	38.50	298,864
18 Feb 16	38.73000 +0.34	38.98	37.95	38.35	293,672
17 Feb 16	38.39000 +0.84	38.74	37.49	37.77	256,549
16 Feb 16	37.55000 +1.10	37.68	36.50	36.89	133,786
12 Feb 16	36.45000 +0.16	36.74	35.95	36.66	177,371
11 Feb 16	36.29000 +0.57	36.39	35.11	35.35	155,448
10 Feb 16	35.72000 -0.81	36.54	35.43	36.54	456,338
09 Feb 16	36.53000 -0.86	37.68	36.23	37.14	301,210
08 Feb 16	37.39000 -1.85	39.04	37.18	38.86	122,971
05 Feb 16	39.24000 -0.72	39.97	39.24	39.97	100,560
04 Feb 16	39.96000 +1.44	40.27	38.40	38.40	156,461
03 Feb 16	38.52000 -0.11	39.71	38.00	38.83	159,371
02 Feb 16	38.63000 -1.45	39.68	38.39	39.68	255,682
01 Feb 16	40.08000 -0.18	40.11	39.07	40.00	184,659
29 Jan 16	40.26000 +0.13	40.95	39.88	40.41	187,181
28 Jan 16	40.13000 +0.90	40.43	39.52	39.73	295,208
27 Jan 16	39.23000 -0.11	39.67	38.19	39.17	258,721
26 Jan 16	39.34000 +1.01	39.42	38.07	38.34	263,718
25 Jan 16	38.33000 -1.11	39.41	38.17	39.41	148,241
22 Jan 16	39.44000 +0.45	40.18	39.20	39.76	170,100
21 Jan 16	38.99000 +0.27	39.75	38.52	38.52	234,044
20 Jan 16	38.72000 +0.16	39.04	37.00	38.07	369,801
19 Jan 16	38.56000 +0.66	39.14	38.04	38.04	333,765
18 Jan 16	37.90000 -1.57	39.33	37.35	39.29	299,761
15 Jan 16	39.47000 -1.52	40.55	38.93	40.10	446,072
14 Jan 16	40.99000 +1.16	41.16	38.95	39.75	255,166
13 Jan 16	39.83000 -0.18	40.48	39.59	40.21	255,374
12 Jan 16	40.01000 +0.58	40.13	38.93	39.92	466,120
11 Jan 16	39.43000 -0.53	40.07	39.26	39.95	200,046
08 Jan 16	39.96000 +0.31	40.44	39.69	39.69	426,913
07 Jan 16	39.65000 -1.16	40.72	39.21	40.50	457,411
06 Jan 16	40.81000 +0.16	41.30	40.18	40.36	243,614
05 Jan 16	40.65000 -1.26	41.91	40.35	41.91	293,033
04 Jan 16	41.91000 -0.60	42.22	41.02	42.10	158,165
31 Dec 15	42.51000 -0.54	42.96	42.35	42.91	88,151
30 Dec 15	43.05000 -0.35	43.62	42.82	43.37	74,342
29 Dec 15	43.40000 -0.61	44.06	43.06	44.01	114,381
24 Dec 15	44.01000 +0.40	44.26	43.20	43.50	67,390
23 Dec 15	43.61000 +0.87	43.88	42.73	42.99	169,312
22 Dec 15	42.74000 -0.66	43.71	42.70	43.54	184,280
21 Dec 15	43.40000 +0.36	43.92	42.81	43.21	186,504
18 Dec 15	43.04000 -0.49	43.71	42.44	43.64	629,380
17 Dec 15	43.53000 +0.17	43.73	42.77	43.54	186,760
16 Dec 15	43.36000 +0.89	43.39	41.82	41.82	219,410
15 Dec 15	42.47000 -2.04	44.66	41.89	44.59	547,715
14 Dec 15	44.51000 -0.36	45.00	43.68	44.88	213,961
11 Dec 15	44.87000 -0.27	45.34	44.52	45.12	231,022
10 Dec 15	45.14000 +0.76	45.16	43.80	44.28	206,558
09 Dec 15	44.38000 -0.05	45.22	44.01	44.50	159,121
08 Dec 15	44.43000 -0.04	44.54	43.86	44.14	483,480
07 Dec 15	44.47000 -1.42	46.07	44.08	46.07	328,258
04 Dec 15	45.89000 +0.41	45.94	45.21	45.70	173,189
03 Dec 15	45.48000 -0.44	45.90	45.27	45.83	201,379
02 Dec 15	45.92000 +0.01	46.54	45.65	46.03	176,237
01 Dec 15	45.91000 +0.86	46.02	44.96	45.23	198,445
30 Nov 15	45.05000 -0.21	45.56	44.96	45.44	237,752
27 Nov 15	45.26000 +0.20	45.48	44.75	45.07	65,223
26 Nov 15	45.06000 -0.09	45.74	44.65	45.74	61,424
25 Nov 15	45.15000 -0.63	46.75	45.05	45.87	230,401
24 Nov 15	45.78000 +0.80	45.91	44.85	45.01	312,893
23 Nov 15	44.98000 +0.13	45.41	44.72	45.00	159,284
20 Nov 15	44.85000 -0.37	45.37	44.77	45.17	207,533
19 Nov 15	45.22000 +0.31	45.39	44.64	45.18	215,568
18 Nov 15	44.91000 +0.21	45.28	44.62	45.28	248,104
17 Nov 15	44.70000 +0.57	45.27	44.09	44.29	480,237
16 Nov 15	44.13000 +0.20	44.72	43.38	44.01	560,023
13 Nov 15	43.93000 -2.74	46.47	43.82	46.47	1,008,000
12 Nov 15	46.67000 -1.23	47.77	46.52	47.72	406,896
11 Nov 15	47.90000 +0.70	48.10	47.16	47.31	706,969
10 Nov 15	47.20000 +0.17	47.30	46.55	47.04	425,774
09 Nov 15	47.03000 +0.23	47.38	46.60	46.78	222,108
06 Nov 15	46.80000 +0.05	47.02	46.42	46.79	319,110
05 Nov 15	46.75000 -0.24	47.22	46.20	47.22	432,318
04 Nov 15	46.99000 +0.30	48.06	46.82	46.82	455,522
03 Nov 15	46.69000 +0.87	46.99	45.41	45.89	357,749
02 Nov 15	45.82000 +0.30	45.90	45.15	45.57	251,389
30 Oct 15	45.52000 -0.22	46.10	45.15	45.80	321,274
29 Oct 15	45.74000 -0.19	45.95	44.16	45.95	406,360
28 Oct 15	45.93000 +0.04	46.71	45.46	46.14	327,982
27 Oct 15	45.89000 -0.44	46.48	45.33	46.33	257,329
26 Oct 15	46.33000 +0.01	46.83	46.02	46.48	254,214
23 Oct 15	46.32000 -0.89	47.63	46.25	47.42	390,232
22 Oct 15	47.21000 -0.29	48.00	47.00	47.51	665,665
21 Oct 15	47.50000 -0.51	48.24	47.38	48.23	335,741
20 Oct 15	48.01000 +0.42	49.18	47.70	47.98	489,785
19 Oct 15	47.59000 +0.67	47.78	46.96	46.96	634,610
16 Oct 15	46.92000 -0.67	47.68	46.92	47.65	548,928
15 Oct 15	47.59000 +1.20	47.73	46.32	46.32	432,698
14 Oct 15	46.39000 -0.44	47.00	46.20	46.91	189,950
13 Oct 15	46.83000 -1.17	47.75	46.70	47.44	306,679
09 Oct 15	48.00000 +0.11	48.30	47.27	47.89	215,819
08 Oct 15	47.89000 +0.39	47.95	46.91	47.41	334,362
07 Oct 15	47.50000 +1.54	48.09	45.96	46.00	472,831
06 Oct 15	45.96000 +0.86	45.97	44.97	45.16	215,497
05 Oct 15	45.10000 +0.10	45.71	44.90	45.21	297,065
02 Oct 15	45.00000 +0.13	45.16	44.23	44.51	171,700
01 Oct 15	44.87000 -0.17	45.27	44.36	45.16	150,857
30 Sep 15	45.04000 +0.15	45.47	44.71	45.11	286,405
29 Sep 15	44.89000 +0.13	45.00	43.97	44.78	283,463
28 Sep 15	44.76000 -0.15	44.99	44.25	44.55	268,395
25 Sep 15	44.91000 +0.09	45.20	44.43	45.08	262,916
24 Sep 15	44.82000 -0.87	45.82	44.77	45.78	287,864
23 Sep 15	45.69000 +0.37	46.30	45.11	45.35	232,255
22 Sep 15	45.32000 +0.32	45.56	44.49	44.50	256,700
21 Sep 15	45.00000 +1.48	45.19	43.59	43.72	256,051
18 Sep 15	43.52000 -0.11	44.37	43.26	43.41	310,301
17 Sep 15	43.63000 +0.77	43.75	42.79	42.80	305,873
16 Sep 15	42.86000 +0.38	43.02	42.23	42.40	353,288
15 Sep 15	42.48000 +0.16	42.49	42.04	42.29	102,328
14 Sep 15	42.32000 -0.29	43.13	42.21	42.88	105,794
11 Sep 15	42.61000 -0.21	42.82	42.37	42.70	143,119
10 Sep 15	42.82000 +0.63	43.09	42.13	42.13	330,663
09 Sep 15	42.19000 -0.10	42.40	42.17	42.28	293,617
08 Sep 15	42.29000 +0.20	42.30	42.15	42.20	223,442
04 Sep 15	42.09000 -0.11	42.20	41.81	42.06	128,486
03 Sep 15	42.20000 +0.02	42.20	42.01	42.16	125,824
02 Sep 15	42.18000 -0.06	42.29	41.81	42.28	123,536
01 Sep 15	42.24000 +0.04	42.30	41.84	41.84	195,036
31 Aug 15	42.20000 -0.09	42.35	41.97	42.24	183,534
28 Aug 15	42.29000 +0.08	42.35	42.11	42.15	613,945
27 Aug 15	42.21000 +0.30	42.26	41.93	42.15	453,167
26 Aug 15	41.91000 -1.64	42.05	41.50	41.97	952,529
25 Aug 15	43.55000 +1.04	43.80	42.88	43.75	139,592
24 Aug 15	42.51000 -0.99	43.50	39.00	41.05	301,432
21 Aug 15	43.50000 -2.03	44.94	43.41	44.55	470,574
20 Aug 15	45.53000 -0.11	45.72	44.99	45.25	182,570
19 Aug 15	45.64000 -1.26	46.91	45.45	46.91	215,310
18 Aug 15	46.90000 -0.60	47.70	46.50	47.54	215,290
17 Aug 15	47.50000 +0.20	48.05	46.57	47.34	184,117
14 Aug 15	47.30000 +0.09	47.95	47.14	47.22	150,057
13 Aug 15	47.21000 +0.60	47.38	46.56	46.91	152,634
12 Aug 15	46.61000 -0.64	47.00	45.99	47.00	297,042
11 Aug 15	47.25000 -0.75	47.98	47.15	47.70	174,034
10 Aug 15	48.00000 +0.31	48.66	47.67	47.95	212,465
07 Aug 15	47.69000 +0.75	48.00	46.80	46.93	403,511
06 Aug 15	46.94000 +2.47	48.19	44.51	44.51	923,045
05 Aug 15	44.47000 +0.23	44.99	44.18	44.99	239,931
04 Aug 15	44.24000 +0.42	44.90	43.69	43.99	326,172
31 Jul 15	43.82000 +0.69	43.90	42.93	43.18	88,144
30 Jul 15	43.13000 +0.28	43.36	42.62	42.80	84,071
29 Jul 15	42.85000 +0.35	43.20	42.46	42.46	125,582
28 Jul 15	42.50000 +0.67	42.65	41.63	41.72	109,618
27 Jul 15	41.83000 -0.76	42.28	41.63	42.27	148,486
24 Jul 15	42.59000 +0.09	42.59	41.89	42.29	137,800
23 Jul 15	42.50000 -0.55	43.08	42.38	43.00	164,326
22 Jul 15	43.05000 -0.06	43.19	42.55	42.92	132,841
21 Jul 15	43.11000 +0.24	43.50	42.84	42.87	327,344
20 Jul 15	42.87000 +1.02	43.00	41.79	41.96	362,054
17 Jul 15	41.85000 +0.45	41.89	41.15	41.50	102,019
16 Jul 15	41.40000 +0.51	41.72	40.75	40.89	101,148
15 Jul 15	40.89000 -0.57	41.75	40.84	41.50	174,999
14 Jul 15	41.46000 +0.48	41.46	40.68	41.13	95,822
13 Jul 15	40.98000 +0.57	41.05	40.43	40.89	118,885
10 Jul 15	40.41000 +0.70	40.49	39.90	40.11	128,666
09 Jul 15	39.71000 -0.30	40.43	39.67	40.43	112,968
08 Jul 15	40.01000 -0.15	40.15	39.66	40.14	276,643
07 Jul 15	40.16000 +0.72	40.43	39.16	39.38	188,431
06 Jul 15	39.44000 -0.56	39.73	39.11	39.73	131,481
03 Jul 15	40.00000 +0.32	40.17	39.83	40.00	73,713
02 Jul 15	39.68000 +0.37	40.00	39.00	39.30	213,574
30 Jun 15	39.31000 -0.26	39.71	38.85	39.65	146,501
29 Jun 15	39.57000 -0.84	40.09	39.20	40.00	122,691
26 Jun 15	40.41000 -0.70	41.04	40.39	40.80	358,063
25 Jun 15	41.11000 +0.89	41.20	40.49	40.50	482,371
24 Jun 15	40.22000 +0.38	40.25	39.84	40.22	200,361
23 Jun 15	39.84000 -0.26	40.16	39.84	40.04	194,208
22 Jun 15	40.10000 +0.72	40.33	39.17	39.43	139,260
19 Jun 15	39.38000 -0.82	40.59	39.20	40.33	316,745
18 Jun 15	40.20000 +0.15	40.40	39.78	40.07	136,621
17 Jun 15	40.05000 -0.26	40.82	39.85	40.26	247,052
16 Jun 15	40.31000 -0.03	40.50	39.54	40.21	280,697
15 Jun 15	40.34000 -0.35	40.61	40.08	40.59	203,071
12 Jun 15	40.69000 -0.85	41.57	40.55	41.50	180,922
11 Jun 15	41.54000 -0.54	42.31	41.41	42.31	102,433
10 Jun 15	42.08000 +0.31	42.21	41.90	41.91	171,329
09 Jun 15	41.77000 +0.43	41.89	41.24	41.47	148,150
08 Jun 15	41.34000 -1.35	42.53	41.02	42.52	377,896
05 Jun 15	42.69000 -0.40	43.28	42.50	43.09	88,960
04 Jun 15	43.09000 -0.51	43.63	42.83	43.59	94,998
03 Jun 15	43.60000 +0.35	43.67	43.32	43.37	136,830
02 Jun 15	43.25000 +0.60	43.58	42.72	42.72	258,534
01 Jun 15	42.65000 -0.08	42.76	42.15	42.40	165,172
29 May 15	42.73000 +0.03	42.88	42.06	42.34	292,188
28 May 15	42.70000 -0.36	43.15	42.17	43.00	160,914
27 May 15	43.06000 +0.56	43.20	42.33	42.50	227,183
26 May 15	42.50000 -1.46	43.79	42.18	43.79	231,924
25 May 15	43.96000 -0.04	44.22	43.63	44.01	42,505
22 May 15	44.00000 -0.11	44.32	43.78	44.10	129,160
21 May 15	44.11000 +0.12	44.45	43.81	44.18	113,709
20 May 15	43.99000 -0.66	44.93	43.92	44.78	180,018
19 May 15	44.65000 -0.24	44.95	44.02	44.92	143,992
15 May 15	44.89000 +0.29	44.92	44.20	44.54	138,867
14 May 15	44.60000 -0.15	45.08	44.35	44.87	146,095
13 May 15	44.75000 +0.09	44.96	43.64	44.63	325,656
12 May 15	44.66000 +1.08	45.50	44.03	44.03	322,241
11 May 15	43.58000 -0.17	44.10	43.33	43.73	124,083
08 May 15	43.75000 +0.13	44.05	43.54	43.85	158,594
07 May 15	43.62000 +0.40	43.82	42.97	43.50	184,132
06 May 15	43.22000 -0.19	43.57	42.23	43.57	234,979
05 May 15	43.41000 -0.09	43.74	42.99	43.51	363,381
04 May 15	43.50000 +0.38	43.78	43.00	43.01	197,701
01 May 15	43.12000 +0.12	43.31	42.77	42.97	287,216
30 Apr 15	43.00000 -0.15	43.16	42.57	43.14	192,885
29 Apr 15	43.15000 -0.23	43.55	43.06	43.43	344,357
28 Apr 15	43.38000 +0.13	43.42	43.04	43.25	156,084
27 Apr 15	43.25000 -0.07	43.59	43.23	43.38	119,413
24 Apr 15	43.32000 -0.05	43.65	43.15	43.19	126,206
23 Apr 15	43.37000 +0.09	43.65	42.81	43.28	200,239
22 Apr 15	43.28000 +0.32	43.50	42.98	43.10	139,280
21 Apr 15	42.96000 -0.66	43.85	42.57	43.85	313,363
20 Apr 15	43.62000 +0.42	43.85	43.02	43.19	341,395
17 Apr 15	43.20000 -0.31	43.49	42.77	43.26	305,895
16 Apr 15	43.51000 -0.27	43.97	43.27	43.70	356,862
15 Apr 15	43.78000 +0.23	43.87	43.31	43.74	310,699
14 Apr 15	43.55000 +0.48	43.70	43.00	43.05	190,741
13 Apr 15	43.07000 -0.18	43.34	42.92	43.25	307,502
10 Apr 15	43.25000 -0.15	43.74	43.07	43.41	171,602
09 Apr 15	43.40000 +0.13	44.02	43.00	43.27	251,419
08 Apr 15	43.27000 -0.16	43.61	42.95	43.61	231,648
07 Apr 15	43.43000 +0.00	44.19	43.27	43.53	234,627
06 Apr 15	43.43000 +0.43	43.61	42.65	43.00	209,743
02 Apr 15	43.00000 +0.20	43.51	42.60	42.80	373,019
01 Apr 15	42.80000 +0.88	42.99	41.90	41.95	296,321
31 Mar 15	41.92000 -0.33	42.24	41.41	41.53	369,940
30 Mar 15	42.25000 +0.56	42.78	42.01	42.08	339,317
27 Mar 15	41.69000 -0.26	42.00	41.43	41.64	222,479
26 Mar 15	41.95000 +0.30	42.32	41.26	41.64	337,442
25 Mar 15	41.65000 +0.62	41.75	40.92	41.14	307,543
24 Mar 15	41.03000 -0.17	41.38	40.68	41.20	228,150
23 Mar 15	41.20000 +0.12	41.58	40.68	40.95	170,275
20 Mar 15	41.08000 +0.12	41.90	40.87	41.25	196,544
19 Mar 15	40.96000 +1.08	41.13	40.05	40.05	433,806
18 Mar 15	39.88000 +1.94	40.06	38.86	38.91	652,059
17 Mar 15	37.94000 +0.12	38.15	37.50	37.50	149,122
16 Mar 15	37.82000 -0.04	38.01	37.65	37.92	244,161
13 Mar 15	37.86000 -0.20	38.04	37.62	38.04	86,188
12 Mar 15	38.06000 +0.20	38.17	37.71	37.99	91,721
11 Mar 15	37.86000 +0.52	37.93	37.25	37.48	100,573
10 Mar 15	37.34000 -0.79	38.04	37.22	37.95	273,117
09 Mar 15	38.13000 +0.52	38.15	37.56	37.60	171,521
06 Mar 15	37.61000 -0.22	37.88	37.38	37.88	191,607
05 Mar 15	37.83000 -0.17	38.15	37.73	38.01	146,839
04 Mar 15	38.00000 -0.02	38.10	37.77	38.10	101,090
03 Mar 15	38.02000 -0.42	38.73	37.71	38.50	152,352
02 Mar 15	38.44000 +0.20	38.48	37.93	38.16	133,330
27 Feb 15	38.24000 +0.24	38.24	37.86	38.01	420,419
26 Feb 15	38.00000 +0.21	38.24	37.68	37.80	170,868
25 Feb 15	37.79000 +0.11	38.00	37.62	37.87	123,994
24 Feb 15	37.68000 +0.04	37.94	37.33	37.77	151,095
23 Feb 15	37.64000 +0.36	37.69	37.30	37.30	124,616
20 Feb 15	37.28000 +0.21	37.55	37.06	37.08	241,758
19 Feb 15	37.07000 -0.43	37.47	36.86	37.47	207,955
18 Feb 15	37.50000 -0.15	37.72	37.21	37.55	195,133
17 Feb 15	37.65000 +0.22	38.00	37.31	37.37	134,863
13 Feb 15	37.43000 -0.17	37.75	37.04	37.75	83,146
12 Feb 15	37.60000 +0.18	37.89	37.13	37.50	112,969
11 Feb 15	37.42000 +0.42	37.46	36.85	37.02	111,244
10 Feb 15	37.00000 +0.16	37.19	36.69	36.88	168,145
09 Feb 15	36.84000 +0.09	36.90	36.55	36.75	83,668
06 Feb 15	36.75000 -0.05	37.15	36.58	36.60	134,422
05 Feb 15	36.80000 +0.48	36.85	36.14	36.14	126,701
04 Feb 15	36.32000 -0.16	36.59	36.21	36.49	144,969
03 Feb 15	36.48000 +1.50	36.53	35.00	35.05	278,411
02 Feb 15	34.98000 +0.61	35.14	34.40	34.40	100,470
30 Jan 15	34.37000 -0.36	34.84	34.07	34.62	182,451
29 Jan 15	34.73000 +0.06	34.94	34.18	34.65	105,061
28 Jan 15	34.67000 -0.59	35.48	34.55	35.43	118,667
27 Jan 15	35.26000 -0.30	35.62	34.81	35.49	103,241
26 Jan 15	35.56000 +0.45	35.81	35.03	35.08	86,989
23 Jan 15	35.11000 +0.67	35.55	34.47	34.54	190,808
22 Jan 15	34.44000 +0.25	34.78	34.11	34.25	159,888
21 Jan 15	34.19000 +0.82	34.35	33.06	33.38	211,101
20 Jan 15	33.37000 -0.41	34.13	33.37	34.13	210,324
19 Jan 15	33.78000 +0.91	34.01	32.53	32.53	106,407
16 Jan 15	32.87000 +0.87	33.03	32.38	32.38	192,759
15 Jan 15	32.00000 -0.75	32.80	32.00	32.77	195,396
14 Jan 15	32.75000 +0.46	32.77	31.79	31.95	227,674
13 Jan 15	32.29000 +0.51	32.48	31.60	31.60	250,951
12 Jan 15	31.78000 -0.92	32.70	31.13	32.70	265,825
09 Jan 15	32.70000 -0.24	32.94	32.50	32.94	276,261
08 Jan 15	32.94000 +0.48	33.08	32.19	32.52	272,465
07 Jan 15	32.46000 -0.38	33.25	32.32	33.11	326,917
06 Jan 15	32.84000 -1.02	33.83	32.45	33.83	223,259
05 Jan 15	33.86000 -0.66	34.48	33.41	34.48	119,273
02 Jan 15	34.52000 -0.34	35.07	34.21	34.88	92,873
31 Dec 14	34.86000 +0.16	35.08	34.30	34.83	70,947
30 Dec 14	34.70000 -0.10	34.96	34.54	34.85	59,948
29 Dec 14	34.80000 -0.43	35.03	34.46	34.46	60,711
24 Dec 14	35.23000 +0.13	35.47	34.88	35.47	50,281
23 Dec 14	35.10000 +0.42	35.14	34.51	34.69	153,860
22 Dec 14	34.68000 -0.22	35.11	34.35	35.00	184,669
19 Dec 14	34.90000 -0.27	35.57	34.75	35.57	1,289,438
18 Dec 14	35.17000 +0.67	35.75	35.02	35.18	254,687
17 Dec 14	34.50000 +0.68	34.86	33.54	33.99	160,679
16 Dec 14	33.82000 +0.80	33.93	32.67	32.67	550,237
15 Dec 14	33.02000 -0.02	33.44	32.63	33.41	245,044
12 Dec 14	33.04000 -0.42	33.70	32.82	33.43	169,789
11 Dec 14	33.46000 +0.15	33.83	33.09	33.45	117,558
10 Dec 14	33.31000 -0.92	34.35	33.16	34.31	239,458
09 Dec 14	34.23000 +0.23	34.63	33.97	33.99	223,974
08 Dec 14	34.00000 -1.00	35.00	34.00	35.00	227,385
05 Dec 14	35.00000 +0.32	35.15	34.65	34.75	168,391
04 Dec 14	34.68000 -0.39	35.43	34.42	35.43	124,860
03 Dec 14	35.07000 +0.57	35.26	34.39	34.41	190,926
02 Dec 14	34.50000 +0.80	34.50	33.55	33.62	555,801
01 Dec 14	33.70000 -1.27	35.00	33.35	35.00	170,423
28 Nov 14	34.97000 -0.92	35.89	34.71	35.89	113,261
27 Nov 14	35.89000 -0.01	36.17	35.76	36.00	152,000
26 Nov 14	35.90000 -0.45	36.35	35.77	36.35	191,904
25 Nov 14	36.35000 +0.41	36.40	35.82	35.92	316,138
24 Nov 14	35.94000 -0.08	36.25	35.73	35.93	184,901
21 Nov 14	36.02000 -0.16	36.70	35.92	36.26	404,515
20 Nov 14	36.18000 +0.33	36.31	35.80	35.80	167,961
19 Nov 14	35.85000 -0.28	36.17	35.59	36.02	158,975
18 Nov 14	36.13000 -0.12	36.38	35.96	36.26	157,879
17 Nov 14	36.25000 +0.36	36.70	35.93	36.00	463,621
14 Nov 14	35.89000 +0.11	36.10	35.67	35.90	302,544
13 Nov 14	35.78000 -0.32	36.24	35.15	36.15	197,347
12 Nov 14	36.10000 +0.10	36.15	35.66	36.15	674,289
11 Nov 14	36.00000 +1.72	36.34	34.23	34.30	506,958
10 Nov 14	34.28000 +0.08	34.44	33.97	34.32	151,367
07 Nov 14	34.20000 +0.20	34.30	33.80	34.17	302,512
06 Nov 14	34.00000 -0.30	34.45	33.99	34.35	287,362
05 Nov 14	34.30000 +0.40	34.47	33.98	34.08	118,780
04 Nov 14	33.90000 -0.51	34.61	33.73	34.43	156,867
03 Nov 14	34.41000 +0.10	34.65	34.25	34.32	126,575
31 Oct 14	34.31000 +0.53	34.36	33.63	33.88	98,396
30 Oct 14	33.78000 +0.15	34.03	33.13	33.51	194,121
29 Oct 14	33.63000 +0.46	33.63	32.95	33.16	323,514
28 Oct 14	33.17000 -0.39	33.85	33.13	33.85	137,398
27 Oct 14	33.56000 -0.58	34.34	33.34	34.34	197,694
24 Oct 14	34.14000 +0.49	34.41	33.65	33.69	232,128
23 Oct 14	33.65000 +0.69	33.91	32.91	33.07	227,833
22 Oct 14	32.96000 -0.26	33.63	32.90	33.32	190,601
21 Oct 14	33.22000 -0.07	33.83	32.18	33.75	282,051
20 Oct 14	33.29000 +0.15	33.55	32.90	33.55	117,363
17 Oct 14	33.14000 +0.35	33.69	32.82	33.69	159,802
16 Oct 14	32.79000 +1.14	32.87	31.02	31.02	277,729
15 Oct 14	31.65000 -0.64	32.13	31.02	32.10	234,317
14 Oct 14	32.29000 -1.56	33.70	32.21	33.70	270,716
10 Oct 14	33.85000 -0.37	34.20	33.39	34.08	230,146
09 Oct 14	34.22000 -0.60	34.80	34.05	34.80	212,755
08 Oct 14	34.82000 -0.62	35.67	34.52	35.67	217,154
07 Oct 14	35.44000 -0.31	35.75	35.40	35.70	303,153
06 Oct 14	35.75000 +0.02	35.93	35.67	35.93	294,036
03 Oct 14	35.73000 +0.03	35.91	35.61	35.61	364,926
02 Oct 14	35.70000 -0.15	35.90	35.52	35.90	196,316
01 Oct 14	35.85000 +0.09	35.98	35.47	35.98	716,630
30 Sep 14	35.76000 +0.24	35.91	35.42	35.60	343,282
29 Sep 14	35.52000 -0.11	35.68	35.34	35.63	415,393
26 Sep 14	35.63000 -0.05	35.74	35.35	35.51	344,828
25 Sep 14	35.68000 +0.04	35.79	35.51	35.64	365,822
24 Sep 14	35.64000 +0.20	35.69	35.31	35.59	362,147
23 Sep 14	35.44000 +0.15	35.56	35.23	35.56	306,896
22 Sep 14	35.29000 -0.41	35.77	35.23	35.59	596,688
19 Sep 14	35.70000 +0.10	35.70	35.16	35.57	317,039
18 Sep 14	35.60000 +0.34	35.81	35.22	35.44	183,919
17 Sep 14	35.26000 +0.14	35.48	35.07	35.29	186,130
16 Sep 14	35.12000 -0.10	35.42	35.03	35.25	179,087
15 Sep 14	35.22000 -0.37	35.88	35.10	35.72	182,636
12 Sep 14	35.59000 +0.95	35.74	34.66	34.66	374,645
11 Sep 14	34.64000 -0.01	34.80	34.14	34.51	187,408
10 Sep 14	34.65000 -0.75	35.40	34.39	35.40	360,183
09 Sep 14	35.40000 -0.05	35.70	35.40	35.70	148,062
08 Sep 14	35.45000 -0.12	35.65	35.45	35.63	204,131
05 Sep 14	35.57000 +0.07	35.75	35.40	35.59	324,666
04 Sep 14	35.50000 -1.45	36.20	35.50	36.15	1,253,246
03 Sep 14	36.95000 +0.19	37.28	36.76	36.76	33,625
02 Sep 14	36.76000 +0.28	36.84	36.17	36.38	38,348
29 Aug 14	36.48000 +0.08	36.66	36.35	36.40	202,221
28 Aug 14	36.40000 -0.20	36.70	36.33	36.60	76,900
27 Aug 14	36.60000 -0.17	36.92	36.59	36.92	29,682
26 Aug 14	36.77000 +0.07	37.02	36.70	36.78	34,088
25 Aug 14	36.70000 +0.04	37.21	36.50	36.70	70,723
22 Aug 14	36.66000 -0.32	37.06	36.62	37.02	108,104
21 Aug 14	36.98000 +0.88	36.98	36.15	36.41	115,608
20 Aug 14	36.10000 +0.99	36.44	34.75	34.75	109,964
19 Aug 14	35.11000 -0.13	35.47	34.84	35.20	85,408
18 Aug 14	35.24000 -0.12	35.57	35.17	35.40	34,174
15 Aug 14	35.36000 +0.08	35.41	34.95	35.25	37,498
14 Aug 14	35.28000 +0.04	35.47	35.12	35.47	42,309
13 Aug 14	35.24000 -0.06	35.45	35.04	35.29	54,400
12 Aug 14	35.30000 -0.33	35.84	35.09	35.09	73,482
11 Aug 14	35.63000 +0.10	35.96	35.36	35.53	35,073
08 Aug 14	35.53000 -0.09	36.00	34.83	36.00	54,313
07 Aug 14	35.62000 +0.10	36.40	35.51	35.68	89,711
06 Aug 14	35.52000 -0.17	35.67	35.22	35.55	74,852
05 Aug 14	35.69000 +0.06	35.88	35.51	35.60	61,404
01 Aug 14	35.63000 -0.92	36.32	35.47	36.30	93,636
31 Jul 14	36.55000 -0.35	36.94	36.37	36.37	84,449
30 Jul 14	36.90000 +0.25	36.94	36.50	36.63	77,512
29 Jul 14	36.65000 +0.19	37.08	36.07	36.53	133,480
28 Jul 14	36.46000 -0.18	36.99	36.19	36.59	70,060
25 Jul 14	36.64000 -0.03	36.84	36.54	36.65	39,300
24 Jul 14	36.67000 +0.02	36.85	36.41	36.41	46,101
23 Jul 14	36.65000 -0.05	36.83	36.50	36.65	42,238
22 Jul 14	36.70000 +0.11	36.75	36.16	36.75	79,725
21 Jul 14	36.59000 -0.08	36.66	36.35	36.55	36,697
18 Jul 14	36.67000 +0.38	37.00	36.02	36.30	92,144
17 Jul 14	36.29000 -0.01	36.68	36.21	36.48	53,905
16 Jul 14	36.30000 +0.20	36.46	35.90	36.00	149,914
15 Jul 14	36.10000 +0.14	36.36	35.70	35.70	109,438
14 Jul 14	35.96000 +0.25	36.15	35.60	35.60	75,517
11 Jul 14	35.71000 -0.43	36.00	35.54	36.00	133,537
10 Jul 14	36.14000 -0.28	36.50	36.00	36.00	69,078
09 Jul 14	36.42000 -0.15	36.47	35.44	36.38	112,809
08 Jul 14	36.57000 -0.62	37.08	36.25	37.08	104,997
07 Jul 14	37.19000 -0.64	37.70	36.94	37.70	107,881
04 Jul 14	37.83000 -0.12	38.00	37.68	37.95	31,499
03 Jul 14	37.95000 -0.01	38.09	37.78	37.98	37,974
02 Jul 14	37.96000 +0.17	37.98	37.61	37.80	53,493
30 Jun 14	37.79000 +0.42	37.87	37.06	37.29	71,808
27 Jun 14	37.37000 +0.12	37.45	36.96	37.09	40,168
26 Jun 14	37.25000 -0.30	37.50	36.79	37.40	78,500
25 Jun 14	37.55000 -0.51	38.00	37.46	38.00	70,019
24 Jun 14	38.06000 +0.16	38.30	37.78	38.19	102,548
23 Jun 14	37.90000 +0.65	38.18	37.30	37.34	101,000
20 Jun 14	37.25000 -0.97	38.30	37.25	38.16	398,532
19 Jun 14	38.22000 -0.26	38.79	37.89	38.28	98,904
18 Jun 14	38.48000 -0.45	38.90	38.19	38.90	80,715
17 Jun 14	38.93000 +0.39	38.93	38.35	38.35	135,153
16 Jun 14	38.54000 -0.02	38.75	38.35	38.45	91,121
13 Jun 14	38.56000 -0.25	38.80	38.35	38.80	50,759
12 Jun 14	38.81000 -0.29	39.35	38.59	39.15	76,703
11 Jun 14	39.10000 -0.03	39.30	38.93	39.24	68,561
10 Jun 14	39.13000 -0.07	39.50	38.98	39.50	49,148
09 Jun 14	39.20000 +0.17	39.34	38.83	38.95	51,539
06 Jun 14	39.03000 +0.11	39.16	38.15	38.92	48,048
05 Jun 14	38.92000 +0.31	38.99	38.61	38.70	64,423
04 Jun 14	38.61000 +0.16	38.67	38.22	38.43	86,622
03 Jun 14	38.45000 +0.45	38.80	38.09	38.80	125,226
02 Jun 14	38.00000 -0.47	38.65	37.93	38.50	91,330
30 May 14	38.47000 +0.27	38.47	37.67	38.08	126,566
29 May 14	38.20000 -0.20	38.46	37.89	38.40	92,326
28 May 14	38.40000 -0.12	38.79	38.04	38.55	120,084
27 May 14	38.52000 +0.21	38.88	38.36	38.50	97,536
26 May 14	38.31000 +0.36	38.44	37.58	37.58	84,313
23 May 14	37.95000 +0.05	38.23	37.72	37.84	104,237
22 May 14	37.90000 +0.23	38.08	37.63	37.63	49,129
21 May 14	37.67000 +0.30	37.78	37.19	37.49	81,821
20 May 14	37.37000 +0.01	37.75	37.05	37.48	98,112
16 May 14	37.36000 -0.25	37.59	36.99	37.57	86,069
15 May 14	37.61000 -0.76	38.21	37.11	38.21	95,634
14 May 14	38.37000 +0.32	38.59	37.31	38.00	184,331
13 May 14	38.05000 -0.15	38.50	37.54	38.50	108,684
12 May 14	38.20000 +0.56	38.41	37.62	37.62	47,935
09 May 14	37.64000 -0.28	38.13	37.30	37.95	77,593
08 May 14	37.92000 -0.50	38.93	37.80	38.42	230,601
07 May 14	38.42000 +0.31	38.42	38.12	38.37	110,362
06 May 14	38.11000 +0.32	38.18	37.59	37.79	104,578
05 May 14	37.79000 -0.52	38.27	37.75	37.91	102,210
02 May 14	38.31000 +0.33	38.50	37.90	38.00	217,346
01 May 14	37.98000 +0.47	37.98	37.46	37.55	160,189
30 Apr 14	37.51000 -0.19	37.72	37.24	37.70	91,495
29 Apr 14	37.70000 +0.18	37.87	37.50	37.55	123,291
28 Apr 14	37.52000 +0.07	37.53	37.10	37.40	92,788
25 Apr 14	37.45000 -0.09	37.50	37.30	37.41	83,540
24 Apr 14	37.54000 -0.07	37.76	37.29	37.45	93,016
23 Apr 14	37.61000 -0.07	37.89	37.47	37.68	177,944
22 Apr 14	37.68000 +0.78	37.68	36.64	36.84	159,282
21 Apr 14	36.90000 -0.35	37.20	36.62	36.99	65,257
17 Apr 14	37.25000 +0.21	37.30	36.89	37.25	98,632
16 Apr 14	37.04000 +0.05	37.10	36.54	37.00	208,815
15 Apr 14	36.99000 +0.65	37.01	36.01	36.01	131,876
14 Apr 14	36.34000 +0.09	36.57	35.88	36.45	140,377
11 Apr 14	36.25000 -0.90	37.08	36.25	37.08	148,444
10 Apr 14	37.15000 +0.09	37.21	36.56	36.81	132,015
09 Apr 14	37.06000 +0.08	37.09	36.61	37.00	99,121
08 Apr 14	36.98000 +0.33	36.98	36.26	36.43	184,046
07 Apr 14	36.65000 -0.28	37.25	36.29	37.09	197,458
04 Apr 14	36.93000 +0.06	37.25	36.75	37.05	211,432
03 Apr 14	36.87000 -0.03	37.32	36.67	36.90	151,711
02 Apr 14	36.90000 +0.08	37.04	36.50	36.80	261,245
01 Apr 14	36.82000 +1.09	37.12	35.78	35.78	371,414
31 Mar 14	35.73000 +0.58	35.73	34.60	35.00	205,106
28 Mar 14	35.15000 +0.35	35.15	34.56	34.80	159,798
27 Mar 14	34.80000 -0.40	35.05	34.58	34.97	265,398
26 Mar 14	35.20000 -0.25	35.62	35.10	35.40	204,521
25 Mar 14	35.45000 +0.14	35.45	34.99	35.11	182,065
24 Mar 14	35.31000 -0.31	35.80	35.17	35.79	105,786
21 Mar 14	35.62000 +0.10	35.91	35.35	35.36	110,264
20 Mar 14	35.52000 -0.13	35.55	35.31	35.40	75,708
19 Mar 14	35.65000 +0.10	35.82	35.39	35.50	109,880
18 Mar 14	35.55000 +0.39	35.61	35.12	35.20	129,572
17 Mar 14	35.16000 +0.15	35.36	34.72	35.05	138,023
14 Mar 14	35.01000 -0.28	35.34	34.90	35.29	200,226
13 Mar 14	35.29000 +0.67	35.66	34.00	34.25	1,651,720
12 Mar 14	34.61500 -0.15	34.74	34.50	34.52	64,685
11 Mar 14	34.77000 +0.04	34.85	34.01	34.67	59,333
10 Mar 14	34.73000 -0.73	35.47	34.55	35.36	54,048
07 Mar 14	35.46000 +0.26	35.46	34.92	35.39	63,069
06 Mar 14	35.20000 -0.89	36.00	34.95	36.00	108,539
05 Mar 14	36.09000 -0.02	36.09	35.90	36.00	49,007
04 Mar 14	36.11000 +0.56	36.47	35.75	35.75	85,722
03 Mar 14	35.55000 -0.95	36.46	34.90	36.46	124,965
28 Feb 14	36.50000 +1.49	36.83	34.89	34.89	166,724
27 Feb 14	35.01000 -0.05	35.20	34.93	35.20	48,549
26 Feb 14	35.06000 +0.02	35.22	34.95	35.14	51,902
25 Feb 14	35.04000 +0.10	35.32	34.90	34.90	31,584
24 Feb 14	34.94000 -0.18	35.18	34.82	35.11	87,534
21 Feb 14	35.12000 +0.37	35.33	34.74	34.85	90,540
20 Feb 14	34.75000 +0.11	34.82	34.56	34.56	32,995
19 Feb 14	34.64000 -0.10	34.82	34.57	34.60	54,507
18 Feb 14	34.74000 +0.19	34.85	34.27	34.27	101,441
14 Feb 14	34.55000 +0.05	35.04	34.47	34.50	101,779
13 Feb 14	34.50000 +0.04	34.55	34.17	34.28	35,287
12 Feb 14	34.46000 -0.04	34.55	34.46	34.55	46,914
11 Feb 14	34.50000 +0.00	34.65	34.46	34.64	89,277
10 Feb 14	34.50000 +0.02	34.56	34.46	34.50	60,565
07 Feb 14	34.48000 +0.69	34.55	33.75	33.90	264,303
06 Feb 14	33.79000 +0.39	33.87	33.22	33.22	52,254
05 Feb 14	33.40000 +0.37	33.46	33.00	33.09	50,481
04 Feb 14	33.03000 -0.06	33.20	32.99	33.00	88,359
03 Feb 14	33.09000 -0.28	33.31	33.00	33.17	92,205
31 Jan 14	33.37000 +0.17	33.37	33.10	33.15	54,570
30 Jan 14	33.20000 +0.06	33.25	32.97	32.97	35,428
29 Jan 14	33.14000 +0.27	33.14	32.77	32.78	45,688
28 Jan 14	32.87000 +0.17	32.91	32.71	32.78	50,179
27 Jan 14	32.69500 -0.31	33.05	32.31	33.00	72,435
24 Jan 14	33.00000 -0.29	33.30	32.91	33.00	129,877
23 Jan 14	33.29000 -0.06	33.50	33.22	33.34	70,693
22 Jan 14	33.35000 +0.35	33.68	33.00	33.00	104,076
21 Jan 14	33.00000 +0.38	33.35	32.63	32.75	183,960
20 Jan 14	32.62000 -0.11	32.85	32.40	32.40	46,621
17 Jan 14	32.73000 +0.08	33.20	32.30	32.30	158,403
16 Jan 14	32.65000 +0.15	32.85	32.32	32.48	162,003
15 Jan 14	32.50000 +0.48	32.72	32.18	32.29	159,293
14 Jan 14	32.02000 +0.22	32.19	31.80	31.80	194,673
13 Jan 14	31.80000 +0.06	32.21	31.76	31.82	79,872
10 Jan 14	31.74000 +0.49	31.90	30.96	31.04	145,302
09 Jan 14	31.25000 +0.13	31.46	31.10	31.10	100,738
08 Jan 14	31.12000 -0.07	31.42	31.06	31.10	89,985
07 Jan 14	31.19000 +0.52	31.63	30.61	30.61	89,044
06 Jan 14	30.67000 +0.28	30.95	30.38	30.39	154,286
03 Jan 14	30.39000 -0.12	31.26	30.00	30.80	69,580
02 Jan 14	30.51000 -1.03	31.40	29.00	31.40	39,807
31 Dec 13	31.54000 -0.07	31.65	31.41	31.65	17,982
30 Dec 13	31.61000 +0.22	31.86	31.30	31.49	46,258
27 Dec 13	31.39000 -0.34	31.70	31.28	31.40	24,187
24 Dec 13	31.73000 +0.26	32.06	31.43	31.43	17,618
23 Dec 13	31.47000 -0.13	32.24	31.42	31.42	43,575
20 Dec 13	31.60000 +0.22	32.01	31.43	31.60	208,571
19 Dec 13	31.38000 +0.03	31.52	31.27	31.47	55,014
18 Dec 13	31.35000 -0.12	31.65	31.29	31.48	75,268
17 Dec 13	31.47000 +0.06	31.70	31.24	31.39	72,695
16 Dec 13	31.41000 +0.44	31.51	30.89	30.96	110,090
13 Dec 13	30.97000 +0.24	31.02	30.68	30.70	33,854
12 Dec 13	30.73000 -0.24	30.95	30.37	30.86	66,254
11 Dec 13	30.97000 -0.36	31.40	30.84	31.40	54,950
10 Dec 13	31.33000 +0.01	31.40	31.06	31.36	125,285
09 Dec 13	31.32000 +0.03	31.42	30.78	31.20	60,786
06 Dec 13	31.29000 -0.04	31.40	31.07	31.31	28,389
05 Dec 13	31.33000 +0.33	31.48	30.98	31.00	115,173
04 Dec 13	31.00000 -0.17	31.39	30.82	31.21	167,116
03 Dec 13	31.17000 -0.28	31.44	31.13	31.44	39,159
02 Dec 13	31.45000 +0.04	31.69	31.27	31.39	83,830
29 Nov 13	31.41000 -0.01	31.63	31.20	31.46	71,803
28 Nov 13	31.42000 -0.01	31.50	31.28	31.39	13,706
27 Nov 13	31.43000 +0.54	31.60	30.88	30.88	82,643
26 Nov 13	30.89000 -0.69	31.47	30.73	31.47	143,057
25 Nov 13	31.58000 -0.02	31.94	31.39	31.55	121,480
22 Nov 13	31.60000 +0.32	31.65	31.21	31.21	62,571
21 Nov 13	31.28000 +0.15	31.32	31.07	31.19	120,802
20 Nov 13	31.13000 -0.03	31.33	31.00	31.29	74,417
19 Nov 13	31.16000 +0.02	31.28	31.04	31.04	105,285
18 Nov 13	31.14000 +0.28	31.17	30.85	30.89	263,898
15 Nov 13	30.86000 +0.39	31.00	30.22	30.50	202,770
14 Nov 13	30.47000 -0.12	30.75	30.43	30.72	111,910
13 Nov 13	30.59000 +0.44	30.61	30.05	30.11	89,590
12 Nov 13	30.15000 +0.15	30.25	29.82	30.03	78,768
11 Nov 13	30.00000 +0.01	30.13	29.76	30.03	42,346
08 Nov 13	29.99000 +0.21	30.16	29.57	29.64	284,902
07 Nov 13	29.78000 +0.23	29.91	29.42	29.50	71,987
06 Nov 13	29.55000 -0.51	30.11	29.40	30.10	110,093
05 Nov 13	30.06000 +0.02	30.11	29.65	30.05	59,759
04 Nov 13	30.04000 +0.04	30.17	29.91	29.99	80,077
01 Nov 13	30.00000 +0.16	30.00	29.84	29.84	166,449
31 Oct 13	29.84000 +0.37	29.94	29.34	29.39	276,881
30 Oct 13	29.47000 +0.13	29.47	29.26	29.31	53,867
29 Oct 13	29.34000 -0.09	29.49	29.06	29.44	136,235
28 Oct 13	29.43000 +0.04	29.60	29.00	29.26	106,094
25 Oct 13	29.39000 +0.08	29.54	29.16	29.30	78,494
24 Oct 13	29.31000 +0.09	29.60	29.00	29.15	61,378
23 Oct 13	29.22000 -0.11	29.35	28.69	29.29	170,231
22 Oct 13	29.33000 +0.20	30.10	29.09	29.18	199,223
21 Oct 13	29.13000 +0.54	29.14	28.44	28.58	152,361
18 Oct 13	28.59000 +0.28	28.85	28.15	28.27	143,407
17 Oct 13	28.31000 +0.11	28.32	27.76	28.11	75,670
16 Oct 13	28.20000 +0.05	28.24	28.03	28.22	120,628
15 Oct 13	28.15000 +0.01	28.20	28.05	28.09	50,641
11 Oct 13	28.14000 +0.13	28.15	28.00	28.00	84,543
10 Oct 13	28.01000 +0.18	28.06	27.90	27.93	151,960
09 Oct 13	27.83000 +0.43	27.89	27.40	27.40	242,910
08 Oct 13	27.40000 +0.04	27.47	27.22	27.35	167,535
07 Oct 13	27.36000 +0.09	27.40	27.05	27.25	181,962
04 Oct 13	27.27000 +0.17	27.65	27.07	27.07	187,442
03 Oct 13	27.10000 +0.04	27.36	26.72	27.25	107,644
02 Oct 13	27.06000 +0.17	27.29	26.75	26.75	54,850
01 Oct 13	26.89000 +0.32	26.93	26.57	26.57	46,216
30 Sep 13	26.57000 -0.33	26.93	26.39	26.85	76,950
27 Sep 13	26.90000 -0.04	26.92	26.84	26.85	32,378
26 Sep 13	26.94000 -0.23	26.96	26.75	26.77	66,639
25 Sep 13	27.17000 +0.20	27.31	26.89	26.91	51,794
24 Sep 13	26.97000 +0.36	26.99	26.45	26.45	64,507
23 Sep 13	26.61000 +0.08	26.75	26.28	26.56	63,945
20 Sep 13	26.53000 +0.25	26.55	26.13	26.25	133,935
19 Sep 13	26.28000 -0.02	26.40	26.10	26.40	43,157
18 Sep 13	26.30000 +0.10	26.42	26.03	26.26	69,606
17 Sep 13	26.20000 +0.02	26.32	26.00	26.20	80,282
16 Sep 13	26.18000 +0.10	26.23	25.96	26.18	42,460
13 Sep 13	26.08000 +0.09	26.08	25.95	26.06	33,025
12 Sep 13	25.99000 +0.06	26.06	25.88	25.90	69,167
11 Sep 13	25.93000 +0.12	25.93	25.66	25.69	42,488
10 Sep 13	25.81000 +0.37	25.87	25.42	25.49	117,358
09 Sep 13	25.44000 +0.15	25.54	25.26	25.29	35,679
06 Sep 13	25.29000 +0.19	25.50	25.16	25.18	48,611
05 Sep 13	25.10000 +0.39	25.15	24.60	24.60	77,192
04 Sep 13	24.71000 +0.19	24.83	24.50	24.50	34,956
03 Sep 13	24.52000 +0.16	24.56	24.20	24.42	49,020
30 Aug 13	24.36000 -0.08	24.47	24.32	24.42	16,172
29 Aug 13	24.44000 +0.05	24.51	24.18	24.18	18,016
28 Aug 13	24.39000 -0.14	24.62	24.30	24.51	51,494
27 Aug 13	24.53000 +0.02	24.80	24.45	24.53	57,185
26 Aug 13	24.51000 -0.19	24.77	24.51	24.73	35,027
23 Aug 13	24.70000 -0.13	24.94	24.49	24.81	74,129
22 Aug 13	24.83000 +0.45	24.99	24.33	24.49	98,783
21 Aug 13	24.38000 -0.01	24.60	24.27	24.45	88,591
20 Aug 13	24.39000 +0.08	24.51	24.19	24.23	63,717
19 Aug 13	24.31000 -0.09	24.40	24.27	24.40	22,048
16 Aug 13	24.40000 +0.15	24.45	24.15	24.15	60,687
15 Aug 13	24.25000 -0.70	24.79	24.17	24.79	142,709
14 Aug 13	24.95000 +0.12	25.09	24.70	24.70	105,704
13 Aug 13	24.83000 +0.26	24.89	24.55	24.57	84,244
12 Aug 13	24.57000 -0.03	24.59	24.15	24.44	46,791
09 Aug 13	24.60000 +0.00	24.71	24.18	24.69	118,355
08 Aug 13	24.60000 +0.63	24.83	24.18	24.66	82,990
07 Aug 13	23.97000 -0.44	24.46	23.62	24.43	43,292
06 Aug 13	24.41000 -0.14	24.65	24.20	24.20	26,122
02 Aug 13	24.55000 +0.04	24.63	24.40	24.55	42,277
01 Aug 13	24.51000 +0.01	24.58	24.25	24.55	19,554
31 Jul 13	24.50000 -0.16	24.60	24.26	24.60	25,769
30 Jul 13	24.66000 -0.13	25.00	24.54	24.78	22,101
29 Jul 13	24.79000 +0.34	24.97	24.12	24.38	26,449
26 Jul 13	24.45000 -0.31	24.78	24.30	24.70	20,443
25 Jul 13	24.76000 -0.19	25.10	24.63	24.78	31,468
24 Jul 13	24.95000 +0.16	25.15	24.75	24.80	61,176
23 Jul 13	24.79000 +0.10	24.90	24.63	24.75	56,137
22 Jul 13	24.69000 +0.04	24.75	24.61	24.70	58,178
19 Jul 13	24.65000 -0.13	24.90	24.34	24.75	61,568
18 Jul 13	24.78000 -0.05	24.88	24.75	24.81	31,117
17 Jul 13	24.83000 +0.33	24.86	24.35	24.49	33,128
16 Jul 13	24.50000 -0.01	24.71	24.40	24.50	46,769
15 Jul 13	24.51000 -0.32	24.87	24.41	24.78	26,902
12 Jul 13	24.83000 +0.15	25.15	24.65	24.74	153,076
11 Jul 13	24.68000 +0.44	24.81	24.02	24.31	79,798
10 Jul 13	24.24000 +0.31	24.29	23.76	23.93	50,463
09 Jul 13	23.93000 -0.10	24.00	23.73	24.00	35,469
08 Jul 13	24.03000 +0.03	24.10	23.80	24.00	59,795
05 Jul 13	24.00000 +0.27	24.00	23.57	23.73	25,639
04 Jul 13	23.73000 -0.06	24.00	23.54	23.54	18,255
03 Jul 13	23.79000 -0.17	23.95	23.65	23.95	28,258
02 Jul 13	23.96000 -0.04	24.16	23.76	24.00	61,088
28 Jun 13	24.00000 +0.07	24.00	23.85	23.85	50,042
27 Jun 13	23.93000 +0.07	24.00	23.75	23.91	52,259
26 Jun 13	23.86000 +0.04	24.00	23.50	23.50	50,443
25 Jun 13	23.82000 +0.58	23.93	23.26	23.27	90,003
24 Jun 13	23.24000 -0.17	23.46	22.61	23.37	43,160
21 Jun 13	23.41000 -0.38	23.71	23.26	23.59	88,200
20 Jun 13	23.79000 -0.98	24.68	23.64	24.60	84,175
19 Jun 13	24.77000 +0.27	24.80	24.27	24.56	32,709
18 Jun 13	24.50000 -0.35	25.05	24.47	24.86	34,782
17 Jun 13	24.85000 +0.08	24.99	24.76	24.90	34,092
14 Jun 13	24.77000 -0.10	24.90	24.41	24.90	29,104
13 Jun 13	24.87000 +0.77	24.95	24.03	24.06	57,813
12 Jun 13	24.10000 -0.87	24.90	24.04	24.90	86,961
11 Jun 13	24.97000 +0.04	25.00	24.70	24.73	42,434
10 Jun 13	24.93000 +0.22	25.36	24.77	24.77	118,781
07 Jun 13	24.71000 +0.01	24.74	24.53	24.70	126,136
06 Jun 13	24.70000 +0.03	24.89	24.60	24.70	76,073
05 Jun 13	24.67000 -0.31	25.00	24.60	25.00	32,444
04 Jun 13	24.98000 +0.13	25.05	24.83	24.88	28,028
03 Jun 13	24.85000 -0.09	25.04	24.73	25.01	32,265
31 May 13	24.94000 -0.51	25.42	24.84	25.38	71,695
30 May 13	25.45000 +0.26	25.70	25.04	25.04	84,386
29 May 13	25.19000 +0.19	25.19	24.93	25.00	85,472
28 May 13	25.00000 -0.05	25.09	24.91	24.92	69,335
27 May 13	25.05000 +0.17	25.09	24.85	24.99	34,135
24 May 13	24.88000 -0.04	25.04	24.71	24.85	56,248
23 May 13	24.92000 +0.33	24.93	24.12	24.48	92,514
22 May 13	24.59000 +0.12	24.97	24.42	24.45	95,416
21 May 13	24.47000 +0.48	24.50	24.00	24.04	71,823
17 May 13	23.99000 -0.15	24.14	23.80	23.97	96,752
16 May 13	24.14000 +0.08	24.34	23.84	24.09	99,836
15 May 13	24.06000 -0.14	24.16	23.83	23.96	130,820
14 May 13	24.20000 +0.39	24.20	23.73	23.73	47,326
13 May 13	23.81000 -0.39	24.07	23.60	24.03	48,985
10 May 13	24.20000 +0.49	24.33	23.78	23.78	47,162
09 May 13	23.71000 +0.20	23.86	23.49	23.50	70,784
08 May 13	23.51000 -0.43	23.65	23.00	23.01	192,583
07 May 13	23.94000 -0.25	24.31	23.84	24.11	57,898
06 May 13	24.19000 -0.19	24.75	24.08	24.49	61,355
03 May 13	24.38000 -0.27	24.64	24.15	24.63	141,591
02 May 13	24.65000 -0.34	25.07	24.56	25.06	130,529
01 May 13	24.99000 -0.01	25.15	24.85	24.95	127,292
30 Apr 13	25.00000 +0.23	25.00	24.59	24.59	146,045
29 Apr 13	24.77000 +0.14	24.91	24.50	24.54	52,908
26 Apr 13	24.63000 +0.16	24.64	24.35	24.43	44,314
25 Apr 13	24.47000 +0.07	24.69	24.25	24.40	92,966
24 Apr 13	24.40000 +0.66	24.45	23.82	23.82	126,200
23 Apr 13	23.74000 +0.24	23.74	23.42	23.50	48,665
22 Apr 13	23.50000 -0.08	23.66	23.40	23.66	44,215
19 Apr 13	23.58000 -0.12	23.76	23.50	23.53	17,213
18 Apr 13	23.70000 -0.19	24.00	23.50	24.00	39,985
17 Apr 13	23.89000 -0.31	24.21	23.79	24.21	106,086
16 Apr 13	24.20000 +0.03	24.24	24.05	24.10	93,979
15 Apr 13	24.17000 -0.04	24.29	24.00	24.24	106,496
12 Apr 13	24.21000 +0.05	24.30	24.08	24.10	59,074
11 Apr 13	24.16000 -0.07	24.32	24.02	24.13	42,372
10 Apr 13	24.23000 +0.41	24.24	23.79	23.79	120,684
09 Apr 13	23.82000 +0.20	23.86	23.55	23.64	70,353
08 Apr 13	23.62000 +0.11	23.80	23.40	23.63	36,320
05 Apr 13	23.51000 -0.07	23.59	23.25	23.25	107,032
04 Apr 13	23.58000 +0.06	23.58	23.06	23.39	49,195
03 Apr 13	23.52000 -0.26	23.89	23.14	23.89	62,253
02 Apr 13	23.78000 +0.11	23.88	23.56	23.68	97,176
01 Apr 13	23.67000 +0.08	23.68	23.36	23.68	57,429
28 Mar 13	23.59000 -0.06	23.79	23.54	23.63	55,027
27 Mar 13	23.65000 -0.13	23.80	23.43	23.77	43,367
26 Mar 13	23.78000 +0.16	23.89	23.41	23.51	40,160
25 Mar 13	23.62000 -0.43	24.07	23.55	24.01	126,458
22 Mar 13	24.05000 +0.05	24.09	23.99	24.01	60,901
21 Mar 13	24.00000 -0.16	24.20	24.00	24.19	84,663
20 Mar 13	24.16000 +0.06	24.31	24.10	24.26	73,239
19 Mar 13	24.10000 -0.16	24.27	24.00	24.09	74,156
18 Mar 13	24.26000 +0.02	24.39	23.94	24.19	120,866
15 Mar 13	24.24000 +0.25	24.24	23.86	23.91	540,147
14 Mar 13	23.99000 +0.87	24.15	23.25	23.25	234,216
13 Mar 13	23.12000 +0.73	23.38	22.68	22.70	416,675
12 Mar 13	22.39000 -0.83	23.22	22.32	23.22	111,549
11 Mar 13	23.22000 -0.32	23.77	23.17	23.77	41,433
08 Mar 13	23.54000 -0.36	23.91	23.43	23.84	53,387
07 Mar 13	23.90000 +0.18	23.95	23.72	23.75	70,695
06 Mar 13	23.72000 +0.31	23.75	23.45	23.45	50,047
05 Mar 13	23.41000 +0.10	23.55	23.28	23.53	82,141
04 Mar 13	23.31000 -0.09	23.80	23.22	23.80	72,378
01 Mar 13	23.40000 +0.02	23.52	23.19	23.20	55,437
28 Feb 13	23.38000 +0.18	23.61	23.02	23.11	50,021
27 Feb 13	23.20000 +0.16	23.65	22.91	22.91	52,478
26 Feb 13	23.04000 -0.26	23.26	22.94	23.10	111,707
25 Feb 13	23.30000 -0.41	23.70	23.26	23.52	58,706
22 Feb 13	23.71000 +0.31	23.82	23.16	23.47	105,653
21 Feb 13	23.40000 -0.30	23.65	23.02	23.45	109,640
20 Feb 13	23.70000 -0.30	24.00	23.60	23.79	82,052
19 Feb 13	24.00000 +0.17	24.05	23.70	23.81	146,789
15 Feb 13	23.83000 +0.00	23.84	23.63	23.83	247,143
14 Feb 13	23.83000 +0.03	23.98	23.54	23.80	142,292
13 Feb 13	23.80000 +0.44	23.85	23.25	23.35	180,680
12 Feb 13	23.36000 +0.26	23.50	22.92	23.00	266,619
11 Feb 13	23.10000 -0.50	23.26	22.73	23.10	298,349
08 Feb 13	23.60000 +0.66	23.80	22.86	22.86	379,220
07 Feb 13	22.94000 +1.09	22.97	21.95	21.95	496,220
06 Feb 13	21.85000 +0.67	21.88	21.25	21.25	205,613
05 Feb 13	21.18000 +0.08	21.31	21.05	21.07	49,285
04 Feb 13	21.10000 -0.07	21.23	21.04	21.15	81,654
01 Feb 13	21.17000 +0.21	21.25	20.91	20.91	36,710
31 Jan 13	20.96000 -0.19	21.15	20.86	21.11	85,659
30 Jan 13	21.15000 -0.06	21.31	21.03	21.31	65,602
29 Jan 13	21.21000 +0.15	21.37	21.07	21.12	64,057
28 Jan 13	21.06000 +0.16	21.33	20.90	21.00	87,297
25 Jan 13	20.90000 -0.66	21.52	20.90	21.52	87,279
24 Jan 13	21.56000 +0.14	21.68	21.35	21.47	87,067
23 Jan 13	21.42000 +0.04	21.50	21.30	21.35	45,265
22 Jan 13	21.38000 -0.12	21.58	21.31	21.52	60,002
21 Jan 13	21.50000 -0.09	21.59	21.34	21.59	23,181
18 Jan 13	21.59000 +0.10	21.75	21.35	21.42	60,712
17 Jan 13	21.49000 +0.26	21.64	21.20	21.26	45,746
16 Jan 13	21.23000 -0.25	21.53	21.07	21.41	64,084
15 Jan 13	21.48000 +0.52	21.60	20.96	20.97	161,701
14 Jan 13	20.96000 +0.28	21.25	20.75	20.75	105,493
11 Jan 13	20.68000 +0.62	20.76	20.12	20.18	89,880
10 Jan 13	20.06000 +0.31	20.12	19.90	19.93	174,023
09 Jan 13	19.75000 -0.20	20.03	19.75	20.03	125,691
08 Jan 13	19.95000 +0.03	19.97	19.78	19.85	117,298
07 Jan 13	19.92000 +0.16	19.95	19.78	19.86	43,745
04 Jan 13	19.76000 -0.03	19.76	19.50	19.71	59,164
03 Jan 13	19.79000 -0.11	19.90	19.76	19.90	62,218
02 Jan 13	19.90000 +0.10	19.95	19.70	19.74	86,794
31 Dec 12	19.80000 +0.01	19.85	19.65	19.83	33,020
28 Dec 12	19.79000 -0.10	19.86	19.66	19.70	51,177
27 Dec 12	19.89000 -0.16	19.90	19.65	19.75	153,957
24 Dec 12	20.05000 +0.15	20.05	19.90	19.90	43,690
21 Dec 12	19.90000 -0.10	20.09	19.76	19.91	145,921
20 Dec 12	20.00000 -0.05	20.12	19.91	20.00	99,830
19 Dec 12	20.05000 -0.30	20.62	19.90	20.35	150,422
18 Dec 12	20.35000 -0.27	20.92	20.35	20.50	164,722
17 Dec 12	20.62000 -0.31	20.93	20.24	20.93	125,129
14 Dec 12	20.93000 +0.11	21.00	20.70	20.70	94,205
13 Dec 12	20.82000 +0.51	20.98	20.35	20.44	107,884
12 Dec 12	20.31000 +0.27	20.75	20.01	20.01	132,551
11 Dec 12	20.04000 +0.83	20.28	19.26	19.29	146,886
10 Dec 12	19.21000 +0.22	19.35	18.80	18.96	94,400
07 Dec 12	18.99000 -0.16	19.15	18.73	19.15	192,003
06 Dec 12	19.15000 -0.48	19.56	18.97	19.54	228,715
05 Dec 12	19.63000 -0.28	19.93	19.53	19.82	91,887
04 Dec 12	19.91000 -0.38	20.37	19.91	20.11	73,152
03 Dec 12	20.29000 -0.31	20.55	20.05	20.52	111,129
30 Nov 12	20.60000 +0.18	20.60	20.08	20.45	198,739
29 Nov 12	20.42000 -0.03	20.50	20.35	20.41	175,109
28 Nov 12	20.45000 -0.15	20.60	20.40	20.50	86,879
27 Nov 12	20.60000 +0.08	20.75	20.49	20.51	53,730
26 Nov 12	20.52000 -0.23	20.71	20.42	20.67	69,558
23 Nov 12	20.75000 +0.11	20.84	20.58	20.58	50,505
22 Nov 12	20.64000 +0.21	20.64	20.44	20.44	18,523
21 Nov 12	20.43000 -0.18	20.61	20.37	20.61	82,836
20 Nov 12	20.61000 +0.00	20.79	20.55	20.64	71,958
19 Nov 12	20.61000 +0.54	20.63	20.13	20.13	101,123
16 Nov 12	20.07000 -0.01	20.24	19.79	19.79	116,689
15 Nov 12	20.08000 -0.16	20.34	19.92	20.16	178,234
14 Nov 12	20.24000 +0.16	20.50	20.07	20.18	146,838
13 Nov 12	20.08000 +0.08	20.17	19.55	19.94	140,599
12 Nov 12	20.00000 -0.46	20.69	19.97	20.69	105,969
09 Nov 12	20.46000 -0.38	20.85	20.20	20.85	191,811
08 Nov 12	20.84000 -0.41	21.35	20.71	21.22	109,109
07 Nov 12	21.25000 +0.18	21.55	21.05	21.05	251,381
06 Nov 12	21.07000 -1.39	22.20	21.05	22.20	351,859
05 Nov 12	22.46000 +0.46	22.47	22.00	22.00	132,462
02 Nov 12	22.00000 +0.10	22.10	21.82	21.90	108,149
01 Nov 12	21.90000 +0.09	22.01	21.75	21.86	201,768
31 Oct 12	21.81000 +0.28	21.83	21.41	21.83	91,863
30 Oct 12	21.53000 -0.36	21.89	21.50	21.88	134,934
29 Oct 12	21.89000 +0.22	21.89	21.40	21.69	155,812
26 Oct 12	21.67000 +0.14	21.72	21.49	21.52	57,154
25 Oct 12	21.53000 -0.10	21.73	21.48	21.66	53,256
24 Oct 12	21.63000 +0.16	21.63	21.34	21.44	111,524
23 Oct 12	21.47000 +0.03	21.48	21.00	21.29	126,648
22 Oct 12	21.44000 -0.08	21.54	21.00	21.01	112,432
19 Oct 12	21.52000 -0.07	21.70	21.43	21.50	88,366
18 Oct 12	21.59000 -0.03	21.65	21.45	21.51	83,850
17 Oct 12	21.62000 -0.20	22.00	21.46	21.85	166,016
16 Oct 12	21.82000 -0.27	22.12	21.62	22.10	140,450
15 Oct 12	22.09000 -0.26	22.21	22.03	22.13	123,995
12 Oct 12	22.35000 +0.18	22.38	22.02	22.20	126,950
11 Oct 12	22.17000 +0.04	22.49	22.03	22.16	62,663
10 Oct 12	22.13000 -0.02	22.31	22.00	22.10	85,968
09 Oct 12	22.15000 -0.35	22.32	21.86	22.22	128,268
05 Oct 12	22.50000 -0.02	22.60	22.50	22.52	52,576
04 Oct 12	22.52000 -0.20	22.70	22.50	22.70	80,519
03 Oct 12	22.72000 -0.28	23.00	22.43	23.00	71,373
02 Oct 12	23.00000 +0.25	23.03	22.69	22.70	128,936
01 Oct 12	22.75000 +0.16	22.82	22.53	22.53	95,728
28 Sep 12	22.59000 +0.06	22.73	22.25	22.50	120,980
27 Sep 12	22.53000 -0.12	22.83	22.47	22.60	47,418
26 Sep 12	22.65000 +0.00	22.72	22.32	22.48	75,120
25 Sep 12	22.65000 -0.16	22.93	22.60	22.78	89,874
24 Sep 12	22.81000 -0.14	22.97	22.56	22.95	177,405
21 Sep 12	22.95000 -0.32	23.34	22.76	23.20	2,281,497
20 Sep 12	23.27000 -0.17	23.43	23.10	23.36	150,392
19 Sep 12	23.44000 +0.19	23.51	23.20	23.33	184,468
18 Sep 12	23.25000 +0.15	23.38	23.06	23.09	220,037
17 Sep 12	23.10000 +0.40	23.22	22.90	23.00	213,083
14 Sep 12	22.70000 -0.16	23.00	22.65	23.00	195,589
13 Sep 12	22.86000 +0.10	22.87	22.57	22.71	53,407
12 Sep 12	22.76000 -0.06	23.18	22.65	22.82	104,782
11 Sep 12	22.82000 +0.37	22.99	22.38	22.46	79,576
10 Sep 12	22.45000 -0.30	22.80	22.37	22.78	99,107
07 Sep 12	22.75000 -0.24	23.00	22.61	23.00	48,545
06 Sep 12	22.99000 +0.22	22.99	22.75	22.83	72,399
05 Sep 12	22.77000 +0.19	22.85	22.27	22.46	53,428
04 Sep 12	22.58000 -0.01	22.70	22.30	22.59	43,126
31 Aug 12	22.59000 +0.24	22.64	22.40	22.40	113,138
30 Aug 12	22.35000 -0.19	22.54	22.30	22.40	113,741
29 Aug 12	22.54000 -0.12	22.75	22.38	22.75	90,292
28 Aug 12	22.66000 +0.61	22.77	22.10	22.14	194,755
27 Aug 12	22.05000 +0.20	22.05	21.77	21.90	74,436
24 Aug 12	21.85000 -0.04	21.91	21.77	21.89	32,008
23 Aug 12	21.89000 +0.09	21.95	21.68	21.80	48,543
22 Aug 12	21.80000 +0.09	21.84	21.63	21.73	60,580
21 Aug 12	21.71000 -0.02	21.99	21.68	21.88	138,528
20 Aug 12	21.73000 +0.04	21.89	21.65	21.70	51,881
17 Aug 12	21.69000 +0.17	21.92	21.49	21.54	264,331
16 Aug 12	21.52000 +0.02	21.81	21.40	21.81	106,703
15 Aug 12	21.50000 +0.02	21.50	21.37	21.50	232,070
14 Aug 12	21.48000 +0.29	21.50	21.05	21.19	216,699
13 Aug 12	21.19000 +0.29	21.19	21.00	21.10	219,414
10 Aug 12	20.90000 +0.39	20.93	20.50	20.69	430,445
09 Aug 12	20.51000 -1.36	21.36	19.94	21.35	644,915
08 Aug 12	21.87000 -0.16	22.13	21.75	22.13	52,968
07 Aug 12	22.03000 -0.08	22.43	22.00	22.43	75,245
03 Aug 12	22.11000 +0.28	22.33	21.98	21.99	77,541
02 Aug 12	21.83000 +0.73	22.00	21.30	21.50	138,081
01 Aug 12	21.10000 -0.51	21.61	21.10	21.61	26,318
31 Jul 12	21.61000 -0.34	21.95	21.49	21.95	32,356
30 Jul 12	21.95000 +0.21	22.02	21.56	21.81	42,868
27 Jul 12	21.74000 +0.01	21.88	21.61	21.87	23,936
26 Jul 12	21.73000 -0.08	21.92	21.15	21.88	52,426
25 Jul 12	21.81000 -0.11	22.00	21.75	21.96	19,858
24 Jul 12	21.92000 -0.38	22.40	21.85	22.30	27,887
23 Jul 12	22.30000 -0.01	22.45	22.21	22.31	105,835
20 Jul 12	22.31000 +0.31	22.37	21.78	22.00	71,803
19 Jul 12	22.00000 +0.44	22.15	21.68	21.89	84,180
18 Jul 12	21.56000 +0.23	21.60	21.35	21.35	65,686
17 Jul 12	21.33000 +0.20	21.47	20.91	20.91	101,337
16 Jul 12	21.13000 -0.31	21.49	20.86	21.49	96,323
13 Jul 12	21.44000 -0.28	21.72	21.21	21.71	113,304
12 Jul 12	21.72000 -0.42	22.14	21.62	22.14	63,374
11 Jul 12	22.14000 +0.05	22.15	22.05	22.12	53,685
10 Jul 12	22.09000 -0.19	22.34	22.03	22.34	51,184
09 Jul 12	22.28000 -0.12	22.43	22.15	22.43	83,137
06 Jul 12	22.40000 -0.11	22.50	22.35	22.50	56,965
05 Jul 12	22.51000 -0.20	22.71	22.42	22.71	147,124
04 Jul 12	22.71000 +0.26	22.72	22.45	22.46	39,517
03 Jul 12	22.45000 +0.11	22.50	22.16	22.48	33,863
29 Jun 12	22.34000 +0.07	22.54	22.34	22.44	88,287
28 Jun 12	22.27000 -0.02	22.48	22.27	22.29	45,253
27 Jun 12	22.29000 -0.45	22.73	22.14	22.73	45,733
26 Jun 12	22.74000 -0.22	22.96	22.70	22.86	54,637
25 Jun 12	22.96000 -0.03	22.99	22.77	22.99	26,065
22 Jun 12	22.99000 +0.00	23.00	22.90	23.00	25,221
21 Jun 12	22.99000 -0.03	23.03	22.71	23.02	76,390
20 Jun 12	23.02000 -0.18	23.29	23.02	23.29	81,938
19 Jun 12	23.20000 +0.09	23.31	23.15	23.15	78,082
18 Jun 12	23.11000 -0.10	23.27	23.05	23.22	31,935
15 Jun 12	23.21000 +0.18	23.32	23.04	23.16	168,588
14 Jun 12	23.03000 -0.15	23.19	22.97	23.18	41,746
13 Jun 12	23.18000 -0.11	23.30	23.00	23.30	45,244
12 Jun 12	23.29000 -0.10	23.60	22.95	23.55	88,629
11 Jun 12	23.39000 -0.48	23.88	23.25	23.88	139,712
08 Jun 12	23.87000 -1.18	24.24	23.55	24.24	194,913
07 Jun 12	25.05000 -0.04	25.09	24.55	25.00	16,165
06 Jun 12	25.09000 +0.59	25.09	24.62	24.62	18,429
05 Jun 12	24.50000 +0.36	24.62	23.95	23.95	18,980
04 Jun 12	24.14000 -0.42	24.49	23.91	24.49	11,196
01 Jun 12	24.56000 -0.32	24.80	24.40	24.80	23,421
31 May 12	24.88000 +1.20	24.88	23.85	23.93	25,783
30 May 12	23.68000 -1.33	24.85	23.60	24.85	24,125
29 May 12	25.01000 +0.54	25.02	24.57	24.67	17,144
28 May 12	24.47000 -0.03	24.67	24.20	24.20	13,488
25 May 12	24.50000 +0.29	24.60	24.15	24.21	25,563
24 May 12	24.21000 +0.02	24.22	24.00	24.00	15,292
23 May 12	24.19000 +0.61	24.19	23.12	23.58	29,142
22 May 12	23.58000 +0.48	23.70	23.20	23.20	17,695
18 May 12	23.10000 -0.74	23.86	23.04	23.51	38,453
17 May 12	23.84000 -0.39	24.29	23.08	24.27	25,547
16 May 12	24.23000 +0.23	24.48	24.00	24.01	20,633
15 May 12	24.00000 +0.13	24.38	23.76	23.87	25,643
14 May 12	23.87000 -1.09	24.91	23.86	24.89	38,995
11 May 12	24.96000 -0.38	25.30	24.70	25.21	29,058
10 May 12	25.34000 +0.08	25.45	25.19	25.26	27,897
09 May 12	25.26000 -0.57	25.76	25.06	25.76	90,597
08 May 12	25.83000 -0.47	26.22	25.67	26.22	53,359
07 May 12	26.30000 +0.10	26.30	25.75	26.25	37,421
04 May 12	26.20000 -0.15	26.36	26.10	26.13	14,240
03 May 12	26.35000 -0.03	26.50	26.10	26.29	15,370
02 May 12	26.38000 -0.17	26.55	26.10	26.54	37,541
01 May 12	26.55000 -0.03	26.69	26.49	26.60	69,354
30 Apr 12	26.58000 +0.04	26.65	26.25	26.33	43,012
27 Apr 12	26.54000 -0.20	26.78	26.41	26.70	43,310
26 Apr 12	26.74000 +0.34	26.75	26.40	26.43	32,610
25 Apr 12	26.40000 +0.16	26.43	26.16	26.27	64,202
24 Apr 12	26.24000 +0.15	26.49	26.12	26.14	15,110
23 Apr 12	26.09000 -0.06	26.25	25.88	25.88	15,122
20 Apr 12	26.15000 +0.40	26.45	25.81	25.84	17,349
19 Apr 12	25.75000 -0.23	25.97	25.67	25.89	120,884
18 Apr 12	25.98000 +0.18	25.98	25.60	25.74	18,601
17 Apr 12	25.80000 +0.09	25.99	25.65	25.84	91,210
16 Apr 12	25.71000 -0.08	26.00	25.61	25.75	44,277
13 Apr 12	25.79000 +0.15	25.79	25.50	25.71	31,537
12 Apr 12	25.64000 +0.24	25.75	25.00	25.41	22,062
11 Apr 12	25.40000 +0.57	25.75	24.80	24.80	29,580
10 Apr 12	24.83000 -0.16	25.25	24.02	24.99	46,469
09 Apr 12	24.99000 -0.79	25.69	24.60	25.61	45,777
05 Apr 12	25.78000 -0.35	26.14	25.70	26.13	49,663
04 Apr 12	26.13000 -0.09	26.22	26.00	26.05	31,646
03 Apr 12	26.22000 +0.01	26.23	26.06	26.10	11,819
02 Apr 12	26.21000 -0.08	26.27	26.07	26.21	21,303
30 Mar 12	26.29000 +0.02	26.36	26.17	26.28	52,764
29 Mar 12	26.27000 +0.01	26.27	26.02	26.26	60,024
28 Mar 12	26.26000 -0.10	26.36	26.02	26.36	31,752
27 Mar 12	26.36000 +0.20	26.85	26.22	26.40	76,391
26 Mar 12	26.16000 -0.77	26.75	26.10	26.75	108,883
23 Mar 12	26.93000 -0.12	27.05	26.63	26.92	35,788
22 Mar 12	27.05000 -0.13	27.21	26.80	27.21	72,211
21 Mar 12	27.18000 +0.18	27.20	26.99	27.00	11,135
20 Mar 12	27.00000 -0.05	27.10	26.80	27.10	47,111
19 Mar 12	27.05000 +0.54	27.17	26.59	26.59	95,109
16 Mar 12	26.51000 -0.20	26.95	26.47	26.82	86,041
15 Mar 12	26.71000 +0.56	27.40	25.91	25.91	123,994
14 Mar 12	26.15000 -0.13	26.50	26.01	26.43	29,110
13 Mar 12	26.28000 +0.13	26.45	25.91	26.25	65,716
12 Mar 12	26.15000 -1.03	27.02	26.09	27.01	143,470
09 Mar 12	27.18000 -0.20	27.53	27.06	27.41	70,453
08 Mar 12	27.38000 -0.05	27.62	27.24	27.59	93,991
07 Mar 12	27.43000 -0.02	27.80	27.30	27.63	64,672
06 Mar 12	27.45000 -0.93	28.37	27.05	28.37	46,958
05 Mar 12	28.38000 +0.14	28.43	28.17	28.25	55,695
02 Mar 12	28.24000 +0.28	28.49	27.76	27.76	52,427
01 Mar 12	27.96000 +0.36	28.00	27.61	27.71	34,469
29 Feb 12	27.60000 +0.00	27.79	27.58	27.73	29,422
28 Feb 12	27.60000 +0.11	27.81	27.40	27.56	149,621
27 Feb 12	27.49000 -0.02	27.77	27.37	27.41	68,913
24 Feb 12	27.51000 +0.33	27.65	27.00	27.25	75,410
23 Feb 12	27.18000 +0.38	27.51	26.68	26.80	101,227
22 Feb 12	26.80000 -0.13	26.90	26.75	26.90	62,047
21 Feb 12	26.93000 +0.23	26.93	26.61	26.85	72,407
17 Feb 12	26.70000 +0.05	26.70	26.61	26.70	39,550
16 Feb 12	26.65000 +0.10	26.75	26.53	26.63	118,847
15 Feb 12	26.55000 -0.16	26.84	26.45	26.84	12,287
14 Feb 12	26.71000 +0.13	26.78	26.60	26.77	86,665
13 Feb 12	26.58000 +0.09	26.89	26.36	26.59	18,975
10 Feb 12	26.49000 -0.42	26.92	26.28	26.92	25,114
09 Feb 12	26.91000 +0.12	26.99	26.60	26.85	44,217
08 Feb 12	26.79000 -0.21	27.23	26.65	27.23	17,129
07 Feb 12	27.00000 -0.24	27.46	27.00	27.46	26,960
06 Feb 12	27.24000 +0.12	27.27	26.80	27.23	15,905
03 Feb 12	27.12000 +0.27	27.35	26.85	27.04	62,901
02 Feb 12	26.85000 -0.03	27.05	26.70	26.99	24,835
01 Feb 12	26.88000 +0.60	27.30	26.27	26.28	52,037
31 Jan 12	26.28000 +0.43	26.44	25.94	26.05	30,793
30 Jan 12	25.85000 -0.45	26.48	25.73	26.48	114,497
27 Jan 12	26.30000 -0.82	27.15	26.00	27.15	64,136
26 Jan 12	27.12000 -0.31	27.54	27.02	27.41	29,031
25 Jan 12	27.43000 -0.12	27.59	27.19	27.59	12,362
24 Jan 12	27.55000 -0.08	27.74	27.35	27.73	43,610
23 Jan 12	27.63000 -0.36	27.90	27.53	27.85	50,849
20 Jan 12	27.99000 +0.08	28.00	27.90	27.91	14,274
19 Jan 12	27.91000 +0.11	28.00	27.72	28.00	65,912
18 Jan 12	27.80000 -0.19	28.00	27.50	28.00	30,715
17 Jan 12	27.99000 +0.47	28.00	27.41	27.70	23,428
16 Jan 12	27.52000 +0.32	27.67	27.29	27.29	16,527
13 Jan 12	27.20000 -0.64	27.92	27.20	27.84	36,310
12 Jan 12	27.84000 +0.13	28.00	27.73	27.80	35,828
11 Jan 12	27.71000 -0.02	27.88	27.50	27.88	13,120
10 Jan 12	27.73000 -0.27	28.37	27.73	28.01	33,258
09 Jan 12	28.00000 +0.90	28.00	27.16	27.24	88,771
06 Jan 12	27.10000 +0.45	27.31	26.55	26.55	25,618
05 Jan 12	26.65000 +0.32	26.65	26.20	26.37	56,955
04 Jan 12	26.33000 -0.22	26.50	26.10	26.50	41,683
03 Jan 12	26.55000 +0.23	26.71	26.30	26.71	82,431
30 Dec 11	26.32000 +0.30	26.50	26.05	26.05	13,322
29 Dec 11	26.02000 -0.42	26.50	25.99	26.44	15,035
28 Dec 11	26.44000 +0.16	26.55	26.01	26.28	10,647
23 Dec 11	26.28000 +0.18	26.89	26.26	26.42	40,472
22 Dec 11	26.10000 +0.05	26.40	25.98	26.05	64,484
21 Dec 11	26.05000 +0.18	26.50	25.85	25.94	164,606
20 Dec 11	25.87000 -0.21	26.37	25.70	26.24	19,400
19 Dec 11	26.08000 +0.92	26.67	25.33	25.33	33,786
16 Dec 11	25.16000 +0.41	25.50	24.75	24.86	29,784
15 Dec 11	24.75000 +0.00	25.00	24.70	24.99	31,205
14 Dec 11	24.75000 -0.11	24.89	24.53	24.85	40,975
13 Dec 11	24.86000 -0.26	25.25	24.53	25.20	28,074
12 Dec 11	25.12000 -0.38	25.50	25.00	25.50	25,249
09 Dec 11	25.50000 +0.04	25.75	25.40	25.50	39,279
08 Dec 11	25.46000 -0.53	26.15	25.26	26.10	23,718
07 Dec 11	25.99000 +0.00	26.14	25.85	26.12	11,181
06 Dec 11	25.99000 -0.11	26.20	25.90	26.19	13,860
05 Dec 11	26.10000 -0.05	26.70	26.00	26.24	58,936
02 Dec 11	26.15000 +0.27	26.24	25.95	26.15	11,847
01 Dec 11	25.88000 -1.01	26.80	25.87	26.80	57,040
30 Nov 11	26.89000 +1.41	27.00	25.56	25.56	70,699
29 Nov 11	25.48000 +0.65	25.79	24.60	24.74	21,610
28 Nov 11	24.83000 +0.42	25.05	24.65	24.65	127,629
25 Nov 11	24.41000 +0.16	24.50	24.33	24.33	11,245
24 Nov 11	24.25000 +0.00	24.44	24.25	24.25	10,291
23 Nov 11	24.25000 -0.11	24.60	24.25	24.36	25,965
22 Nov 11	24.36000 -0.40	24.68	24.14	24.68	94,006
21 Nov 11	24.76000 +0.12	24.95	24.28	24.50	19,411
18 Nov 11	24.64000 +0.39	24.90	24.45	24.45	32,745
17 Nov 11	24.25000 -0.26	24.75	24.15	24.32	14,953
16 Nov 11	24.51000 +0.01	24.81	24.30	24.38	8,804
15 Nov 11	24.50000 -0.25	24.76	24.28	24.58	13,454
14 Nov 11	24.75000 -0.16	25.28	24.56	25.28	25,895
11 Nov 11	24.91000 +0.66	25.38	24.31	24.31	65,721
10 Nov 11	24.25000 -0.01	24.48	24.00	24.20	33,326
09 Nov 11	24.26000 +0.84	24.45	23.13	23.39	43,686
08 Nov 11	23.42000 +0.24	23.79	23.18	23.18	10,789
07 Nov 11	23.18000 -0.32	23.55	23.02	23.37	13,066
04 Nov 11	23.50000 +0.36	23.88	23.05	23.10	22,419
03 Nov 11	23.14000 +0.39	23.15	22.75	22.75	15,060
02 Nov 11	22.75000 +0.16	22.87	22.70	22.87	26,887
01 Nov 11	22.59000 -0.47	22.62	22.35	22.52	13,703
31 Oct 11	23.06000 -0.58	23.64	23.05	23.64	16,385
28 Oct 11	23.64000 +0.29	23.65	23.32	23.55	39,114
27 Oct 11	23.35000 +0.85	23.39	22.60	22.70	65,732
26 Oct 11	22.50000 +0.20	22.75	22.06	22.43	69,940
25 Oct 11	22.30000 -0.35	22.70	21.97	22.50	49,487
24 Oct 11	22.65000 +0.66	23.28	21.98	22.17	246,344
21 Oct 11	21.99000 -0.23	22.42	21.69	22.12	69,496
20 Oct 11	22.22000 -0.44	22.91	22.13	22.68	39,873
19 Oct 11	22.66000 -0.23	23.05	22.45	22.86	32,371
18 Oct 11	22.89000 -0.30	23.11	22.64	23.00	71,275
17 Oct 11	23.19000 -0.81	24.00	23.19	24.00	105,643
14 Oct 11	24.00000 +0.07	24.29	23.98	24.20	59,911
13 Oct 11	23.93000 -0.07	24.09	23.59	23.89	27,302
12 Oct 11	24.00000 -0.59	24.53	24.00	24.00	45,822
11 Oct 11	24.59000 +1.80	24.98	23.12	23.30	91,856
07 Oct 11	22.79000 +0.80	23.18	21.51	22.17	121,958
06 Oct 11	21.99000 +0.72	22.47	21.59	21.99	84,703
05 Oct 11	21.27000 +1.01	22.00	19.87	19.87	118,629
04 Oct 11	20.26000 -0.68	20.49	19.83	20.02	154,696
03 Oct 11	20.94000 -0.31	21.25	20.20	21.25	126,618
30 Sep 11	21.25000 -0.52	21.88	20.88	21.55	176,167
29 Sep 11	21.77000 -1.24	23.29	21.44	23.24	164,427
28 Sep 11	23.01000 -1.54	24.24	23.01	24.20	54,454
27 Sep 11	24.55000 +0.20	24.84	24.13	24.41	69,781
26 Sep 11	24.35000 -0.37	25.00	24.10	24.75	15,418
23 Sep 11	24.72000 +0.12	24.90	24.45	24.50	30,488
22 Sep 11	24.60000 +0.16	24.65	23.57	24.20	50,825
21 Sep 11	24.44000 -0.34	24.80	24.42	24.78	35,059
20 Sep 11	24.78000 +0.09	24.99	24.52	24.52	35,945
19 Sep 11	24.69000 -0.01	24.79	24.33	24.45	69,124
16 Sep 11	24.70000 -0.44	25.00	24.57	25.00	64,606
15 Sep 11	25.14000 -0.05	25.44	25.14	25.40	49,022
14 Sep 11	25.19000 -0.14	25.50	25.10	25.50	83,503
13 Sep 11	25.33000 +0.12	25.94	25.33	25.84	46,854
12 Sep 11	25.21000 -0.01	25.50	24.75	25.22	16,099
09 Sep 11	25.22000 -0.56	25.64	25.14	25.64	9,114
08 Sep 11	25.78000 +0.29	25.78	25.14	25.30	140,688
07 Sep 11	25.49000 +0.34	25.49	25.22	25.25	17,253
06 Sep 11	25.15000 -0.07	25.15	24.56	25.14	20,170
02 Sep 11	25.22000 +0.21	25.50	25.00	25.00	33,378
01 Sep 11	25.01000 -0.66	25.77	25.01	25.77	23,358
31 Aug 11	25.67000 +0.32	25.68	25.28	25.30	47,493
30 Aug 11	25.35000 +0.32	25.60	24.88	24.95	38,996
29 Aug 11	25.03000 +0.76	25.22	24.38	24.49	80,700
26 Aug 11	24.27000 +0.02	24.45	24.10	24.34	126,228
25 Aug 11	24.25000 +0.00	25.00	24.19	25.00	30,570
24 Aug 11	24.25000 -0.15	24.67	23.78	24.24	63,894
23 Aug 11	24.40000 +0.90	24.40	23.38	23.38	91,243
22 Aug 11	23.50000 +0.51	23.50	23.10	23.22	41,782
19 Aug 11	22.99000 -0.73	24.09	22.84	23.50	65,845
18 Aug 11	23.72000 -0.85	24.65	23.26	24.59	82,954
17 Aug 11	24.57000 -0.19	25.03	24.50	24.93	42,990
16 Aug 11	24.76000 -0.09	24.87	24.53	24.80	30,057
15 Aug 11	24.85000 -0.03	25.02	24.83	24.90	32,784
12 Aug 11	24.88000 -0.07	25.15	24.70	25.11	17,079
11 Aug 11	24.95000 +0.26	25.19	24.50	24.51	125,373
10 Aug 11	24.69000 -0.69	26.15	24.30	25.45	56,452
09 Aug 11	25.38000 +1.16	25.80	24.16	24.22	70,598
08 Aug 11	24.22000 -0.49	24.23	22.50	22.51	53,332
05 Aug 11	24.71000 +0.32	24.75	23.00	24.24	43,705
04 Aug 11	24.39000 -0.55	24.93	24.37	24.93	38,170
03 Aug 11	24.94000 -0.41	25.35	24.45	25.35	66,028
02 Aug 11	25.35000 -0.45	25.94	25.35	25.73	51,302
29 Jul 11	25.80000 -0.15	25.94	25.60	25.94	36,365
28 Jul 11	25.95000 -0.08	26.01	25.85	26.00	115,241
27 Jul 11	26.03000 +0.01	26.19	26.00	26.00	17,848
26 Jul 11	26.02000 -0.08	26.50	25.98	26.00	33,528
25 Jul 11	26.10000 -0.05	26.18	26.00	26.02	17,870
22 Jul 11	26.15000 +0.10	26.20	25.75	26.17	107,166
21 Jul 11	26.05000 +0.15	26.19	25.80	26.00	191,779
20 Jul 11	25.90000 -0.32	26.15	25.84	26.12	29,854
19 Jul 11	26.22000 -0.14	26.54	26.10	26.52	20,864
18 Jul 11	26.36000 -0.54	26.90	26.23	26.90	78,465
15 Jul 11	26.90000 -0.12	27.15	26.79	27.15	19,206
14 Jul 11	27.02000 -0.21	27.32	27.01	27.26	47,917
13 Jul 11	27.23000 +0.14	27.40	27.05	27.05	57,630
12 Jul 11	27.09000 +0.33	27.20	26.76	26.76	20,070
11 Jul 11	26.76000 -0.40	27.15	26.75	26.95	26,413
08 Jul 11	27.16000 +0.19	27.26	26.99	26.99	20,927
07 Jul 11	26.97000 +0.17	27.15	26.90	27.08	60,197
06 Jul 11	26.80000 +0.27	27.00	26.50	26.53	68,113
05 Jul 11	26.53000 +0.53	26.55	25.81	26.10	209,473
04 Jul 11	26.00000 +0.27	26.03	25.34	25.34	109,656
30 Jun 11	25.73000 -0.23	25.95	25.40	25.95	22,963
29 Jun 11	25.96000 +0.02	26.00	25.35	25.94	92,508
28 Jun 11	25.94000 -0.32	26.20	25.75	26.05	120,341
27 Jun 11	26.26000 -0.64	26.80	26.20	26.80	45,516
24 Jun 11	26.90000 -0.40	27.30	26.52	27.30	33,062
23 Jun 11	27.30000 -0.40	27.64	27.20	27.21	22,606
22 Jun 11	27.70000 +0.14	27.85	27.47	27.50	57,030
21 Jun 11	27.56000 -0.19	27.99	27.50	27.70	74,250
20 Jun 11	27.75000 +0.23	27.75	27.50	27.57	19,902
17 Jun 11	27.52000 -0.08	27.61	27.30	27.47	14,812
16 Jun 11	27.60000 -0.07	27.90	27.55	27.76	16,380
15 Jun 11	27.67000 -0.12	27.80	27.50	27.79	42,464
14 Jun 11	27.79000 +0.11	27.80	27.61	27.61	29,985
13 Jun 11	27.68000 -0.06	28.00	27.57	27.61	21,406
10 Jun 11	27.74000 -0.41	28.05	27.74	27.91	20,785
09 Jun 11	28.15000 -0.15	28.75	28.00	28.26	31,611
08 Jun 11	28.30000 -0.09	28.58	28.18	28.40	38,864
07 Jun 11	28.39000 +0.09	28.50	28.20	28.34	35,751
06 Jun 11	28.30000 +0.35	28.48	27.73	28.19	45,765
03 Jun 11	27.95000 -0.15	28.32	27.90	27.95	26,280
02 Jun 11	28.10000 -0.10	28.32	27.98	28.32	34,925
01 Jun 11	28.20000 -0.69	28.85	28.20	28.82	57,274
31 May 11	28.89000 +0.57	28.90	28.32	28.32	122,318
30 May 11	28.32000 -0.04	28.45	28.20	28.20	20,347
27 May 11	28.36000 +0.01	28.50	28.10	28.25	34,125
26 May 11	28.35000 +0.40	28.35	27.95	28.00	151,585
25 May 11	27.95000 -1.30	29.19	27.60	29.19	220,989
24 May 11	29.25000 -0.37	29.60	29.07	29.60	44,327
20 May 11	29.62000 +0.05	29.62	28.82	29.55	78,267
19 May 11	29.57000 -0.35	29.85	29.57	29.61	32,546
18 May 11	29.92000 -0.04	29.96	29.85	29.94	18,187
17 May 11	29.96000 -0.22	30.14	29.77	30.14	22,535
16 May 11	30.18000 -0.15	30.29	30.03	30.29	7,687
13 May 11	30.33000 +0.18	30.34	30.07	30.32	12,715
12 May 11	30.15000 +0.00	30.30	30.10	30.10	11,775
11 May 11	30.15000 -0.23	30.45	30.08	30.30	44,550
10 May 11	30.38000 -0.18	30.59	30.25	30.59	54,026
09 May 11	30.56000 -0.04	30.60	30.50	30.60	41,547
06 May 11	30.60000 +0.00	30.60	30.30	30.30	27,218
05 May 11	30.60000 +0.25	30.60	30.43	30.46	16,618
04 May 11	30.35000 -0.17	30.65	30.35	30.53	30,776
03 May 11	30.52000 -0.18	30.74	30.52	30.71	13,708
02 May 11	30.70000 +0.28	30.80	30.62	30.63	35,645
29 Apr 11	30.42000 +0.32	30.79	30.03	30.10	136,084
28 Apr 11	30.10000 -0.18	30.30	30.00	30.30	28,676
27 Apr 11	30.28000 +0.02	30.48	30.14	30.48	49,001
26 Apr 11	30.26000 +0.34	30.40	29.70	29.80	86,150
25 Apr 11	29.92000 +0.17	29.92	29.51	29.57	21,544
21 Apr 11	29.75000 -0.10	29.99	29.41	29.99	19,922
20 Apr 11	29.85000 +0.00	30.00	29.72	30.00	29,234
19 Apr 11	29.85000 -0.15	29.93	29.72	29.83	27,613
18 Apr 11	30.00000 -0.28	30.09	29.73	30.04	84,612
15 Apr 11	30.28000 +0.18	30.50	30.19	30.19	28,961
14 Apr 11	30.10000 -0.05	30.29	30.00	30.07	114,823
13 Apr 11	30.15000 -0.05	30.29	30.05	30.20	45,560
12 Apr 11	30.20000 -0.20	30.35	30.00	30.35	54,757
11 Apr 11	30.40000 -0.15	30.72	30.10	30.72	53,234
08 Apr 11	30.55000 -0.05	30.60	30.35	30.35	47,338
07 Apr 11	30.60000 -0.08	30.78	30.52	30.68	22,567
06 Apr 11	30.68000 -0.12	31.00	30.57	30.95	91,007
05 Apr 11	30.80000 -0.09	31.00	30.51	30.90	180,880
04 Apr 11	30.89000 -0.01	30.98	30.75	30.85	22,848
01 Apr 11	30.90000 -0.20	31.10	30.80	31.10	26,500
31 Mar 11	31.10000 +0.10	31.23	30.95	31.10	66,342
30 Mar 11	31.00000 +0.27	31.10	30.65	30.70	22,221
29 Mar 11	30.73000 -0.35	31.05	30.62	31.00	15,366
28 Mar 11	31.08000 -0.39	31.50	31.08	31.50	15,559
25 Mar 11	31.47000 +0.57	31.47	30.79	30.79	36,923
24 Mar 11	30.90000 -0.17	31.20	30.62	31.19	43,774
23 Mar 11	31.07000 -0.28	31.50	31.00	31.40	41,413
22 Mar 11	31.35000 +0.05	31.68	31.15	31.60	142,687
21 Mar 11	31.30000 +0.83	31.37	30.45	30.48	113,425
18 Mar 11	30.47000 +0.31	30.47	30.15	30.30	68,866
17 Mar 11	30.16000 -0.17	31.02	30.05	30.05	76,845
16 Mar 11	30.33000 -1.26	31.59	29.70	31.59	399,197
15 Mar 11	31.59000 -0.41	32.00	31.25	32.00	36,915
14 Mar 11	32.00000 -0.27	32.97	31.93	32.97	39,751
11 Mar 11	32.27000 +0.03	32.62	31.95	32.00	17,088
10 Mar 11	32.24000 -0.06	32.41	31.90	32.21	75,494
09 Mar 11	32.30000 -0.66	32.96	32.17	32.96	78,385
08 Mar 11	32.96000 -0.24	33.20	32.86	33.19	142,555
07 Mar 11	33.20000 +0.00	33.27	32.85	33.00	25,877
04 Mar 11	33.20000 -0.35	33.46	33.05	33.45	37,350
03 Mar 11	33.55000 +0.20	34.00	33.24	33.42	40,197
02 Mar 11	33.35000 -0.24	33.76	33.25	33.61	17,604
01 Mar 11	33.59000 -0.96	34.20	33.38	34.20	80,100
28 Feb 11	34.55000 +1.40	34.55	32.78	32.78	231,214
25 Feb 11	33.15000 +0.60	33.15	32.50	32.55	42,343
24 Feb 11	32.55000 -0.15	32.71	32.47	32.71	16,242
23 Feb 11	32.70000 +0.04	32.82	32.19	32.78	65,202
22 Feb 11	32.66000 -0.27	33.15	32.61	33.05	21,219
18 Feb 11	32.93000 +0.00	32.93	32.75	32.86	27,033
17 Feb 11	32.93000 -0.22	33.30	32.90	33.00	18,147
16 Feb 11	33.15000 +0.15	33.37	32.75	32.91	23,690
15 Feb 11	33.00000 -0.18	33.20	32.85	33.09	36,838
14 Feb 11	33.18000 +0.35	33.18	32.85	32.98	20,158
11 Feb 11	32.83000 -0.52	33.32	32.61	33.32	45,641
10 Feb 11	33.35000 -0.30	33.65	32.83	33.65	21,979
09 Feb 11	33.65000 +0.10	33.89	33.40	33.45	72,365
08 Feb 11	33.55000 +0.55	34.00	33.15	33.24	73,470
07 Feb 11	33.00000 +0.50	33.20	32.30	32.30	56,657
04 Feb 11	32.50000 +0.39	32.50	32.00	32.25	41,171
03 Feb 11	32.11000 -0.07	32.34	32.11	32.20	75,571
02 Feb 11	32.18000 -0.17	32.44	32.00	32.44	35,283
01 Feb 11	32.35000 -0.01	32.50	32.30	32.40	83,263
31 Jan 11	32.36000 -0.14	32.50	32.30	32.50	102,739
28 Jan 11	32.50000 +0.33	32.50	32.20	32.20	23,401
27 Jan 11	32.17000 -0.33	32.81	32.17	32.50	58,716
26 Jan 11	32.50000 -0.23	32.76	32.10	32.56	79,771
25 Jan 11	32.73000 +0.18	32.75	32.46	32.54	97,460
24 Jan 11	32.55000 +0.61	32.81	31.70	31.83	80,272
21 Jan 11	31.94000 +0.04	32.40	31.94	32.00	46,074
20 Jan 11	31.90000 +0.15	32.00	31.50	31.69	26,401
19 Jan 11	31.75000 +0.25	31.97	31.35	31.60	50,269
18 Jan 11	31.50000 +0.90	32.00	30.60	30.60	101,695
17 Jan 11	30.60000 +0.05	30.60	30.35	30.49	21,394
14 Jan 11	30.55000 +0.34	30.55	30.06	30.06	22,545
13 Jan 11	30.21000 -0.43	30.81	30.20	30.51	28,596
12 Jan 11	30.64000 -0.19	30.99	30.42	30.79	38,148
11 Jan 11	30.83000 -0.17	31.25	30.64	30.99	27,382
10 Jan 11	31.00000 -0.60	31.50	30.60	31.50	24,433
07 Jan 11	31.60000 -0.55	32.30	31.28	32.01	69,521
06 Jan 11	32.15000 +0.90	32.20	31.25	31.25	51,571
05 Jan 11	31.25000 -0.15	31.35	31.01	31.35	20,885
04 Jan 11	31.40000 +0.97	31.47	30.00	30.00	11,687
31 Dec 10	30.43000 +0.42	30.49	30.10	30.10	9,507
30 Dec 10	30.01000 -0.21	30.22	30.01	30.22	17,625
29 Dec 10	30.22000 -0.08	30.30	30.00	30.30	9,185
24 Dec 10	30.30000 -0.06	30.46	30.28	30.36	7,665
23 Dec 10	30.36000 +0.36	30.44	29.95	30.00	31,375
22 Dec 10	30.00000 +0.36	30.21	29.80	29.84	44,632
21 Dec 10	29.64000 -0.41	30.15	29.64	30.00	37,357
20 Dec 10	30.05000 +0.01	30.45	30.05	30.25	26,257
17 Dec 10	30.04000 -0.05	30.20	29.90	30.15	30,941
16 Dec 10	30.09000 -0.35	30.40	30.00	30.40	29,037
15 Dec 10	30.44000 -0.05	30.47	30.13	30.40	44,741
14 Dec 10	30.49000 +0.27	30.49	30.18	30.18	52,616
13 Dec 10	30.22000 +0.42	30.30	29.81	29.88	21,742
10 Dec 10	29.80000 +0.20	29.88	29.50	29.51	43,990
09 Dec 10	29.60000 +0.60	29.70	29.00	29.00	73,818
08 Dec 10	29.00000 +1.00	29.43	28.19	28.19	71,546
07 Dec 10	28.00000 +0.24	28.00	27.61	28.00	70,114
06 Dec 10	27.76000 -0.44	28.18	27.76	28.03	61,601
03 Dec 10	28.20000 -0.19	28.48	28.08	28.21	10,538
02 Dec 10	28.39000 +0.00	28.50	28.00	28.50	8,892
01 Dec 10	28.39000 -0.96	29.12	28.31	29.12	48,771
30 Nov 10	29.35000 +1.57	29.35	27.98	27.98	115,784
29 Nov 10	27.78000 +0.03	28.15	27.60	27.78	19,480
26 Nov 10	27.75000 +0.15	27.78	27.45	27.49	16,898
25 Nov 10	27.60000 +0.29	27.60	27.40	27.40	38,376
24 Nov 10	27.31000 -0.02	27.55	27.25	27.39	36,956
23 Nov 10	27.33000 -0.22	27.50	27.20	27.30	63,331
22 Nov 10	27.55000 -0.15	27.84	27.45	27.76	37,649
19 Nov 10	27.70000 -0.19	27.91	27.70	27.91	47,317
18 Nov 10	27.89000 -0.06	28.10	27.87	27.95	24,813
17 Nov 10	27.95000 +0.05	27.95	27.86	27.90	17,166
16 Nov 10	27.90000 +0.10	28.00	27.61	27.80	32,685
15 Nov 10	27.80000 -0.06	27.90	27.73	27.90	8,361
12 Nov 10	27.86000 -0.14	28.00	27.62	28.00	21,789
11 Nov 10	28.00000 +0.00	28.15	27.87	28.15	31,928
10 Nov 10	28.00000 +0.20	28.00	27.92	28.00	56,970
09 Nov 10	27.80000 +0.05	27.80	27.25	27.80	30,701
08 Nov 10	27.75000 +0.05	27.98	27.60	27.70	19,758
05 Nov 10	27.70000 +0.10	27.80	27.33	27.70	24,329
04 Nov 10	27.60000 -0.35	28.00	27.51	28.00	16,431
03 Nov 10	27.95000 -0.50	28.49	27.95	28.40	22,023
02 Nov 10	28.45000 +0.20	28.45	28.25	28.25	24,674
01 Nov 10	28.25000 +0.05	28.35	28.15	28.20	20,717
29 Oct 10	28.20000 +0.05	28.20	27.99	28.05	8,740
28 Oct 10	28.15000 +0.25	28.15	27.70	27.80	116,842
27 Oct 10	27.90000 -0.05	27.94	27.62	27.94	22,287
26 Oct 10	27.95000 +0.20	28.00	27.50	27.60	39,755
25 Oct 10	27.75000 +0.10	27.89	27.60	27.74	137,484
22 Oct 10	27.65000 -0.06	27.70	27.65	27.65	15,125
21 Oct 10	27.71000 -0.22	28.00	27.65	27.95	8,144
20 Oct 10	27.93000 -0.07	28.00	27.93	28.00	13,954
19 Oct 10	28.00000 -0.15	28.15	27.85	28.09	14,550
18 Oct 10	28.15000 +0.10	28.35	28.00	28.00	15,403
15 Oct 10	28.05000 +0.15	28.05	27.80	27.82	24,201
14 Oct 10	27.90000 +0.10	27.90	27.60	27.61	37,664
13 Oct 10	27.80000 +0.10	27.99	27.52	27.99	49,187
12 Oct 10	27.70000 +0.09	27.97	27.70	27.97	3,141
08 Oct 10	27.61000 -0.08	27.87	27.61	27.86	14,628
07 Oct 10	27.69000 +0.52	27.80	27.09	27.09	125,481
06 Oct 10	27.17000 -0.08	27.35	27.02	27.24	66,265
05 Oct 10	27.25000 -0.27	27.50	27.11	27.50	53,583
04 Oct 10	27.52000 -0.59	28.11	27.52	28.04	250,684
01 Oct 10	28.11000 +0.08	28.30	28.05	28.05	29,277
30 Sep 10	28.03000 -0.17	28.25	28.03	28.25	80,000
29 Sep 10	28.20000 -0.09	28.50	28.20	28.48	10,896
28 Sep 10	28.29000 +0.09	28.32	28.05	28.32	10,178
27 Sep 10	28.20000 +0.20	28.25	28.01	28.10	6,485
24 Sep 10	28.00000 +0.13	28.19	27.72	28.17	6,222
23 Sep 10	27.87000 -0.13	28.00	27.61	27.61	7,464
22 Sep 10	28.00000 -0.01	28.00	27.60	27.94	11,026
21 Sep 10	28.01000 -0.14	28.30	28.00	28.30	23,794
20 Sep 10	28.15000 +0.25	28.24	27.80	27.99	17,137
17 Sep 10	27.90000 +0.53	27.90	27.60	27.74	16,350
16 Sep 10	27.37000 -0.27	27.50	27.17	27.40	14,932
15 Sep 10	27.64000 -0.13	27.74	27.50	27.65	9,138
14 Sep 10	27.77000 +0.05	27.78	27.66	27.70	7,843
13 Sep 10	27.72000 -0.03	27.83	27.60	27.83	10,648
10 Sep 10	27.75000 +0.51	27.75	27.34	27.34	16,715
09 Sep 10	27.24000 -0.11	27.56	27.12	27.56	11,333
08 Sep 10	27.35000 +0.05	27.54	27.35	27.38	13,137
07 Sep 10	27.30000 +0.11	27.33	27.16	27.20	16,344
03 Sep 10	27.19000 +0.00	27.49	27.15	27.49	7,401
02 Sep 10	27.19000 -0.30	27.60	27.19	27.49	16,689
01 Sep 10	27.49000 +0.20	27.53	27.20	27.37	48,838
31 Aug 10	27.29000 +0.29	27.29	27.01	27.15	40,225
30 Aug 10	27.00000 +0.15	27.56	26.82	27.56	24,869
27 Aug 10	26.85000 +0.15	26.86	26.25	26.60	19,099
26 Aug 10	26.70000 +0.21	26.96	26.60	26.96	9,509
25 Aug 10	26.49000 -0.31	27.09	26.31	27.09	23,950
24 Aug 10	26.80000 -0.85	27.64	26.68	27.20	20,722
23 Aug 10	27.65000 -0.05	27.99	27.63	27.97	6,233
20 Aug 10	27.70000 +0.50	27.85	27.46	27.47	15,832
19 Aug 10	27.20000 -0.03	27.30	27.19	27.30	8,135
18 Aug 10	27.23000 -0.46	27.50	27.14	27.50	6,133
17 Aug 10	27.69000 +0.44	27.72	27.22	27.50	23,814
16 Aug 10	27.25000 +0.00	27.72	27.09	27.60	10,462
13 Aug 10	27.25000 -0.05	27.32	26.66	27.26	7,977
12 Aug 10	27.30000 +0.42	27.51	26.90	26.90	34,903
11 Aug 10	26.88000 +0.33	26.88	26.48	26.55	37,878
10 Aug 10	26.55000 -0.48	26.99	26.55	26.76	12,129
09 Aug 10	27.03000 +0.03	27.24	26.85	26.95	33,344
06 Aug 10	27.00000 +0.01	27.24	26.80	27.10	5,363
05 Aug 10	26.99000 +0.59	27.10	26.40	26.40	14,281
04 Aug 10	26.40000 +0.00	26.40	26.30	26.30	23,025
03 Aug 10	26.40000 +0.36	26.40	26.04	26.04	15,851
30 Jul 10	26.04000 +0.16	26.10	25.80	25.80	16,306
29 Jul 10	25.88000 -0.19	26.20	25.88	26.20	7,585
28 Jul 10	26.07000 +0.07	26.07	25.76	26.00	5,166
27 Jul 10	26.00000 +0.00	26.05	25.99	26.00	5,376
26 Jul 10	26.00000 +0.51	26.00	25.83	25.83	15,142
23 Jul 10	25.49000 +0.01	25.75	25.30	25.32	8,896
22 Jul 10	25.48000 +0.28	25.48	25.20	25.34	5,246
21 Jul 10	25.20000 +0.07	25.25	25.10	25.12	11,886
20 Jul 10	25.13000 -0.36	25.45	25.02	25.28	17,950
19 Jul 10	25.49000 -0.11	25.77	25.25	25.77	13,352
16 Jul 10	25.60000 -0.40	25.96	25.53	25.87	4,767
15 Jul 10	26.00000 +0.48	26.00	25.51	25.57	9,242
14 Jul 10	25.52000 -0.48	26.03	25.52	25.86	16,033
13 Jul 10	26.00000 -0.10	26.29	26.00	26.29	19,331
12 Jul 10	26.10000 -0.10	26.22	26.00	26.22	32,505
09 Jul 10	26.20000 +0.00	26.20	26.10	26.20	45,311
08 Jul 10	26.20000 +0.20	26.26	25.92	26.00	10,425
07 Jul 10	26.00000 +0.75	26.24	25.40	26.24	11,457
06 Jul 10	25.25000 +0.10	25.54	24.80	25.20	24,136
05 Jul 10	25.15000 +0.16	25.15	24.81	24.99	8,690
02 Jul 10	24.99000 -0.51	25.50	24.56	25.50	15,035
30 Jun 10	25.50000 -0.41	26.00	25.50	25.88	19,342
29 Jun 10	25.91000 -0.74	26.26	25.87	26.26	8,107
28 Jun 10	26.65000 +0.24	26.65	26.05	26.64	10,918
25 Jun 10	26.41000 -0.09	26.62	26.31	26.50	24,826
24 Jun 10	26.50000 -0.15	26.75	26.41	26.65	10,523
23 Jun 10	26.65000 +0.20	26.71	26.42	26.50	22,187
22 Jun 10	26.45000 -0.17	26.62	26.35	26.50	12,675
21 Jun 10	26.62000 +0.06	26.73	26.35	26.50	15,296
18 Jun 10	26.56000 +0.07	26.74	26.25	26.25	33,560
17 Jun 10	26.49000 -0.15	26.65	26.28	26.65	24,133
16 Jun 10	26.64000 +0.14	26.65	26.24	26.26	51,351
15 Jun 10	26.50000 +0.50	26.50	25.88	26.00	17,214
14 Jun 10	26.00000 +0.20	26.10	25.84	25.90	20,160
11 Jun 10	25.80000 +0.20	25.90	25.65	25.78	4,630
10 Jun 10	25.60000 +0.45	25.60	25.01	25.01	14,840
09 Jun 10	25.15000 -0.10	25.37	25.08	25.16	9,481
08 Jun 10	25.25000 -0.35	25.60	24.99	25.52	89,305
07 Jun 10	25.60000 -0.43	26.02	25.52	26.00	47,932
04 Jun 10	26.03000 -0.72	26.51	25.98	26.51	23,837
03 Jun 10	26.75000 -0.14	27.19	26.75	27.00	19,083
02 Jun 10	26.89000 +0.94	26.95	25.95	26.00	20,892
01 Jun 10	25.95000 -0.13	26.08	25.57	25.57	23,682
31 May 10	26.08000 -0.01	26.08	25.80	26.05	16,404
28 May 10	26.09000 +0.09	26.20	25.96	26.20	4,060
27 May 10	26.00000 -0.05	26.39	25.80	26.39	63,456
26 May 10	26.05000 -0.09	26.64	26.00	26.25	38,625
25 May 10	26.14000 -0.26	26.40	25.57	26.00	64,376
21 May 10	26.40000 +0.65	26.49	25.49	25.59	56,488
20 May 10	25.75000 -0.46	26.20	25.59	26.20	65,358
19 May 10	26.21000 -0.30	26.40	25.80	26.34	73,286
18 May 10	26.51000 -0.11	26.98	26.40	26.98	17,653
17 May 10	26.62000 -0.54	27.20	26.37	27.20	29,417
14 May 10	27.16000 -0.53	27.31	27.00	27.31	82,689
13 May 10	27.69000 +0.13	27.73	27.25	27.60	34,712
12 May 10	27.56000 +0.05	27.75	27.20	27.47	66,579
11 May 10	27.51000 +0.13	27.75	27.22	27.65	48,216
10 May 10	27.38000 +0.92	27.50	26.84	27.29	39,117
07 May 10	26.46000 -0.54	27.10	25.52	26.81	43,189
06 May 10	27.00000 -0.10	27.29	26.26	27.07	49,644
05 May 10	27.10000 +0.54	27.15	25.30	26.52	144,169
04 May 10	26.56000 -0.67	27.99	26.50	27.99	57,872
03 May 10	27.23000 -0.42	27.75	27.16	27.75	27,642
30 Apr 10	27.65000 -0.58	28.14	27.64	28.14	16,677
29 Apr 10	28.23000 +0.38	28.23	27.83	27.83	38,811
28 Apr 10	27.85000 -0.20	28.25	27.60	28.23	44,006
27 Apr 10	28.05000 -0.40	28.42	28.05	28.42	42,999
26 Apr 10	28.45000 +0.11	28.62	28.25	28.25	70,783
23 Apr 10	28.34000 -0.23	28.60	28.25	28.60	95,664
22 Apr 10	28.57000 -0.42	28.82	28.57	28.61	21,159
21 Apr 10	28.99000 +0.34	29.00	28.58	28.96	21,531
20 Apr 10	28.65000 -0.06	29.00	28.50	28.71	51,234
19 Apr 10	28.71000 +0.06	28.91	28.52	28.91	89,292
16 Apr 10	28.65000 +0.00	29.26	28.52	28.75	116,243
15 Apr 10	28.65000 +0.19	28.75	28.59	28.60	16,299
14 Apr 10	28.46000 +0.06	28.73	28.27	28.40	22,960
13 Apr 10	28.40000 +0.04	28.50	28.20	28.37	11,742
12 Apr 10	28.36000 +0.06	28.46	28.25	28.25	5,679
09 Apr 10	28.30000 +0.24	28.49	28.07	28.07	27,008
08 Apr 10	28.06000 -0.31	28.74	27.80	28.74	38,732
07 Apr 10	28.37000 -0.27	28.69	28.10	28.51	29,368
06 Apr 10	28.64000 +0.03	28.70	28.50	28.66	7,825
05 Apr 10	28.61000 +0.11	28.75	28.43	28.60	12,280
01 Apr 10	28.50000 +0.22	28.70	28.40	28.45	23,145
31 Mar 10	28.28000 +0.29	28.49	28.02	28.20	29,499
30 Mar 10	27.99000 +0.19	28.17	27.76	27.88	21,747
29 Mar 10	27.80000 +0.06	27.80	27.69	27.75	68,101
26 Mar 10	27.74000 -0.06	27.95	27.51	27.95	25,239
25 Mar 10	27.80000 -0.20	28.21	27.76	28.15	34,256
24 Mar 10	28.00000 +0.38	28.38	27.64	27.64	155,165
23 Mar 10	27.62000 +0.56	27.65	27.06	27.08	167,788
22 Mar 10	27.06000 -0.25	27.78	27.05	27.78	33,101
19 Mar 10	27.31000 -1.25	28.73	27.15	28.73	57,585
18 Mar 10	28.56000 -0.44	29.00	28.50	28.90	12,834
17 Mar 10	29.00000 +0.48	29.14	28.55	28.55	81,848
16 Mar 10	28.52000 -0.28	28.75	28.34	28.72	40,839
15 Mar 10	28.80000 -0.12	29.00	28.71	28.71	37,108
12 Mar 10	28.92000 +0.17	28.99	28.61	28.66	16,584
11 Mar 10	28.75000 +0.27	28.93	28.48	28.59	16,284
10 Mar 10	28.48000 +0.19	28.85	28.15	28.30	38,327
09 Mar 10	28.29000 +0.07	28.49	28.22	28.22	16,235
08 Mar 10	28.22000 -0.11	28.60	28.22	28.51	29,723
05 Mar 10	28.33000 +0.51	28.37	27.95	27.99	33,355
04 Mar 10	27.82000 +0.12	27.90	27.50	27.50	29,524
03 Mar 10	27.70000 +0.50	27.94	27.10	27.36	66,716
02 Mar 10	27.20000 +0.00	27.38	27.10	27.38	23,511
01 Mar 10	27.20000 +0.05	27.38	26.91	27.15	8,507
26 Feb 10	27.15000 +0.05	27.31	26.85	27.19	58,501
25 Feb 10	27.10000 +0.35	27.20	26.60	26.75	27,891
24 Feb 10	26.75000 +0.22	26.75	26.50	26.58	24,291
23 Feb 10	26.53000 -0.32	26.95	26.53	26.95	29,122
22 Feb 10	26.85000 +0.01	26.85	26.70	26.85	43,628
19 Feb 10	26.84000 +0.09	26.85	26.68	26.75	15,259
18 Feb 10	26.75000 +0.03	26.75	26.44	26.74	29,845
17 Feb 10	26.72000 +0.23	26.74	26.47	26.49	23,069
16 Feb 10	26.49000 +0.29	26.62	25.80	26.25	66,159
12 Feb 10	26.20000 -0.06	26.44	26.05	26.44	35,638
11 Feb 10	26.26000 -0.34	26.56	26.26	26.55	35,575
10 Feb 10	26.60000 +0.10	26.65	26.50	26.65	30,408
09 Feb 10	26.50000 +0.24	26.75	26.40	26.40	14,076
08 Feb 10	26.26000 -0.07	26.65	26.24	26.25	23,887
05 Feb 10	26.33000 +0.17	26.33	26.00	26.05	9,003
04 Feb 10	26.16000 -0.59	26.67	26.01	26.67	45,869
03 Feb 10	26.75000 +0.46	26.93	26.50	26.79	21,791
02 Feb 10	26.29000 +0.08	26.85	26.29	26.58	69,547
01 Feb 10	26.21000 -0.04	26.46	26.00	26.32	51,524
29 Jan 10	26.25000 +0.10	26.47	26.11	26.23	21,133
28 Jan 10	26.15000 -0.20	26.51	26.15	26.50	21,596
27 Jan 10	26.35000 -0.06	26.59	26.15	26.59	20,540
26 Jan 10	26.41000 -0.39	26.92	26.40	26.80	18,200
25 Jan 10	26.80000 +0.18	27.25	26.52	26.52	29,589
22 Jan 10	26.62000 -0.43	27.15	26.51	27.05	27,462
21 Jan 10	27.05000 -0.55	27.62	27.03	27.60	24,770
20 Jan 10	27.60000 +0.39	27.60	27.17	27.17	42,345
19 Jan 10	27.21000 -0.02	27.29	27.12	27.24	27,927
18 Jan 10	27.23000 +0.03	27.24	27.08	27.17	13,910
15 Jan 10	27.20000 -0.04	27.24	27.02	27.24	40,748
14 Jan 10	27.24000 +0.23	27.24	26.90	27.18	17,539
13 Jan 10	27.01000 +0.00	27.23	26.85	27.23	31,761
12 Jan 10	27.01000 -0.22	27.23	27.00	27.13	33,957
11 Jan 10	27.23000 +0.01	27.24	27.05	27.22	18,141
08 Jan 10	27.22000 +0.22	27.24	26.90	27.10	22,111
07 Jan 10	27.00000 +0.26	27.23	26.86	27.23	29,755
06 Jan 10	26.74000 -0.38	27.27	26.70	27.27	32,950
05 Jan 10	27.12000 +0.04	27.24	26.94	27.02	41,015
04 Jan 10	27.08000 +0.03	27.47	27.00	27.47	29,383
31 Dec 09	27.05000 +0.00	27.27	27.02	27.20	20,391
30 Dec 09	27.05000 -0.40	27.42	27.05	27.16	13,846
29 Dec 09	27.45000 +0.00	27.74	27.15	27.74	19,045