FUNDMANAGER.co.uk

TMX Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	57.54000 +1.43	58.01	55.99	56.00	986,487
21 Oct 26	56.11000 +0.62	57.11	55.55	55.55	554,900
20 Oct 26	55.49000 +1.01	55.65	54.41	54.49	524,657
19 Oct 26	54.48000 +0.35	54.77	53.90	54.18	629,730
16 Oct 26	54.13000 -0.18	54.79	53.92	54.29	697,832
15 Oct 26	54.31000 +1.11	54.37	52.99	53.20	498,743
14 Oct 26	53.20000 -0.02	53.60	52.71	53.22	440,428
13 Oct 26	53.22000 +0.21	53.49	52.51	52.99	562,448
09 Oct 26	53.01000 +1.50	53.08	51.37	51.37	256,587
08 Oct 26	51.51000 -0.19	51.80	51.29	51.53	429,910
07 Oct 26	51.70000 -0.73	52.49	51.68	52.20	381,836
06 Oct 26	52.43000 -0.76	53.75	52.30	53.35	395,112
05 Oct 26	53.19000 +0.21	53.47	52.54	52.82	311,651
02 Oct 26	52.98000 +0.43	53.26	52.48	52.55	359,693
01 Oct 26	52.55000 +0.30	52.92	51.80	52.06	288,458
30 Sep 26	52.25000 -0.18	52.76	52.20	52.76	540,670
29 Sep 26	52.43000 -1.07	53.34	52.38	53.03	428,080
28 Sep 26	53.50000 -0.53	54.50	53.37	54.04	478,761
25 Sep 26	54.03000 -0.46	54.80	53.83	54.54	415,258
24 Sep 26	54.49000 +0.07	54.96	54.07	54.44	279,400
23 Sep 26	54.42000 -0.57	55.41	53.98	54.98	477,500
22 Sep 26	54.99000 +0.63	55.52	54.38	54.61	742,400
21 Sep 26	54.36000 +0.41	54.58	53.92	53.99	490,598
18 Sep 26	53.95000 +0.84	54.13	52.92	53.21	630,196
17 Sep 26	53.11000 +0.12	53.33	52.80	53.10	248,121
16 Sep 26	52.99000 -0.41	53.61	52.55	53.36	394,154
15 Sep 26	53.40000 -0.47	53.79	52.56	53.79	290,058
14 Sep 26	53.87000 +0.75	53.94	52.84	52.94	457,000
11 Sep 26	53.12000 +0.81	53.63	52.03	53.00	612,435
10 Sep 26	52.31000 -0.18	53.14	52.10	52.26	776,681
09 Sep 26	52.49000 -0.39	52.62	51.99	52.61	386,767
08 Sep 26	52.88000 -1.55	54.33	52.67	54.23	485,865
04 Sep 26	54.43000 +0.27	54.51	53.58	54.00	400,800
03 Sep 26	54.16000 +1.12	54.53	53.21	53.22	1,081,400
02 Sep 26	53.04000 -0.64	53.95	52.86	53.95	435,400
01 Sep 26	53.68000 -0.35	54.61	53.68	54.02	665,200
31 Aug 26	54.03000 -0.52	54.49	53.60	54.25	1,078,300
28 Aug 26	54.55000 +0.02	54.94	54.30	54.43	884,100
27 Aug 26	54.53000 -0.11	54.87	54.23	54.25	1,338,700
26 Aug 26	54.64000 +0.74	54.81	53.72	53.80	582,603
25 Aug 26	53.90000 +0.32	54.27	53.01	53.46	657,607
24 Aug 26	53.58000 +1.04	53.62	52.59	52.59	907,270
21 Aug 26	52.54000 +0.30	52.80	51.97	52.28	728,635
20 Aug 26	52.24000 -0.49	53.17	51.82	53.17	521,291
19 Aug 26	52.73000 +0.21	53.21	52.64	52.75	519,346
18 Aug 26	52.52000 -0.71	53.80	52.45	53.25	493,603
17 Aug 26	53.23000 -0.15	53.77	52.80	53.40	308,459
14 Aug 26	53.38000 -0.68	54.32	53.16	54.04	615,960
13 Aug 26	54.06000 +0.35	54.50	53.65	53.71	854,429
12 Aug 26	53.71000 +0.45	53.77	52.94	53.03	601,979
11 Aug 26	53.26000 +0.31	53.79	52.76	52.90	838,686
10 Aug 26	52.95000 +0.81	53.13	52.08	52.30	1,162,154
07 Aug 26	52.14000 -0.30	52.87	51.93	52.29	510,828
06 Aug 26	52.44000 -0.27	53.24	52.18	52.63	501,101
05 Aug 26	52.71000 +0.19	53.03	52.16	52.62	906,552
04 Aug 26	52.52000 +1.28	52.93	51.48	52.24	901,093
31 Jul 26	51.24000 -0.48	52.85	51.23	51.25	822,465
30 Jul 26	51.72000 -0.03	51.98	50.96	51.61	881,064
29 Jul 26	51.75000 -0.32	52.48	51.53	51.81	882,841
28 Jul 26	52.07000 +0.72	52.29	50.91	50.91	1,273,046
27 Jul 26	51.35000 +1.42	51.70	50.53	51.39	1,037,285
24 Jul 26	49.93000 -0.27	50.47	49.19	49.72	798,360
23 Jul 26	50.20000 -0.42	50.74	50.01	50.53	825,075
22 Jul 26	50.62000 +0.52	50.87	49.90	49.90	564,447
21 Jul 26	50.10000 -0.35	51.19	49.89	50.33	1,410,959
20 Jul 26	50.45000 +0.82	50.86	49.43	49.85	1,088,208
17 Jul 26	49.63000 -0.62	50.24	49.35	50.10	393,597
16 Jul 26	50.25000 -0.43	50.68	49.92	50.54	524,167
15 Jul 26	50.68000 +1.14	50.72	49.24	49.44	773,445
14 Jul 26	49.54000 +0.97	49.58	48.38	48.43	970,053
13 Jul 26	48.57000 +0.17	48.82	48.35	48.48	981,449
10 Jul 26	48.40000 +0.52	48.50	48.05	48.35	653,640
09 Jul 26	47.88000 -0.63	48.44	47.52	48.39	429,126
08 Jul 26	48.51000 +1.14	48.52	47.05	47.17	509,329
07 Jul 26	47.37000 -0.21	47.87	46.96	47.60	1,064,445
06 Jul 26	47.58000 +0.34	47.92	47.00	47.27	474,692
03 Jul 26	47.24000 -0.01	47.73	46.99	47.41	189,952
02 Jul 26	47.25000 +0.82	47.47	46.32	46.95	985,133
30 Jun 26	46.43000 +0.99	46.77	45.38	45.67	1,032,639
29 Jun 26	45.44000 -0.06	46.47	45.24	45.80	1,468,024
26 Jun 26	45.50000 +0.09	45.89	44.89	45.49	2,014,362
25 Jun 26	45.41000 -1.35	47.02	45.35	46.90	1,156,992
24 Jun 26	46.76000 -1.29	48.34	46.45	48.05	1,067,068
23 Jun 26	48.05000 -0.39	48.51	47.77	48.37	683,202
22 Jun 26	48.44000 +1.00	48.50	47.52	48.27	1,260,173
19 Jun 26	47.44000 -1.50	48.90	47.09	48.73	1,027,260
18 Jun 26	48.94000 -0.61	49.84	48.48	49.64	924,000
17 Jun 26	49.55000 -2.19	51.99	48.90	51.23	787,851
16 Jun 26	51.74000 +0.00	52.31	51.41	51.53	918,625
15 Jun 26	51.74000 +1.26	52.18	51.16	51.95	668,400
12 Jun 26	50.48000 +0.37	51.36	50.31	51.00	1,059,836
11 Jun 26	50.11000 -0.22	50.73	49.90	50.51	741,675
10 Jun 26	50.33000 -0.11	50.78	50.00	50.00	779,407
09 Jun 26	50.44000 +0.55	50.76	49.84	49.84	622,196
08 Jun 26	49.89000 +0.33	50.46	49.15	49.42	1,889,093
05 Jun 26	49.56000 +0.49	50.00	48.67	48.83	652,876
04 Jun 26	49.07000 +1.68	49.08	47.36	47.55	2,745,440
03 Jun 26	47.39000 -0.41	47.92	46.75	47.47	1,741,099
02 Jun 26	47.80000 -3.43	51.54	47.35	51.01	1,100,276
01 Jun 26	51.23000 -0.36	51.98	50.93	51.75	481,600
29 May 26	51.59000 -0.58	52.33	51.37	52.25	2,514,338
28 May 26	52.17000 +0.18	52.46	51.69	51.82	510,783
27 May 26	51.99000 -0.48	52.90	51.77	52.44	683,023
26 May 26	52.47000 -1.23	53.98	52.32	53.46	489,000
25 May 26	53.70000 -0.12	54.30	53.51	53.99	151,132
22 May 26	53.82000 -0.24	54.05	53.37	53.99	487,314
21 May 26	54.06000 -0.14	54.40	53.32	54.04	651,158
20 May 26	54.20000 +0.49	54.57	53.28	53.49	486,507
19 May 26	53.71000 +0.01	54.26	52.90	54.02	754,610
15 May 26	53.70000 -0.35	54.48	53.65	54.26	451,551
14 May 26	54.05000 +0.92	54.10	53.25	53.25	709,548
13 May 26	53.13000 -1.34	54.52	52.97	54.47	702,088
12 May 26	54.47000 +0.52	54.90	53.88	54.00	665,872
11 May 26	53.95000 -1.39	55.99	53.93	54.98	386,627
08 May 26	55.34000 -0.44	56.10	54.85	55.69	614,357
07 May 26	55.78000 +0.51	56.20	55.07	55.27	983,223
06 May 26	55.27000 -0.46	56.44	54.26	55.17	1,156,980
05 May 26	55.73000 -0.25	57.27	55.39	55.85	1,626,220
04 May 26	55.98000 +0.50	56.40	55.30	55.43	1,195,645
01 May 26	55.48000 +0.08	55.92	54.79	55.40	438,214
30 Apr 26	55.40000 +1.03	55.81	54.28	54.28	731,516
29 Apr 26	54.37000 -0.14	55.48	54.35	54.51	502,972
28 Apr 26	54.51000 +0.79	54.70	53.53	53.53	611,340
27 Apr 26	53.72000 -0.37	54.30	53.68	54.08	903,325
24 Apr 26	54.09000 -0.47	54.74	53.81	54.50	439,839
23 Apr 26	54.56000 -0.03	54.97	54.23	54.32	725,478
22 Apr 26	54.59000 +0.70	54.79	53.89	54.47	453,770
21 Apr 26	53.89000 -0.28	54.52	53.70	54.00	944,808
20 Apr 26	54.17000 +0.57	54.25	53.34	53.34	643,380
17 Apr 26	53.60000 +0.48	54.28	53.18	53.89	575,572
16 Apr 26	53.12000 -0.50	54.08	53.02	53.56	468,996
15 Apr 26	53.62000 +1.31	53.86	52.35	52.50	854,325
14 Apr 26	52.31000 +1.15	52.62	51.20	51.20	779,424
13 Apr 26	51.16000 +0.53	51.33	50.33	50.46	554,054
10 Apr 26	50.63000 -0.02	51.02	50.26	50.83	390,990
09 Apr 26	50.65000 +0.70	50.67	49.95	50.10	769,159
08 Apr 26	49.95000 +0.14	51.08	49.47	50.12	719,739
07 Apr 26	49.81000 +0.23	49.92	49.05	49.36	698,055
06 Apr 26	49.58000 -0.03	50.04	49.44	49.63	383,137
02 Apr 26	49.61000 +0.67	49.88	48.54	48.92	1,015,068
01 Apr 26	48.94000 -0.39	49.41	48.58	49.05	497,202
31 Mar 26	49.33000 +1.14	49.33	48.37	48.57	913,989
30 Mar 26	48.19000 +0.39	48.52	47.67	47.81	887,854
27 Mar 26	47.80000 -0.61	48.62	47.65	48.24	698,893
26 Mar 26	48.41000 -0.30	49.37	48.30	48.47	487,697
25 Mar 26	48.71000 -0.70	49.75	48.52	49.75	823,097
24 Mar 26	49.41000 +0.37	49.56	48.91	49.01	750,644
23 Mar 26	49.04000 +0.46	50.08	48.63	48.80	1,127,973
20 Mar 26	48.58000 -1.06	49.88	48.52	49.58	1,439,166
19 Mar 26	49.64000 +0.21	49.87	48.82	49.25	1,084,532
18 Mar 26	49.43000 +0.10	49.88	48.93	49.33	745,194
17 Mar 26	49.33000 +0.33	49.69	48.95	49.22	616,116
16 Mar 26	49.00000 -0.08	49.28	48.22	48.22	886,799
13 Mar 26	49.08000 +0.96	49.39	47.74	47.75	1,327,674
12 Mar 26	48.12000 +0.52	48.20	46.96	47.63	1,546,600
11 Mar 26	47.60000 +0.85	47.82	46.58	46.82	895,011
10 Mar 26	46.75000 -0.30	47.16	46.54	47.02	1,121,213
09 Mar 26	47.05000 +0.23	47.24	46.02	46.46	776,288
06 Mar 26	46.82000 -0.72	47.58	46.72	47.23	1,092,300
05 Mar 26	47.54000 -0.09	48.10	46.77	47.37	1,148,400
04 Mar 26	47.63000 -0.37	48.01	46.97	47.30	859,400
03 Mar 26	48.00000 +0.93	48.33	46.75	47.38	691,300
02 Mar 26	47.07000 +1.06	47.11	45.78	45.78	1,143,300
27 Feb 26	46.01000 -1.46	47.97	45.78	47.28	2,820,800
26 Feb 26	47.47000 +0.47	47.96	47.12	47.13	675,700
25 Feb 26	47.00000 +0.59	47.60	46.31	46.68	632,900
24 Feb 26	46.41000 +0.09	46.86	46.20	46.47	594,300
23 Feb 26	46.32000 +0.21	46.47	45.54	46.16	1,448,200
20 Feb 26	46.11000 -0.22	46.64	45.57	46.00	1,487,900
19 Feb 26	46.33000 +1.53	46.58	44.80	44.80	1,007,300
18 Feb 26	44.80000 +0.20	44.90	44.10	44.76	3,098,209
17 Feb 26	44.60000 -0.72	45.39	44.51	45.00	738,357
13 Feb 26	45.32000 +0.93	45.44	44.27	44.27	676,290
12 Feb 26	44.39000 -1.39	45.98	44.31	45.82	1,121,044
11 Feb 26	45.78000 -0.36	46.80	45.49	46.80	1,131,903
10 Feb 26	46.14000 -0.53	46.97	46.03	46.71	1,602,876
09 Feb 26	46.67000 +1.25	46.68	45.53	46.02	1,669,582
06 Feb 26	45.42000 -0.73	48.60	44.82	48.45	1,524,346
05 Feb 26	46.15000 -0.86	46.96	45.54	46.67	1,049,732
04 Feb 26	47.01000 +0.02	47.37	45.93	47.25	1,235,007
03 Feb 26	46.99000 -4.43	51.42	46.78	51.39	1,353,004
02 Feb 26	51.42000 +1.15	51.47	49.67	49.71	821,829
30 Jan 26	50.27000 +0.33	50.39	49.64	49.76	592,007
29 Jan 26	49.94000 -0.54	50.87	49.86	50.31	759,248
28 Jan 26	50.48000 -0.34	51.08	50.10	51.07	646,796
27 Jan 26	50.82000 -0.17	51.28	50.49	50.78	729,991
26 Jan 26	50.99000 +0.41	51.00	50.42	50.72	411,198
23 Jan 26	50.58000 -0.84	51.40	50.43	51.22	635,365
22 Jan 26	51.42000 -0.09	52.13	51.33	51.46	320,878
21 Jan 26	51.51000 +0.70	51.72	50.84	51.18	990,950
20 Jan 26	50.81000 -0.19	51.78	50.59	50.88	787,285
19 Jan 26	51.00000 -0.59	51.58	50.80	51.32	172,601
16 Jan 26	51.59000 +0.52	51.88	51.00	51.00	280,364
15 Jan 26	51.07000 -0.35	51.60	50.85	51.58	237,158
14 Jan 26	51.42000 +0.82	51.44	50.55	51.00	724,399
13 Jan 26	50.60000 +0.48	50.85	50.15	50.50	651,726
12 Jan 26	50.12000 -0.46	50.84	50.07	50.50	280,157
09 Jan 26	50.58000 +0.08	51.03	50.49	50.89	193,995
08 Jan 26	50.50000 -0.12	50.96	50.26	50.53	333,727
07 Jan 26	50.62000 -1.69	52.29	50.55	51.81	801,957
06 Jan 26	52.31000 +0.68	52.35	51.52	52.34	312,875
05 Jan 26	51.63000 +0.16	52.60	51.52	51.78	578,036
02 Jan 26	51.47000 -0.76	52.25	51.18	52.02	211,881
31 Dec 25	52.23000 +0.50	52.23	51.59	51.59	302,196
30 Dec 25	51.73000 -0.40	52.38	51.66	52.23	409,114
29 Dec 25	52.13000 +0.10	52.30	51.68	51.70	575,926
24 Dec 25	52.03000 -0.23	52.05	51.40	52.03	190,563
23 Dec 25	52.26000 -0.04	52.50	52.08	52.37	241,801
22 Dec 25	52.30000 +0.22	52.80	51.94	52.08	507,940
19 Dec 25	52.08000 +0.49	52.20	51.26	51.50	1,323,260
18 Dec 25	51.59000 +0.33	52.00	51.20	51.48	746,275
17 Dec 25	51.26000 -0.82	52.05	51.22	52.01	582,642
16 Dec 25	52.08000 +0.22	52.34	51.54	51.54	446,717
15 Dec 25	51.86000 +0.43	51.99	51.44	51.44	520,835
12 Dec 25	51.43000 -0.42	52.29	51.35	52.03	394,885
11 Dec 25	51.85000 -0.18	52.09	51.33	52.07	379,680
10 Dec 25	52.03000 +0.24	52.20	51.58	51.95	580,969
09 Dec 25	51.79000 +0.52	52.08	51.19	51.34	517,623
08 Dec 25	51.27000 +0.00	51.57	50.81	51.09	995,311
05 Dec 25	51.27000 +0.21	51.60	50.85	51.17	505,701
04 Dec 25	51.06000 +0.34	51.33	50.75	50.75	923,688
03 Dec 25	50.72000 -0.22	51.46	50.33	50.60	724,907
02 Dec 25	50.94000 -0.06	51.25	50.77	51.25	846,500
01 Dec 25	51.00000 -0.30	51.39	50.87	51.37	603,227
28 Nov 25	51.30000 +0.06	51.43	51.11	51.43	319,865
27 Nov 25	51.24000 -0.23	51.53	51.07	51.34	161,405
26 Nov 25	51.47000 -0.16	51.90	51.35	51.90	343,819
25 Nov 25	51.63000 -0.45	52.08	50.73	52.05	418,170
24 Nov 25	52.08000 +0.93	52.16	51.32	51.35	4,062,016
21 Nov 25	51.15000 -0.40	51.95	51.13	51.16	731,303
20 Nov 25	51.55000 -0.15	52.32	51.15	52.16	657,871
19 Nov 25	51.70000 +0.20	51.94	51.28	51.94	455,913
18 Nov 25	51.50000 -0.50	52.59	51.49	52.00	487,778
17 Nov 25	52.00000 -0.28	52.56	51.28	51.99	716,578
14 Nov 25	52.28000 +0.77	52.41	50.89	50.89	978,517
13 Nov 25	51.51000 -1.10	52.53	51.46	52.41	603,189
12 Nov 25	52.61000 +2.06	52.68	50.55	50.55	707,143
11 Nov 25	50.55000 +0.25	50.71	50.07	50.71	180,722
10 Nov 25	50.30000 -0.02	50.77	49.80	50.72	335,258
07 Nov 25	50.32000 +0.31	50.57	49.76	50.45	461,752
06 Nov 25	50.01000 -1.53	51.03	49.66	50.99	905,634
05 Nov 25	51.54000 -0.16	52.33	51.54	51.59	776,705
04 Nov 25	51.70000 -0.23	52.42	51.50	51.93	671,823
03 Nov 25	51.93000 +0.20	52.10	51.36	51.73	1,240,455
31 Oct 25	51.73000 +1.81	51.82	50.06	50.37	832,029
30 Oct 25	49.92000 +0.07	50.29	49.51	49.57	1,138,965
29 Oct 25	49.85000 -1.93	53.26	49.67	52.30	1,262,221
28 Oct 25	51.78000 +1.95	52.78	51.00	52.00	1,372,768
27 Oct 25	49.83000 -0.72	51.28	49.76	51.07	927,701
24 Oct 25	50.55000 +0.96	51.33	50.16	50.16	710,073
23 Oct 25	49.59000 +0.25	49.66	48.75	49.18	480,612
22 Oct 25	49.34000 +0.08	49.41	48.81	49.25	609,148
21 Oct 25	49.26000 -0.45	50.07	48.90	49.52	555,199
20 Oct 25	49.71000 -0.28	50.97	49.56	50.96	427,170
17 Oct 25	49.99000 -0.38	50.49	49.76	50.06	428,483
16 Oct 25	50.37000 -0.69	51.71	50.19	51.06	355,715
15 Oct 25	51.06000 +0.27	51.41	50.71	50.99	726,496
14 Oct 25	50.79000 -0.41	51.40	50.67	51.14	796,499
10 Oct 25	51.20000 -0.17	51.81	51.00	51.59	351,156
09 Oct 25	51.37000 -0.12	51.62	50.53	51.62	727,535
08 Oct 25	51.49000 -0.33	52.01	50.93	51.94	753,280
07 Oct 25	51.82000 -0.37	52.16	51.34	52.12	683,664
06 Oct 25	52.19000 -1.02	53.41	52.14	53.41	385,521
03 Oct 25	53.21000 +0.41	53.55	52.66	52.78	259,910
02 Oct 25	52.80000 -0.27	53.40	52.64	52.93	445,743
01 Oct 25	53.07000 -0.17	53.66	52.58	53.50	486,612
30 Sep 25	53.24000 +0.76	53.30	52.23	52.60	705,720
29 Sep 25	52.48000 +0.23	52.88	52.37	52.65	515,400
26 Sep 25	52.25000 -0.23	52.87	52.22	52.82	709,763
25 Sep 25	52.48000 -0.59	53.24	52.36	52.44	510,811
24 Sep 25	53.07000 -0.50	53.90	53.04	53.69	803,684
23 Sep 25	53.57000 -0.07	53.84	53.18	53.44	316,105
22 Sep 25	53.64000 +0.25	53.70	53.00	53.27	882,174
19 Sep 25	53.39000 -0.22	54.17	52.88	54.17	3,480,419
18 Sep 25	53.61000 -0.87	55.21	53.59	54.43	676,465
17 Sep 25	54.48000 +1.50	54.98	53.66	54.92	524,348
16 Sep 25	52.98000 -0.89	53.80	52.87	53.70	415,368
15 Sep 25	53.87000 -0.03	54.01	53.44	53.89	469,837
12 Sep 25	53.90000 -0.43	54.57	53.90	54.20	328,360
11 Sep 25	54.33000 +0.92	54.33	53.26	53.37	423,729
10 Sep 25	53.41000 -0.77	53.97	53.11	53.97	561,272
09 Sep 25	54.18000 +0.48	54.19	53.34	53.59	678,891
08 Sep 25	53.70000 -0.60	54.43	53.59	54.33	403,961
05 Sep 25	54.30000 -0.25	54.79	54.25	54.79	242,892
04 Sep 25	54.55000 -0.28	55.15	54.09	55.08	307,710
03 Sep 25	54.83000 +0.76	54.84	53.89	54.05	344,306
02 Sep 25	54.07000 -0.78	54.69	53.69	54.66	393,304
29 Aug 25	54.85000 -0.24	55.20	54.40	54.77	566,811
28 Aug 25	55.09000 +0.54	55.30	54.29	54.29	587,947
27 Aug 25	54.55000 -0.47	54.94	54.15	54.75	908,551
26 Aug 25	55.02000 +0.05	55.53	54.54	55.53	855,731
25 Aug 25	54.97000 -0.96	55.93	54.80	55.93	458,115
22 Aug 25	55.93000 -0.04	56.36	55.60	56.36	667,876
21 Aug 25	55.97000 -0.36	56.65	55.47	56.15	307,449
20 Aug 25	56.33000 -0.04	56.72	56.06	56.72	309,532
19 Aug 25	56.37000 -0.97	57.46	56.13	57.45	752,910
18 Aug 25	57.34000 +0.42	57.38	56.77	56.77	614,416
15 Aug 25	56.92000 +0.00	57.30	56.59	56.70	674,497
14 Aug 25	56.92000 +0.44	56.93	56.55	56.60	621,530
13 Aug 25	56.48000 -0.09	56.94	56.27	56.65	668,669
12 Aug 25	56.57000 -0.09	57.20	56.46	56.83	283,746
11 Aug 25	56.66000 -1.05	57.67	56.52	57.50	193,273
08 Aug 25	57.71000 -0.04	57.81	56.88	57.74	337,529
07 Aug 25	57.75000 +1.43	57.78	56.41	56.80	356,289
06 Aug 25	56.32000 -1.66	57.71	55.78	57.70	924,756
05 Aug 25	57.98000 +2.15	57.98	55.95	56.18	719,500
01 Aug 25	55.83000 -0.51	56.81	55.57	56.81	249,262
31 Jul 25	56.34000 +0.11	56.95	56.20	56.28	696,018
30 Jul 25	56.23000 -0.56	57.37	55.99	56.96	258,476
29 Jul 25	56.79000 +0.15	56.80	56.02	56.47	265,319
28 Jul 25	56.64000 +0.29	56.83	56.25	56.36	319,535
25 Jul 25	56.35000 -0.41	56.95	56.28	56.84	290,114
24 Jul 25	56.76000 +0.58	57.08	56.25	56.35	254,162
23 Jul 25	56.18000 +0.06	56.98	56.17	56.53	251,019
22 Jul 25	56.12000 -0.68	57.71	56.12	56.80	327,375
21 Jul 25	56.80000 +0.32	56.90	55.98	56.63	305,223
18 Jul 25	56.48000 +0.71	56.54	55.53	56.00	332,614
17 Jul 25	55.77000 -1.24	56.90	55.41	56.84	406,937
16 Jul 25	57.01000 +0.32	57.10	56.55	56.75	361,678
15 Jul 25	56.69000 +0.94	56.76	55.55	55.92	380,194
14 Jul 25	55.75000 +0.53	55.92	55.01	55.50	232,094
11 Jul 25	55.22000 -0.30	55.68	54.94	55.36	758,921
10 Jul 25	55.52000 +0.35	55.72	54.80	54.99	220,876
09 Jul 25	55.17000 +0.18	55.37	54.46	54.86	295,814
08 Jul 25	54.99000 -0.44	55.73	54.93	55.02	498,985
07 Jul 25	55.43000 +0.17	55.70	54.95	55.14	385,347
04 Jul 25	55.26000 -0.22	55.49	54.84	55.24	369,933
03 Jul 25	55.48000 -0.37	56.43	55.43	55.70	320,946
02 Jul 25	55.85000 -1.87	57.43	55.62	57.43	471,016
30 Jun 25	57.72000 +1.08	57.77	56.24	56.83	410,294
27 Jun 25	56.64000 -0.23	57.10	56.23	56.60	353,632
26 Jun 25	56.87000 +0.48	57.18	56.28	56.44	314,864
25 Jun 25	56.39000 +0.29	56.68	55.75	56.44	503,147
24 Jun 25	56.10000 -0.48	57.05	55.91	56.87	282,713
23 Jun 25	56.58000 -0.08	57.06	56.17	56.45	238,832
20 Jun 25	56.66000 -0.01	57.35	56.55	57.02	819,258
19 Jun 25	56.67000 -0.01	56.94	56.16	56.65	139,342
18 Jun 25	56.68000 +0.12	57.00	56.28	56.42	516,603
17 Jun 25	56.56000 -0.15	56.63	56.17	56.43	420,930
16 Jun 25	56.71000 +0.73	57.12	56.08	56.09	492,150
13 Jun 25	55.98000 -0.17	56.30	55.54	56.07	552,201
12 Jun 25	56.15000 +1.53	56.17	54.39	54.86	580,098
11 Jun 25	54.62000 -0.42	55.26	54.48	55.00	648,108
10 Jun 25	55.04000 -0.04	55.28	54.59	54.96	364,081
09 Jun 25	55.08000 -0.32	55.51	54.71	55.43	338,036
06 Jun 25	55.40000 -0.76	56.24	55.28	56.05	682,364
05 Jun 25	56.16000 +0.33	56.33	55.48	55.69	363,252
04 Jun 25	55.83000 +0.01	56.30	55.42	56.30	312,690
03 Jun 25	55.82000 -0.04	56.09	55.33	56.09	324,945
02 Jun 25	55.86000 +0.39	56.06	55.06	55.18	410,700
30 May 25	55.47000 -0.25	56.20	55.42	55.68	1,274,242
29 May 25	55.72000 -0.68	56.76	55.66	56.72	463,804
28 May 25	56.40000 -0.04	56.84	55.97	56.43	500,824
27 May 25	56.44000 +1.59	56.91	55.00	55.48	570,547
26 May 25	54.85000 -0.47	55.69	54.74	55.32	217,373
23 May 25	55.32000 +0.27	55.33	54.57	54.68	276,794
22 May 25	55.05000 -0.33	55.44	54.92	55.38	408,548
21 May 25	55.38000 -0.43	56.11	54.96	55.90	505,607
20 May 25	55.81000 +1.46	56.13	54.16	54.26	745,576
16 May 25	54.35000 -0.68	55.20	54.20	55.20	448,511
15 May 25	55.03000 +0.66	55.37	54.26	54.29	349,328
14 May 25	54.37000 +0.31	54.50	53.62	54.06	1,045,585
13 May 25	54.06000 -0.88	54.92	53.98	54.90	902,028
12 May 25	54.94000 -1.39	56.89	54.45	56.62	663,724
09 May 25	56.33000 +0.32	56.60	55.88	55.98	436,405
08 May 25	56.01000 +1.20	56.47	55.06	55.33	664,595
07 May 25	54.81000 -0.35	55.98	54.22	55.30	505,783
06 May 25	55.16000 +0.33	55.53	52.29	52.50	605,395
05 May 25	54.83000 -1.08	55.68	54.79	55.68	601,567
02 May 25	55.91000 +0.73	56.49	55.19	55.82	467,738
01 May 25	55.18000 -0.69	55.99	54.90	55.73	918,478
30 Apr 25	55.87000 +0.99	55.91	54.39	54.88	1,019,912
29 Apr 25	54.88000 +1.53	54.91	53.48	53.56	694,573
28 Apr 25	53.35000 -0.06	53.61	52.81	53.41	273,022
25 Apr 25	53.41000 -0.57	54.15	53.32	53.94	221,660
24 Apr 25	53.98000 +1.01	54.17	52.57	53.40	492,721
23 Apr 25	52.97000 +0.46	53.74	52.61	53.30	326,411
22 Apr 25	52.51000 +0.46	53.03	52.19	52.21	432,046
21 Apr 25	52.05000 +0.79	52.09	51.11	51.16	282,786
17 Apr 25	51.26000 -0.36	51.84	51.24	51.57	1,799,429
16 Apr 25	51.62000 +0.33	51.67	50.83	51.16	727,362
15 Apr 25	51.29000 +0.79	51.46	50.38	50.55	431,131
14 Apr 25	50.50000 +1.63	50.82	49.22	49.22	452,343
11 Apr 25	48.87000 +1.27	49.00	47.27	47.33	512,243
10 Apr 25	47.60000 -0.32	48.45	47.20	47.92	578,784
09 Apr 25	47.92000 -0.01	48.58	46.50	47.56	1,345,917
08 Apr 25	47.93000 -0.47	49.34	47.52	48.50	933,226
07 Apr 25	48.40000 -3.01	51.38	48.36	50.47	1,195,909
04 Apr 25	51.41000 -1.49	52.84	51.32	52.09	927,641
03 Apr 25	52.90000 +0.35	53.66	52.00	52.00	616,662
02 Apr 25	52.55000 +0.10	52.78	52.38	52.75	314,765
01 Apr 25	52.45000 -0.09	52.75	51.02	52.42	317,778
31 Mar 25	52.54000 +0.04	52.81	51.92	52.40	550,767
28 Mar 25	52.50000 +0.30	52.89	52.13	52.18	272,801
27 Mar 25	52.20000 +0.26	52.68	51.66	51.75	745,139
26 Mar 25	51.94000 +0.08	52.30	51.57	52.00	526,538
25 Mar 25	51.86000 -0.31	52.45	51.79	52.31	601,107
24 Mar 25	52.17000 +0.01	52.78	51.93	52.51	386,636
21 Mar 25	52.16000 -0.14	52.31	51.30	52.24	1,027,333
20 Mar 25	52.30000 +1.20	52.84	51.23	51.23	401,602
19 Mar 25	51.10000 +0.54	51.20	50.52	50.57	234,921
18 Mar 25	50.56000 +0.06	50.60	50.12	50.54	286,028
17 Mar 25	50.50000 +0.29	51.06	50.33	50.56	342,130
14 Mar 25	50.21000 +0.16	50.93	49.89	50.00	330,694
13 Mar 25	50.05000 -1.00	51.29	50.00	50.92	488,992
12 Mar 25	51.05000 +0.59	51.33	50.14	50.55	868,593
11 Mar 25	50.46000 -0.64	51.00	50.28	51.00	723,001
10 Mar 25	51.10000 -0.51	51.67	50.89	50.90	452,615
07 Mar 25	51.61000 +0.08	51.95	50.75	51.21	424,372
06 Mar 25	51.53000 -0.32	52.31	51.01	51.23	499,225
05 Mar 25	51.85000 +0.77	52.80	51.20	51.20	780,162
04 Mar 25	51.08000 +0.25	51.55	50.20	50.37	676,473
03 Mar 25	50.83000 -0.58	51.50	50.62	51.34	536,349
28 Feb 25	51.41000 +1.16	51.55	50.26	50.26	1,221,199
27 Feb 25	50.25000 -0.54	51.15	50.23	50.92	611,058
26 Feb 25	50.79000 -0.09	51.00	50.50	50.82	374,592
25 Feb 25	50.88000 +0.31	51.00	50.39	50.98	390,699
24 Feb 25	50.57000 +0.28	50.97	50.23	50.49	349,268
21 Feb 25	50.29000 +0.12	50.86	50.13	50.13	563,851
20 Feb 25	50.17000 -0.69	51.00	50.00	50.90	257,787
19 Feb 25	50.86000 +0.25	50.91	49.98	50.61	513,643
18 Feb 25	50.61000 -0.02	50.75	50.25	50.63	290,592
14 Feb 25	50.63000 -0.05	51.05	50.42	50.80	387,490
13 Feb 25	50.68000 +0.67	51.01	50.23	50.23	546,001
12 Feb 25	50.01000 +0.72	50.06	49.31	49.44	419,088
11 Feb 25	49.29000 -0.36	49.76	49.13	49.68	255,096
10 Feb 25	49.65000 -0.13	50.08	49.41	49.85	568,469
07 Feb 25	49.78000 +0.76	49.84	48.80	49.09	432,475
06 Feb 25	49.02000 -0.48	49.62	48.40	49.51	322,766
05 Feb 25	49.50000 +0.46	49.91	49.04	49.33	945,811
04 Feb 25	49.04000 +3.77	49.56	46.39	46.40	1,306,312
03 Feb 25	45.27000 +0.29	45.81	44.25	44.27	508,598
31 Jan 25	44.98000 -0.79	46.06	44.85	45.97	469,104
30 Jan 25	45.77000 +0.39	46.02	45.38	45.38	147,603
29 Jan 25	45.38000 -0.16	45.71	45.18	45.54	163,795
28 Jan 25	45.54000 -0.07	45.80	45.23	45.62	354,484
27 Jan 25	45.61000 -0.39	45.96	45.40	45.66	351,303
24 Jan 25	46.00000 -0.04	46.27	45.53	46.07	317,251
23 Jan 25	46.04000 +0.28	46.31	45.46	45.47	450,378
22 Jan 25	45.76000 +0.51	45.87	45.34	45.83	271,617
21 Jan 25	45.25000 +0.30	45.43	44.71	45.10	590,560
20 Jan 25	44.95000 +0.33	45.00	44.46	44.65	96,945
17 Jan 25	44.62000 +0.16	44.79	44.18	44.63	285,573
16 Jan 25	44.46000 +0.79	44.62	43.76	43.87	377,493
15 Jan 25	43.67000 +0.92	44.05	42.68	43.15	469,441
14 Jan 25	42.75000 -0.22	42.99	42.47	42.99	368,937
13 Jan 25	42.97000 -0.34	43.17	42.82	43.10	352,232
10 Jan 25	43.31000 -0.59	43.71	42.96	43.71	271,147
09 Jan 25	43.90000 +0.06	44.01	43.56	43.72	125,610
08 Jan 25	43.84000 -0.22	44.17	43.54	44.00	280,162
07 Jan 25	44.06000 -0.04	44.50	43.85	44.38	269,306
06 Jan 25	44.10000 -0.40	44.53	44.04	44.48	170,964
03 Jan 25	44.50000 +0.00	44.84	44.45	44.50	135,815
02 Jan 25	44.50000 +0.22	44.52	43.89	44.48	216,722
31 Dec 24	44.28000 -0.08	44.54	44.00	44.54	335,615
30 Dec 24	44.36000 -0.12	44.50	43.76	44.19	182,790
27 Dec 24	44.48000 +0.00	44.56	44.08	44.48	438,646
24 Dec 24	44.48000 +0.11	44.48	44.17	44.23	127,602
23 Dec 24	44.37000 +0.55	44.42	43.74	43.74	229,128
20 Dec 24	43.82000 -0.06	44.15	43.39	44.03	1,177,152
19 Dec 24	43.88000 +0.07	43.96	43.50	43.90	313,916
18 Dec 24	43.81000 -0.62	44.92	43.79	44.38	288,456
17 Dec 24	44.43000 +0.05	44.48	43.81	44.14	473,045
16 Dec 24	44.38000 +0.35	44.53	43.94	44.05	229,771
13 Dec 24	44.03000 +0.11	44.37	43.95	43.98	282,137
12 Dec 24	43.92000 -0.33	44.06	43.48	43.96	374,078
11 Dec 24	44.25000 +0.23	44.37	44.04	44.10	294,226
10 Dec 24	44.02000 +0.02	44.28	43.71	43.86	487,016
09 Dec 24	44.00000 -0.35	44.38	43.97	44.34	172,783
06 Dec 24	44.35000 -0.17	44.84	43.98	44.29	266,519
05 Dec 24	44.52000 -0.41	45.29	44.20	45.28	287,045
04 Dec 24	44.93000 +0.80	45.13	44.10	44.10	367,599
03 Dec 24	44.13000 -0.28	44.42	43.73	44.42	594,605
02 Dec 24	44.41000 +0.14	44.61	44.10	44.26	322,595
29 Nov 24	44.27000 -0.13	44.84	44.09	44.41	320,273
28 Nov 24	44.40000 +0.16	44.49	43.79	44.15	82,304
27 Nov 24	44.24000 +0.54	44.38	43.83	43.83	349,982
26 Nov 24	43.70000 -0.32	44.12	43.69	44.10	692,086
25 Nov 24	44.02000 +0.18	44.32	43.80	44.15	1,076,188
22 Nov 24	43.84000 -0.19	44.03	43.63	44.01	390,855
21 Nov 24	44.03000 +0.25	44.49	43.75	43.84	346,690
20 Nov 24	43.78000 +0.31	45.41	43.19	43.69	420,171
19 Nov 24	43.47000 +0.02	43.81	43.01	43.01	335,186
18 Nov 24	43.45000 -0.17	43.52	42.98	43.52	246,100
15 Nov 24	43.62000 -0.42	44.08	43.32	43.79	337,244
14 Nov 24	44.04000 -1.14	45.17	43.93	44.97	336,971
13 Nov 24	45.18000 -0.20	45.54	45.01	45.41	232,703
12 Nov 24	45.38000 +0.38	45.65	45.14	45.50	736,809
11 Nov 24	45.00000 -0.04	45.56	44.82	45.13	172,760
08 Nov 24	45.04000 +0.29	45.23	44.69	44.69	527,489
07 Nov 24	44.75000 +0.66	44.87	43.54	44.00	314,929
06 Nov 24	44.09000 -0.31	45.00	44.01	45.00	429,900
05 Nov 24	44.40000 +0.66	44.63	43.79	43.82	322,897
04 Nov 24	43.74000 +0.22	44.06	43.37	43.68	444,489
01 Nov 24	43.52000 +0.03	44.00	42.85	43.45	301,457
31 Oct 24	43.49000 -0.41	45.92	43.31	45.92	608,510
30 Oct 24	43.90000 +0.06	44.15	43.60	43.61	326,760
29 Oct 24	43.84000 +0.53	43.92	43.03	43.33	215,078
28 Oct 24	43.31000 +0.46	43.36	43.01	43.02	279,147
25 Oct 24	42.85000 -0.39	43.40	42.83	43.11	238,743
24 Oct 24	43.24000 +0.09	43.32	42.86	42.96	299,544
23 Oct 24	43.15000 -0.31	43.45	43.07	43.32	154,186
22 Oct 24	43.46000 -0.08	43.57	43.01	43.30	180,566
21 Oct 24	43.54000 -0.15	43.78	43.50	43.53	132,152
18 Oct 24	43.69000 +0.04	43.92	43.57	43.64	164,864
17 Oct 24	43.65000 +0.16	43.82	43.26	43.50	253,866
16 Oct 24	43.49000 +0.32	43.54	43.11	43.11	340,301
15 Oct 24	43.17000 +0.71	43.33	42.13	42.20	665,297
11 Oct 24	42.46000 -0.06	42.58	42.42	42.58	228,043
10 Oct 24	42.52000 -0.37	42.86	42.45	42.73	271,723
09 Oct 24	42.89000 +0.15	42.97	42.70	42.74	289,621
08 Oct 24	42.74000 +0.47	42.84	42.17	42.21	362,638
07 Oct 24	42.27000 -0.45	42.71	42.10	42.65	199,722
04 Oct 24	42.72000 +0.38	42.88	42.31	42.31	175,549
03 Oct 24	42.34000 -0.66	42.95	42.06	42.78	537,042
02 Oct 24	43.00000 +0.05	43.07	42.64	42.70	233,998
01 Oct 24	42.95000 +0.56	42.99	42.38	42.49	347,768
30 Sep 24	42.39000 +0.12	42.43	42.00	42.13	592,271
27 Sep 24	42.27000 -0.87	43.10	42.22	43.10	507,089
26 Sep 24	43.14000 -0.28	43.95	42.93	43.42	274,855
25 Sep 24	43.42000 -0.02	43.84	43.24	43.39	258,939
24 Sep 24	43.44000 -0.12	43.65	43.14	43.65	221,557
23 Sep 24	43.56000 +0.13	43.58	43.06	43.43	1,046,639
20 Sep 24	43.43000 +0.36	43.59	42.76	43.18	728,602
19 Sep 24	43.07000 -0.33	43.66	42.76	43.63	335,364
18 Sep 24	43.40000 -0.05	43.52	43.16	43.43	178,509
17 Sep 24	43.45000 -0.25	43.80	43.25	43.76	223,872
16 Sep 24	43.70000 -0.21	44.28	43.51	44.23	307,073
13 Sep 24	43.91000 +0.38	44.06	43.63	43.63	242,538
12 Sep 24	43.53000 +0.03	43.79	43.26	43.26	217,647
11 Sep 24	43.50000 +0.11	43.60	42.97	43.39	169,969
10 Sep 24	43.39000 +0.12	43.39	42.64	42.64	209,262
09 Sep 24	43.27000 +0.52	43.48	42.84	42.85	486,395
06 Sep 24	42.75000 -0.06	43.07	42.45	42.73	602,297
05 Sep 24	42.81000 -0.04	42.94	42.44	42.89	236,071
04 Sep 24	42.85000 +0.16	43.19	42.30	42.45	373,078
03 Sep 24	42.69000 -0.30	43.48	42.49	43.43	204,479
30 Aug 24	42.99000 +0.68	43.04	42.13	42.15	645,643
29 Aug 24	42.31000 -0.25	42.78	42.29	42.78	277,902
28 Aug 24	42.56000 +0.61	42.65	42.06	42.06	378,189
27 Aug 24	41.95000 -0.09	42.16	41.87	41.93	152,726
26 Aug 24	42.04000 -0.18	42.44	41.85	42.35	133,804
23 Aug 24	42.22000 -0.09	42.48	41.94	42.48	206,902
22 Aug 24	42.31000 -0.02	42.50	42.10	42.35	294,152
21 Aug 24	42.33000 -0.03	42.54	42.17	42.54	312,846
20 Aug 24	42.36000 +0.23	42.46	42.14	42.14	729,560
19 Aug 24	42.13000 -0.18	42.58	42.05	42.20	426,604
16 Aug 24	42.31000 +0.18	42.36	41.50	41.50	390,013
15 Aug 24	42.13000 +0.12	42.84	41.85	42.35	614,202
14 Aug 24	42.01000 +0.61	42.07	41.27	41.27	180,733
13 Aug 24	41.40000 -0.30	41.97	41.33	41.90	198,839
12 Aug 24	41.70000 -0.07	42.20	41.65	41.78	403,721
09 Aug 24	41.77000 +0.13	41.96	41.58	41.75	240,497
08 Aug 24	41.64000 +0.26	41.72	40.48	40.56	357,597
07 Aug 24	41.38000 +0.56	41.47	40.50	40.85	313,067
06 Aug 24	40.82000 +0.02	41.06	39.70	39.82	913,511
02 Aug 24	40.80000 -0.58	41.57	40.33	41.12	312,810
01 Aug 24	41.38000 -0.58	42.50	41.24	42.50	317,255
31 Jul 24	41.96000 +0.19	42.34	41.91	42.05	623,592
30 Jul 24	41.77000 -0.07	42.15	41.77	41.88	185,053
29 Jul 24	41.84000 -0.16	42.02	41.63	42.00	198,530
26 Jul 24	42.00000 +0.25	42.06	41.75	41.78	219,462
25 Jul 24	41.75000 +0.07	42.19	41.63	41.97	227,821
24 Jul 24	41.68000 -0.11	42.05	41.54	41.88	175,188
23 Jul 24	41.79000 -0.17	42.07	41.77	42.00	217,885
22 Jul 24	41.96000 +0.56	42.09	41.44	41.50	820,652
19 Jul 24	41.40000 +0.05	41.56	41.27	41.33	118,867
18 Jul 24	41.35000 +0.13	41.71	41.24	41.47	352,068
17 Jul 24	41.22000 -0.04	41.49	41.00	41.00	410,838
16 Jul 24	41.26000 +0.48	41.42	40.85	41.04	213,819
15 Jul 24	40.78000 +0.32	41.00	39.61	40.68	359,653
12 Jul 24	40.46000 -0.34	41.15	40.36	40.82	594,022
11 Jul 24	40.80000 +0.56	41.06	40.27	40.40	321,862
10 Jul 24	40.24000 +1.36	40.62	39.20	39.20	348,088
09 Jul 24	38.88000 +0.14	38.96	38.56	38.65	214,921
08 Jul 24	38.74000 +0.59	39.00	38.24	39.00	238,622
05 Jul 24	38.15000 -0.67	38.82	38.10	38.82	479,762
04 Jul 24	38.82000 +0.14	39.00	38.63	38.68	36,246
03 Jul 24	38.68000 +0.19	38.83	38.43	38.64	134,418
02 Jul 24	38.49000 +0.41	38.56	37.68	37.70	312,194
28 Jun 24	38.08000 +0.12	38.58	37.86	38.16	327,819
27 Jun 24	37.96000 +0.21	38.18	37.51	37.75	333,050
26 Jun 24	37.75000 -0.14	38.16	37.69	38.01	294,960
25 Jun 24	37.89000 -0.11	38.09	37.86	38.01	332,079
24 Jun 24	38.00000 +0.25	38.12	37.62	37.62	280,647
21 Jun 24	37.75000 +0.70	37.83	36.75	36.91	1,097,610
20 Jun 24	37.05000 +0.13	37.13	36.66	36.82	306,187
19 Jun 24	36.92000 -0.32	37.37	36.67	37.37	262,294
18 Jun 24	37.24000 +0.47	37.25	36.77	36.77	317,545
17 Jun 24	36.77000 -0.37	37.05	35.89	36.00	498,390
14 Jun 24	37.14000 +0.24	37.24	36.57	36.75	541,311
13 Jun 24	36.90000 -0.09	37.12	36.57	36.98	205,541
12 Jun 24	36.99000 +0.03	37.31	36.54	36.54	495,633
11 Jun 24	36.96000 -0.27	37.27	36.73	37.23	370,392
10 Jun 24	37.23000 +0.23	37.54	36.78	37.23	241,770
07 Jun 24	37.00000 -0.83	37.72	36.90	37.72	294,840
06 Jun 24	37.83000 +0.58	38.03	37.03	37.18	602,382
05 Jun 24	37.25000 +0.25	37.55	36.51	36.51	395,154
04 Jun 24	37.00000 +0.93	37.54	35.65	36.01	415,402
03 Jun 24	36.07000 -0.51	36.74	35.83	36.11	644,342
31 May 24	36.58000 +0.46	36.64	35.76	36.00	1,282,686
30 May 24	36.12000 +0.12	36.35	35.72	36.12	299,446
29 May 24	36.00000 -0.72	36.58	35.94	36.50	325,353
28 May 24	36.72000 -0.32	37.36	36.63	36.96	277,140
27 May 24	37.04000 +0.01	37.20	36.86	36.86	112,406
24 May 24	37.03000 +0.40	37.30	36.69	36.71	470,704
23 May 24	36.63000 -0.38	37.14	36.57	36.92	785,647
22 May 24	37.01000 +0.25	37.05	36.63	36.65	300,302
21 May 24	36.76000 +0.06	36.84	36.37	36.61	563,931
17 May 24	36.70000 +0.45	36.92	36.45	36.49	405,632
16 May 24	36.25000 -0.24	36.64	36.19	36.33	383,157
15 May 24	36.49000 +0.36	36.58	36.17	36.48	205,391
14 May 24	36.13000 -0.12	36.19	35.81	35.99	242,493
13 May 24	36.25000 -0.23	36.69	35.93	36.51	222,332
10 May 24	36.48000 +0.23	36.66	36.02	36.26	431,486
09 May 24	36.25000 -0.31	36.56	35.75	36.56	286,161
08 May 24	36.56000 -0.30	36.97	36.35	36.97	353,620
07 May 24	36.86000 -0.14	37.33	36.71	36.71	185,962
06 May 24	37.00000 -0.21	37.27	36.06	37.27	650,401
03 May 24	37.21000 +0.70	37.59	36.73	36.95	390,963
02 May 24	36.51000 +0.53	36.78	36.01	36.34	180,261
01 May 24	35.98000 -0.47	36.32	35.86	36.11	181,759
30 Apr 24	36.45000 -0.01	36.61	36.08	36.36	434,460
29 Apr 24	36.46000 +0.08	36.48	35.90	36.42	287,457
26 Apr 24	36.38000 +0.34	36.55	36.00	36.15	225,040
25 Apr 24	36.04000 -0.05	36.25	35.82	36.07	258,146
24 Apr 24	36.09000 -0.36	36.78	35.99	36.33	256,992
23 Apr 24	36.45000 +0.04	36.77	36.40	36.41	312,286
22 Apr 24	36.41000 +0.31	36.41	36.07	36.07	184,004
19 Apr 24	36.10000 -0.34	36.63	36.09	36.19	199,656
18 Apr 24	36.44000 +0.44	36.46	35.87	35.95	214,298
17 Apr 24	36.00000 +0.07	36.12	35.76	36.06	253,531
16 Apr 24	35.93000 -0.08	36.17	35.65	35.85	345,477
15 Apr 24	36.01000 -0.10	36.38	35.87	36.35	144,948
12 Apr 24	36.11000 -0.41	36.81	36.06	36.54	229,696
11 Apr 24	36.52000 -0.17	37.01	36.45	36.85	438,007
10 Apr 24	36.69000 +0.14	36.84	36.45	36.50	165,083
09 Apr 24	36.55000 +0.16	36.59	36.18	36.45	263,611
08 Apr 24	36.39000 +0.05	36.68	35.93	36.63	186,880
05 Apr 24	36.34000 +0.55	36.46	35.66	35.66	596,354
04 Apr 24	35.79000 -0.58	36.39	35.62	35.64	481,853
03 Apr 24	36.37000 +0.61	36.42	35.65	35.78	484,504
02 Apr 24	35.76000 -0.38	36.14	35.69	35.82	214,644
01 Apr 24	36.14000 +0.41	36.25	35.85	36.03	285,126
28 Mar 24	35.73000 -0.72	36.66	35.65	36.46	396,221
27 Mar 24	36.45000 +0.20	36.62	36.21	36.26	335,439
26 Mar 24	36.25000 +1.03	36.92	35.01	35.01	2,058,683
25 Mar 24	35.22000 +1.42	35.50	34.21	35.50	642,973
22 Mar 24	33.80000 +0.01	33.94	33.55	33.79	182,998
21 Mar 24	33.79000 -0.23	34.24	33.77	34.15	710,895
20 Mar 24	34.02000 +0.10	34.16	33.79	33.94	147,866
19 Mar 24	33.92000 -0.19	34.20	33.83	34.17	211,930
18 Mar 24	34.11000 +0.41	34.20	33.60	33.72	221,921
15 Mar 24	33.70000 -0.01	33.85	33.41	33.52	1,209,588
14 Mar 24	33.71000 -0.67	34.34	33.59	34.25	286,962
13 Mar 24	34.38000 -0.32	34.70	34.28	34.70	392,946
12 Mar 24	34.70000 +0.45	34.74	34.21	34.21	192,587
11 Mar 24	34.25000 -0.19	34.42	33.94	34.34	383,713
08 Mar 24	34.44000 -0.07	34.80	34.36	34.53	222,936
07 Mar 24	34.51000 -0.17	35.12	34.15	34.97	718,243
06 Mar 24	34.68000 -0.70	35.63	34.30	35.46	501,310
05 Mar 24	35.38000 -0.34	36.21	35.22	35.65	258,318
04 Mar 24	35.72000 +0.28	35.86	35.38	35.38	330,941
01 Mar 24	35.44000 -0.16	35.70	35.07	35.58	378,110
29 Feb 24	35.60000 +0.94	35.79	34.79	34.90	1,564,285
28 Feb 24	34.66000 +0.39	34.85	34.26	34.26	249,629
27 Feb 24	34.27000 +0.13	34.31	34.00	34.21	258,034
26 Feb 24	34.14000 -0.06	34.35	33.98	34.19	158,836
23 Feb 24	34.20000 -0.35	34.90	33.81	34.64	281,713
22 Feb 24	34.55000 +0.15	34.59	34.02	34.32	213,716
21 Feb 24	34.40000 +0.21	34.53	34.06	34.28	367,554
20 Feb 24	34.19000 +0.01	34.51	33.85	34.01	686,982
16 Feb 24	34.18000 -0.53	34.82	34.16	34.67	405,702
15 Feb 24	34.71000 +0.10	35.00	34.39	34.78	436,277
14 Feb 24	34.61000 +0.21	34.77	34.19	34.50	314,896
13 Feb 24	34.40000 +0.33	34.45	33.84	33.99	436,562
12 Feb 24	34.07000 -0.13	34.25	33.96	34.19	228,688
09 Feb 24	34.20000 +0.20	34.24	33.88	34.04	197,368
08 Feb 24	34.00000 -0.15	34.24	33.58	34.13	414,053
07 Feb 24	34.15000 +0.20	34.16	33.57	33.95	298,411
06 Feb 24	33.95000 +0.56	33.98	33.33	33.54	421,226
05 Feb 24	33.39000 -0.34	34.32	33.36	33.75	301,965
02 Feb 24	33.73000 +0.21	33.85	33.46	33.53	151,810
01 Feb 24	33.52000 +0.27	33.66	33.30	33.30	202,814
31 Jan 24	33.25000 -0.05	33.86	33.19	33.30	592,392
30 Jan 24	33.30000 +0.00	33.39	33.22	33.35	252,581
29 Jan 24	33.30000 -0.34	33.67	33.29	33.62	195,449
26 Jan 24	33.64000 -0.06	33.92	33.53	33.70	204,483
25 Jan 24	33.70000 -0.28	34.13	33.69	34.08	225,097
24 Jan 24	33.98000 -0.12	34.26	33.88	34.12	259,478
23 Jan 24	34.10000 +0.53	34.13	33.70	33.70	503,096
22 Jan 24	33.57000 +0.57	33.63	33.09	33.09	295,479
19 Jan 24	33.00000 +0.58	33.00	32.41	32.56	251,573
18 Jan 24	32.42000 +0.55	32.44	31.92	32.12	296,996
17 Jan 24	31.87000 -0.25	32.13	31.73	31.98	334,608
16 Jan 24	32.12000 -0.05	32.24	31.93	32.03	184,550
15 Jan 24	32.17000 +0.31	32.26	32.03	32.19	82,267
12 Jan 24	31.86000 +0.05	31.97	31.61	31.75	427,485
11 Jan 24	31.81000 -0.14	32.28	31.75	32.01	327,962
10 Jan 24	31.95000 +0.11	32.03	31.57	31.89	136,712
09 Jan 24	31.84000 +0.12	32.10	31.55	31.63	237,623
08 Jan 24	31.72000 +0.22	31.73	31.51	31.60	129,728
05 Jan 24	31.50000 -0.18	31.79	31.40	31.66	170,544
04 Jan 24	31.68000 +0.35	31.75	31.30	31.36	239,643
03 Jan 24	31.33000 -0.04	31.68	31.15	31.25	260,125
02 Jan 24	31.37000 -0.68	31.98	31.27	31.94	259,022
29 Dec 23	32.05000 +0.22	32.08	31.60	31.87	251,551
28 Dec 23	31.83000 +0.16	31.87	31.48	31.57	123,972
27 Dec 23	31.67000 -0.05	31.70	31.42	31.56	187,025
22 Dec 23	31.72000 +0.72	31.79	31.04	31.04	272,599
21 Dec 23	31.00000 +0.22	31.06	30.76	30.96	256,070
20 Dec 23	30.78000 -0.20	31.17	30.72	30.99	408,947
19 Dec 23	30.98000 +0.12	31.12	30.90	30.99	512,319
18 Dec 23	30.86000 -0.02	31.14	30.81	31.04	347,853
15 Dec 23	30.88000 -0.10	31.10	30.66	31.10	806,867
14 Dec 23	30.98000 +0.00	31.33	30.93	31.14	630,743
13 Dec 23	30.98000 +0.47	30.98	30.19	30.43	550,371
12 Dec 23	30.51000 +0.21	30.65	30.23	30.23	642,708
11 Dec 23	30.30000 +0.14	30.31	29.84	30.20	456,632
08 Dec 23	30.16000 +0.41	30.32	29.79	29.84	319,878
07 Dec 23	29.75000 -0.05	30.18	29.71	30.18	291,589
06 Dec 23	29.80000 +0.12	30.10	29.68	29.79	332,652
05 Dec 23	29.68000 +0.18	29.75	29.55	29.58	340,470
04 Dec 23	29.50000 -0.29	29.75	29.43	29.67	561,919
01 Dec 23	29.79000 +0.49	29.82	29.31	29.49	445,824
30 Nov 23	29.30000 +0.60	29.40	28.52	28.67	860,095
29 Nov 23	28.70000 -0.11	28.98	28.63	28.87	253,828
28 Nov 23	28.81000 +0.05	29.15	28.73	28.74	321,038
27 Nov 23	28.76000 -0.14	29.09	28.68	28.81	556,945
24 Nov 23	28.90000 -0.30	29.24	28.87	29.20	154,002
23 Nov 23	29.20000 +0.29	29.21	28.86	28.86	57,078
22 Nov 23	28.91000 +0.27	29.07	28.70	28.70	403,052
21 Nov 23	28.64000 -0.28	29.13	28.58	29.01	423,363
20 Nov 23	28.92000 -0.06	28.98	28.77	28.90	367,703
17 Nov 23	28.98000 -0.29	29.31	28.95	29.27	340,671
16 Nov 23	29.27000 +0.09	29.40	29.04	29.22	515,316
15 Nov 23	29.18000 -0.12	29.50	29.06	29.36	413,727
14 Nov 23	29.30000 +0.20	29.55	29.24	29.38	423,100
13 Nov 23	29.10000 -0.10	29.31	29.06	29.18	721,835
10 Nov 23	29.20000 -0.12	29.52	29.18	29.38	228,685
09 Nov 23	29.32000 +0.11	29.54	29.13	29.13	237,828
08 Nov 23	29.21000 -0.03	29.31	29.04	29.26	250,237
07 Nov 23	29.24000 +0.07	29.39	29.15	29.16	493,107
06 Nov 23	29.17000 +0.11	29.29	28.98	29.00	332,183
03 Nov 23	29.06000 +0.20	29.25	28.83	28.98	684,115
02 Nov 23	28.86000 -0.34	29.47	28.65	29.02	815,145
01 Nov 23	29.20000 +0.32	29.25	28.66	28.74	473,086
31 Oct 23	28.88000 -0.93	30.05	28.66	29.85	968,417
30 Oct 23	29.81000 +0.31	30.10	29.55	29.55	359,969
27 Oct 23	29.50000 -0.36	29.82	29.49	29.75	263,712
26 Oct 23	29.86000 +0.57	30.01	29.25	29.25	342,759
25 Oct 23	29.29000 +0.08	29.60	28.91	29.12	366,057
24 Oct 23	29.21000 +0.05	29.39	29.14	29.14	258,474
23 Oct 23	29.16000 -0.25	29.59	29.11	29.25	401,300
20 Oct 23	29.41000 -0.12	29.84	29.35	29.61	424,250
19 Oct 23	29.53000 -0.45	30.21	29.48	29.98	437,322
18 Oct 23	29.98000 -0.43	30.27	29.95	30.23	496,908
17 Oct 23	30.41000 -0.14	30.57	30.27	30.40	340,168
16 Oct 23	30.55000 +0.22	30.93	30.35	30.45	421,837
13 Oct 23	30.33000 +0.06	30.52	30.18	30.37	423,690
12 Oct 23	30.27000 -0.23	30.71	30.18	30.69	309,307
11 Oct 23	30.50000 +0.58	30.62	30.04	30.05	487,761
10 Oct 23	29.92000 +0.08	30.05	29.40	29.83	270,975
06 Oct 23	29.84000 +0.06	29.92	29.48	29.64	254,574
05 Oct 23	29.78000 +0.58	29.80	29.21	29.30	465,299
04 Oct 23	29.20000 +0.45	29.29	28.76	28.76	264,934
03 Oct 23	28.75000 -0.20	29.07	28.65	28.81	329,416
02 Oct 23	28.95000 -0.24	29.20	28.88	29.18	410,534
29 Sep 23	29.19000 +0.15	29.46	28.94	29.18	450,966
28 Sep 23	29.04000 +0.45	29.12	28.32	28.59	284,630
27 Sep 23	28.59000 +0.00	28.78	28.54	28.64	474,300
26 Sep 23	28.59000 -0.57	29.09	28.49	29.09	707,367
25 Sep 23	29.16000 +0.11	29.27	28.88	29.01	373,734
22 Sep 23	29.05000 -0.17	29.37	29.05	29.26	310,909
21 Sep 23	29.22000 -0.39	29.60	29.18	29.54	390,167
20 Sep 23	29.61000 -0.16	29.93	29.52	29.75	316,079
19 Sep 23	29.77000 -0.03	30.00	29.65	29.76	383,681
18 Sep 23	29.80000 -0.21	30.13	29.65	30.04	445,685
15 Sep 23	30.01000 +0.49	30.32	29.48	29.60	908,318
14 Sep 23	29.52000 +0.00	29.57	29.35	29.54	540,174
13 Sep 23	29.52000 +0.08	29.57	29.32	29.41	290,297
12 Sep 23	29.44000 -0.63	30.02	29.40	29.88	245,210
11 Sep 23	30.07000 +0.39	30.08	29.65	29.75	220,045
08 Sep 23	29.68000 -0.21	29.89	29.35	29.87	294,589
07 Sep 23	29.89000 +0.56	29.94	29.28	29.28	440,248
06 Sep 23	29.33000 -0.29	29.82	29.30	29.61	196,738
05 Sep 23	29.62000 +0.23	29.77	29.15	29.26	291,026
01 Sep 23	29.39000 -0.51	29.89	29.30	29.88	275,325
31 Aug 23	29.90000 +0.25	29.98	29.60	29.64	832,072
30 Aug 23	29.65000 +0.23	29.68	29.44	29.44	869,276
29 Aug 23	29.42000 +0.03	29.48	29.23	29.28	924,961
28 Aug 23	29.39000 -0.12	29.65	29.24	29.52	1,540,336
25 Aug 23	29.51000 +0.25	29.61	29.32	29.32	556,097
24 Aug 23	29.26000 -0.36	29.69	29.24	29.60	542,992
23 Aug 23	29.62000 +0.27	29.62	29.38	29.38	184,932
22 Aug 23	29.35000 -0.14	29.54	29.21	29.54	225,655
21 Aug 23	29.49000 -0.11	29.78	29.34	29.67	346,563
18 Aug 23	29.60000 +0.05	29.83	29.34	29.50	245,035
17 Aug 23	29.55000 -0.51	30.30	29.51	30.00	480,632
16 Aug 23	30.06000 -0.15	30.40	30.02	30.16	423,924
15 Aug 23	30.21000 -0.27	30.51	30.10	30.37	287,071
14 Aug 23	30.48000 +0.07	30.70	30.12	30.33	257,645
11 Aug 23	30.41000 +0.10	30.57	30.02	30.19	445,026
10 Aug 23	30.31000 +0.28	30.37	29.89	29.89	344,675
09 Aug 23	30.03000 +0.17	30.27	29.71	29.87	298,296
08 Aug 23	29.86000 +0.35	30.03	29.35	29.41	567,439
04 Aug 23	29.51000 +0.32	29.53	29.05	29.23	355,138
03 Aug 23	29.19000 +0.21	29.31	28.90	28.94	438,067
02 Aug 23	28.98000 -0.28	29.10	28.76	29.06	456,740
01 Aug 23	29.26000 -0.04	29.39	29.05	29.10	467,631
31 Jul 23	29.30000 -0.68	30.05	28.74	30.00	917,382
28 Jul 23	29.98000 +0.66	30.04	29.54	29.72	555,325
27 Jul 23	29.32000 -0.07	29.54	29.30	29.50	632,875
26 Jul 23	29.39000 -0.31	29.53	29.29	29.50	1,141,795
25 Jul 23	29.70000 -0.45	29.79	28.76	29.15	1,005,868
24 Jul 23	30.15000 -0.17	30.40	30.05	30.30	534,835
21 Jul 23	30.32000 +0.14	30.37	30.07	30.09	268,743
20 Jul 23	30.18000 +0.07	30.27	30.03	30.10	220,942
19 Jul 23	30.11000 +0.23	30.16	29.82	29.93	332,453
18 Jul 23	29.88000 +0.00	30.02	29.82	29.94	711,137
17 Jul 23	29.88000 -0.04	30.02	29.81	29.92	294,095
14 Jul 23	29.92000 +0.13	30.07	29.82	29.91	335,985
13 Jul 23	29.79000 +0.36	29.86	29.42	29.47	520,129
12 Jul 23	29.43000 +0.07	29.80	29.35	29.53	696,338
11 Jul 23	29.36000 +0.16	29.47	29.13	29.18	475,219
10 Jul 23	29.20000 -0.03	29.40	29.13	29.40	289,642
07 Jul 23	29.23000 -0.05	29.39	29.04	29.22	198,177
06 Jul 23	29.28000 -0.02	29.40	29.15	29.26	315,080
05 Jul 23	29.30000 -0.09	29.48	29.16	29.37	455,883
04 Jul 23	29.39000 -0.42	29.85	29.26	29.60	207,575
30 Jun 23	29.81000 +0.50	29.89	29.37	29.39	441,409
29 Jun 23	29.31000 +0.31	29.54	28.98	29.01	431,943
28 Jun 23	29.00000 +0.15	29.05	28.70	28.74	362,073
27 Jun 23	28.85000 +0.29	28.87	28.55	28.55	328,154
26 Jun 23	28.56000 +0.09	28.66	28.37	28.39	265,312
23 Jun 23	28.47000 -0.16	28.78	28.33	28.53	324,462
22 Jun 23	28.63000 -0.19	29.01	28.42	29.01	516,238
21 Jun 23	28.82000 -0.13	29.01	28.76	29.01	235,123
20 Jun 23	28.95000 -0.30	29.48	28.83	29.35	1,450,614
19 Jun 23	29.25000 -0.12	29.74	28.91	29.32	172,513
16 Jun 23	29.37000 -0.16	29.83	29.28	29.83	978,149
15 Jun 23	29.53000 -0.32	29.93	29.35	29.88	518,523
14 Jun 23	29.85000 -117.93	29.96	29.06	29.44	417,596
13 Jun 23	147.78000 +0.30	149.25	147.36	148.09	676,795
12 Jun 23	147.48000 +0.42	147.58	146.17	146.76	269,585
09 Jun 23	147.06000 -2.69	149.93	146.00	149.75	521,235
08 Jun 23	149.75000 +2.16	150.03	147.62	147.75	630,505
07 Jun 23	147.59000 -0.55	147.97	147.00	147.69	668,170
06 Jun 23	148.14000 -1.43	150.00	147.71	149.99	334,075
05 Jun 23	149.57001 +1.48	149.66	147.58	147.78	623,005
02 Jun 23	148.09000 +1.92	148.21	146.17	146.17	859,935
01 Jun 23	146.17000 -1.59	148.17	145.90	146.89	595,025
31 May 23	147.75999 +1.38	148.13	145.75	145.75	1,393,060
30 May 23	146.38000 -0.18	147.41	146.14	146.64	462,960
29 May 23	146.56000 +0.12	146.99	145.96	146.35	147,335
26 May 23	146.44000 +1.47	146.55	145.00	145.00	503,575
25 May 23	144.97000 +1.66	146.44	142.89	142.96	420,840
24 May 23	143.31000 -2.14	145.36	142.86	145.36	361,415
23 May 23	145.45000 -1.26	147.23	145.01	146.16	720,205
19 May 23	146.71001 +1.42	147.39	145.29	145.29	556,990
18 May 23	145.28999 -0.25	146.05	144.08	144.33	863,105
17 May 23	145.53999 +0.40	146.44	143.95	144.95	2,700,355
16 May 23	145.14000 -0.97	145.88	145.02	145.72	505,655
15 May 23	146.11000 -0.40	147.86	146.11	147.10	1,173,630
12 May 23	146.50999 +0.55	146.98	145.17	145.95	839,475
11 May 23	145.96001 +1.96	146.50	142.98	144.29	819,135
10 May 23	144.00000 +1.14	145.00	142.86	142.86	657,350
09 May 23	142.86000 +1.08	143.68	141.22	141.22	724,325
08 May 23	141.78000 +0.94	141.94	141.15	141.56	326,275
05 May 23	140.84000 +1.14	141.34	138.68	140.24	584,590
04 May 23	139.70000 +0.88	141.14	138.76	138.81	731,610
03 May 23	138.82001 -1.27	141.68	138.46	138.68	1,471,880
02 May 23	140.09000 +2.08	140.50	137.84	140.00	857,995
01 May 23	138.00999 +0.79	138.57	137.85	138.43	349,850
28 Apr 23	137.22000 +0.22	138.20	136.61	137.30	619,110
27 Apr 23	137.00000 +0.70	137.47	135.66	136.29	413,990
26 Apr 23	136.30000 -1.67	139.08	135.57	138.04	569,685
25 Apr 23	137.97000 +0.97	138.21	136.95	137.53	603,485
24 Apr 23	137.00000 +0.36	137.31	136.65	136.65	611,550
21 Apr 23	136.64000 +0.56	136.84	135.73	136.00	630,420
20 Apr 23	136.08000 -0.78	137.55	135.79	137.55	425,875
19 Apr 23	136.86000 +1.48	137.58	134.08	135.33	394,105
18 Apr 23	135.38000 -2.12	137.69	134.89	137.27	939,460
17 Apr 23	137.50000 -0.65	138.25	136.39	138.25	349,340
14 Apr 23	138.14999 -1.05	139.84	137.76	139.55	443,785
13 Apr 23	139.20000 +0.75	139.33	137.76	139.12	436,625
12 Apr 23	138.45000 +1.70	138.62	137.32	137.32	453,555
11 Apr 23	136.75000 +0.10	137.99	135.61	137.08	818,905
10 Apr 23	136.64999 -0.55	137.23	136.15	137.23	274,130
06 Apr 23	137.20000 +0.14	138.09	137.00	137.52	346,725
05 Apr 23	137.06000 +0.64	138.24	136.01	136.88	459,510
04 Apr 23	136.42000 -0.02	137.72	135.68	136.87	700,250
03 Apr 23	136.44000 -0.06	137.15	135.85	136.50	416,615
31 Mar 23	136.50000 +1.19	137.54	135.61	136.16	748,155
30 Mar 23	135.31000 +0.66	135.59	133.65	134.16	448,495
29 Mar 23	134.64999 +0.38	134.95	133.75	134.71	523,200
28 Mar 23	134.27000 -0.10	134.47	132.91	134.47	334,820
27 Mar 23	134.37000 +0.48	134.85	133.22	133.91	818,835
24 Mar 23	133.89000 -0.65	134.66	132.93	134.26	391,105
23 Mar 23	134.53999 +0.20	135.94	133.92	134.57	800,235
22 Mar 23	134.34000 -1.75	136.87	134.34	136.25	424,705
21 Mar 23	136.09000 +1.05	136.81	134.78	135.40	936,505
20 Mar 23	135.03999 +0.14	136.29	134.65	136.17	446,195
17 Mar 23	134.89999 +0.74	135.79	133.66	134.35	1,588,865
16 Mar 23	134.16000 -0.23	136.18	132.27	134.37	863,200
15 Mar 23	134.39000 +1.41	134.49	130.97	132.28	923,260
14 Mar 23	132.98000 +1.57	134.33	132.00	132.39	627,245
13 Mar 23	131.41000 -1.02	132.69	130.47	132.09	634,530
10 Mar 23	132.42999 -0.60	133.50	131.88	133.13	460,325
09 Mar 23	133.03000 -1.95	135.58	132.75	135.58	521,050
08 Mar 23	134.98000 +1.13	135.66	133.70	134.24	392,480
07 Mar 23	133.85001 -1.48	135.41	133.74	135.24	1,000,725
06 Mar 23	135.33000 +0.09	136.79	135.00	135.00	362,680
03 Mar 23	135.24001 +0.34	136.21	135.02	135.25	421,740
02 Mar 23	134.89999 -0.18	135.54	134.37	134.37	463,330
01 Mar 23	135.08000 -0.99	138.74	134.93	136.46	882,650
28 Feb 23	136.07001 +0.95	137.48	134.49	135.23	1,301,730
27 Feb 23	135.12000 -1.01	137.81	134.59	136.51	468,465
24 Feb 23	136.13000 +1.14	136.30	134.73	135.00	608,615
23 Feb 23	134.99001 -0.26	136.12	133.56	135.08	703,340
22 Feb 23	135.25000 +0.82	135.67	134.06	134.06	450,950
21 Feb 23	134.42999 -1.13	135.45	134.18	134.50	387,275
17 Feb 23	135.56000 +0.66	135.77	134.02	134.04	636,980
16 Feb 23	134.89999 -1.58	136.12	134.49	135.34	455,485
15 Feb 23	136.48000 -0.20	137.24	135.33	136.61	420,305
14 Feb 23	136.67999 -1.44	139.41	135.43	138.19	836,425
13 Feb 23	138.12000 +3.40	138.61	134.78	134.86	1,226,350
10 Feb 23	134.72000 +0.87	136.36	131.76	133.34	816,560
09 Feb 23	133.85001 +1.63	134.66	132.55	132.96	725,840
08 Feb 23	132.22000 -1.24	132.24	130.40	131.00	737,545
07 Feb 23	133.46001 +2.29	133.79	129.34	131.48	1,079,500
06 Feb 23	131.17000 -1.40	132.73	131.00	131.18	665,810
03 Feb 23	132.57001 -0.60	133.80	131.99	133.35	597,765
02 Feb 23	133.17000 -0.55	134.47	131.93	134.38	460,600
01 Feb 23	133.72000 +2.58	134.51	131.00	131.63	593,950
31 Jan 23	131.14000 -0.45	132.54	129.80	131.30	1,585,935
30 Jan 23	131.59000 -2.43	135.00	131.43	135.00	496,585
27 Jan 23	134.02000 -0.68	134.52	133.67	134.52	234,970
26 Jan 23	134.70000 -0.48	135.76	134.40	135.49	257,735
25 Jan 23	135.17999 -0.19	136.96	133.80	135.06	442,175
24 Jan 23	135.37000 -0.93	137.09	135.35	135.44	551,790
23 Jan 23	136.30000 +0.55	136.62	134.68	135.74	418,280
20 Jan 23	135.75000 +0.55	136.46	134.46	135.17	270,360
19 Jan 23	135.20000 -2.01	137.30	134.93	137.21	263,765
18 Jan 23	137.21001 -0.16	138.49	137.07	137.38	276,555
17 Jan 23	137.37000 +0.33	137.67	135.65	137.67	318,285
16 Jan 23	137.03999 +1.14	137.19	135.01	135.78	130,580
13 Jan 23	135.89999 -0.70	137.04	135.09	136.32	361,575
12 Jan 23	136.60001 -2.11	138.57	135.26	138.57	360,170
11 Jan 23	138.71001 +0.75	139.18	137.31	138.49	435,990
10 Jan 23	137.96001 +1.82	138.68	136.12	136.63	394,375
09 Jan 23	136.14000 -1.22	139.74	136.13	137.56	349,985
06 Jan 23	137.36000 +4.40	137.61	132.34	133.80	521,145
05 Jan 23	132.96001 -1.85	136.51	132.58	135.06	488,840
04 Jan 23	134.81000 +1.32	135.80	132.90	133.07	600,010
03 Jan 23	133.49001 -2.03	136.71	132.86	136.71	323,060
30 Dec 22	135.52000 +0.26	135.78	134.86	135.26	202,155
29 Dec 22	135.25999 +0.70	137.00	135.06	135.27	227,735
28 Dec 22	134.56000 -2.75	139.24	134.46	139.24	246,245
23 Dec 22	137.31000 +1.12	137.36	135.15	136.47	309,480
22 Dec 22	136.19000 +0.13	136.52	135.06	135.90	178,700
21 Dec 22	136.06000 +1.82	137.40	134.50	134.50	361,725
20 Dec 22	134.24001 +0.76	135.55	133.00	133.48	475,175
19 Dec 22	133.48000 -2.98	140.34	133.26	136.33	735,520
16 Dec 22	136.46001 -1.27	137.51	134.17	136.61	931,090
15 Dec 22	137.73000 -1.54	139.12	135.79	138.39	471,770
14 Dec 22	139.27000 -1.03	141.22	138.58	140.30	546,890
13 Dec 22	140.30000 +1.81	141.83	139.33	140.70	550,910
12 Dec 22	138.49001 +0.45	138.70	137.73	137.92	169,910
09 Dec 22	138.03999 -0.69	138.89	137.50	138.85	228,790
08 Dec 22	138.73000 +0.03	139.50	137.63	138.56	462,975
07 Dec 22	138.70000 +2.54	139.57	136.64	136.64	380,185
06 Dec 22	136.16000 -0.75	137.96	136.14	137.20	437,830
05 Dec 22	136.91000 -2.87	140.40	136.90	139.43	440,945
02 Dec 22	139.78000 -2.65	142.16	139.35	142.16	296,755
01 Dec 22	142.42999 +1.39	142.92	140.92	141.18	518,580
30 Nov 22	141.03999 +2.84	141.75	137.99	138.65	1,873,865
29 Nov 22	138.20000 +0.85	138.82	136.72	137.98	403,305
28 Nov 22	137.35001 -0.46	138.06	136.09	137.49	331,115
25 Nov 22	137.81000 +0.52	137.87	136.81	137.29	248,635
24 Nov 22	137.28999 +0.66	137.29	135.21	136.25	300,210
23 Nov 22	136.63000 -0.31	138.01	136.48	136.80	251,825
22 Nov 22	136.94000 +0.52	136.99	135.96	136.63	298,975
21 Nov 22	136.42000 +0.77	136.96	134.84	135.99	679,905
18 Nov 22	135.64999 -0.51	137.68	135.27	137.22	208,665
17 Nov 22	136.16000 -0.13	136.40	135.11	135.53	414,805
16 Nov 22	136.28999 +1.44	136.52	134.68	134.68	702,955
15 Nov 22	134.85001 +1.87	135.86	133.79	133.79	402,340
14 Nov 22	132.98000 -1.05	135.09	132.81	134.03	467,980
11 Nov 22	134.03000 -1.40	136.88	134.03	135.83	242,670
10 Nov 22	135.42999 +3.38	135.64	134.12	134.98	419,140
09 Nov 22	132.05000 -1.95	134.83	131.94	132.61	328,400
08 Nov 22	134.00000 +0.48	134.82	133.13	134.24	295,365
07 Nov 22	133.52000 +1.13	133.93	131.99	132.94	240,680
04 Nov 22	132.39000 +2.90	133.12	128.34	130.15	804,990
03 Nov 22	129.49001 +0.62	131.17	127.93	127.99	787,930
02 Nov 22	128.87000 -0.39	131.34	128.67	128.73	630,555
01 Nov 22	129.25999 -1.72	131.97	129.00	131.97	266,555
31 Oct 22	130.98000 -1.46	132.36	129.71	131.76	513,690
28 Oct 22	132.44000 -0.06	132.58	130.58	132.56	637,505
27 Oct 22	132.50000 +2.72	132.88	130.09	131.32	487,435
26 Oct 22	129.78000 -0.69	131.58	129.40	129.95	504,045
25 Oct 22	130.47000 +1.98	131.55	128.44	129.04	550,505
24 Oct 22	128.49001 -0.86	130.46	128.05	130.46	509,380
21 Oct 22	129.35001 +2.24	129.93	126.02	126.46	444,545
20 Oct 22	127.11000 -2.22	130.50	127.05	129.84	481,030
19 Oct 22	129.33000 -1.66	130.64	128.34	130.50	406,455
18 Oct 22	130.99001 +1.80	131.34	129.96	129.96	395,960
17 Oct 22	129.19000 +1.52	130.88	128.22	128.38	644,670
14 Oct 22	127.67000 -2.40	131.81	126.51	130.87	413,505
13 Oct 22	130.07001 +3.76	130.43	124.80	124.80	557,690
12 Oct 22	126.31000 +0.01	126.80	125.24	125.24	404,200
11 Oct 22	126.30000 -2.00	127.42	125.58	127.01	400,975
07 Oct 22	128.30000 -3.27	131.12	127.08	131.12	339,430
06 Oct 22	131.57001 -4.51	135.94	130.88	135.94	428,380
05 Oct 22	136.08000 +0.81	137.61	134.27	134.98	990,105
04 Oct 22	135.27000 +5.31	136.68	130.76	130.78	1,272,055
03 Oct 22	129.96001 +2.90	130.48	127.07	127.45	533,065
30 Sep 22	127.06000 +2.00	127.94	125.56	125.56	628,930
29 Sep 22	125.06000 -1.66	126.46	124.88	126.46	842,310
28 Sep 22	126.72000 +1.72	127.00	123.03	125.09	624,185
27 Sep 22	125.00000 -0.85	126.57	124.65	125.92	668,490
26 Sep 22	125.85000 -0.56	127.00	125.64	126.49	254,815
23 Sep 22	126.41000 -1.80	127.98	126.00	127.87	312,030
22 Sep 22	128.21001 -2.32	129.78	128.13	129.45	298,075
21 Sep 22	130.53000 +0.27	131.55	130.13	130.61	240,640
20 Sep 22	130.25999 -1.32	131.18	129.39	131.17	307,280
19 Sep 22	131.58000 +1.11	131.81	129.97	129.97	213,755
16 Sep 22	130.47000 -0.40	131.04	129.75	130.33	608,290
15 Sep 22	130.87000 -1.50	132.51	130.44	131.81	437,045
14 Sep 22	132.37000 -0.59	134.00	131.41	132.96	689,495
13 Sep 22	132.96001 -1.51	134.29	132.44	133.61	747,695
12 Sep 22	134.47000 +2.16	134.50	132.41	132.41	478,505
09 Sep 22	132.31000 +0.60	133.48	131.60	131.70	462,850
08 Sep 22	131.71001 -1.02	132.98	130.96	132.35	326,550
07 Sep 22	132.73000 +1.10	132.95	130.63	131.89	556,400
06 Sep 22	131.63000 +0.03	132.60	130.31	131.07	318,985
02 Sep 22	131.60001 +1.34	133.00	130.65	130.65	631,010
01 Sep 22	130.25999 -1.64	131.61	129.76	131.61	903,395
31 Aug 22	131.89999 +0.80	132.37	131.09	131.30	484,030
30 Aug 22	131.10001 -0.96	133.22	131.02	132.16	492,980
29 Aug 22	132.06000 +0.39	132.18	130.85	131.88	304,225
26 Aug 22	131.67000 -1.03	132.65	131.29	132.65	565,785
25 Aug 22	132.70000 +0.41	132.74	131.65	132.09	1,040,780
24 Aug 22	132.28999 +1.30	132.68	131.57	131.98	463,605
23 Aug 22	130.99001 -1.53	133.02	130.75	133.02	462,305
22 Aug 22	132.52000 -1.53	134.14	131.17	133.29	715,530
19 Aug 22	134.05000 -0.63	134.62	133.48	134.62	675,730
18 Aug 22	134.67999 +0.63	135.74	133.97	134.05	447,800
17 Aug 22	134.05000 +0.85	134.19	132.30	132.65	397,070
16 Aug 22	133.20000 +2.58	133.45	130.19	130.62	885,635
15 Aug 22	130.62000 -0.61	132.14	130.42	131.23	279,400
12 Aug 22	131.23000 +1.96	131.49	129.86	130.00	469,715
11 Aug 22	129.27000 +0.64	129.80	127.20	127.60	433,565
10 Aug 22	128.63000 -0.74	130.00	127.82	129.88	825,895
09 Aug 22	129.37000 -0.55	129.88	128.87	129.70	818,670
08 Aug 22	129.92000 +0.28	130.43	129.61	129.64	790,605
05 Aug 22	129.64000 -2.07	131.20	128.21	130.75	300,625
04 Aug 22	131.71001 +0.63	132.27	130.63	131.08	203,890
03 Aug 22	131.08000 -0.36	132.52	130.82	132.52	352,530
02 Aug 22	131.44000 +0.05	132.93	128.65	130.85	1,080,735
29 Jul 22	131.39000 +4.22	134.78	129.85	129.85	859,650
28 Jul 22	127.17000 +0.41	127.64	126.71	127.37	366,080
27 Jul 22	126.76000 +0.49	127.50	125.49	126.17	618,220
26 Jul 22	126.27000 -1.04	127.38	125.11	127.38	495,065
25 Jul 22	127.31000 +1.61	127.54	124.88	125.85	682,480
22 Jul 22	125.70000 -0.35	126.79	125.45	125.91	666,685
21 Jul 22	126.05000 +0.25	126.61	125.38	125.38	721,670
20 Jul 22	125.80000 -0.24	126.11	124.96	126.00	466,460
19 Jul 22	126.04000 -1.19	127.70	125.63	127.25	741,480
18 Jul 22	127.23000 +0.25	127.51	126.86	127.05	540,920
15 Jul 22	126.98000 +0.63	127.59	126.04	126.56	364,680
14 Jul 22	126.35000 -1.23	128.05	125.55	126.73	1,126,405
13 Jul 22	127.58000 -0.89	128.48	125.30	127.82	1,417,810
12 Jul 22	128.47000 -0.97	129.85	128.25	128.94	1,019,965
11 Jul 22	129.44000 -0.72	130.22	128.57	130.05	577,755
08 Jul 22	130.16000 -0.52	130.99	129.46	130.33	493,685
07 Jul 22	130.67999 -0.31	131.33	129.97	130.80	535,370
06 Jul 22	130.99001 +0.64	131.10	129.36	130.20	444,920
05 Jul 22	130.35001 -0.45	130.99	127.94	130.14	691,810
04 Jul 22	130.80000 -0.20	132.01	130.10	132.01	202,050
30 Jun 22	131.00000 -0.09	131.39	129.67	130.23	430,770
29 Jun 22	131.09000 +1.62	131.31	128.69	129.46	770,070
28 Jun 22	129.47000 -0.28	130.43	128.68	129.83	692,965
27 Jun 22	129.75000 -3.62	133.89	129.44	133.89	606,130
24 Jun 22	133.37000 -0.70	134.57	133.18	134.20	665,935
23 Jun 22	134.07001 +0.45	134.30	133.11	133.62	635,960
22 Jun 22	133.62000 -0.30	134.10	132.92	133.41	944,965
21 Jun 22	133.92000 +0.40	134.52	132.89	132.89	532,635
20 Jun 22	133.52000 +0.08	133.64	131.95	133.45	393,525
17 Jun 22	133.44000 -0.76	135.19	132.57	134.60	1,141,125
16 Jun 22	134.20000 -0.46	135.21	133.07	133.07	909,385
15 Jun 22	134.66000 +1.40	135.41	133.19	133.86	830,715
14 Jun 22	133.25999 -0.75	134.56	131.81	134.34	741,160
13 Jun 22	134.00999 -1.16	135.35	132.23	133.90	875,375
10 Jun 22	135.17000 -0.86	135.99	134.98	135.99	1,315,055
09 Jun 22	136.03000 -0.01	136.63	135.90	136.04	654,395
08 Jun 22	136.03999 -1.49	137.30	135.89	137.30	471,425
07 Jun 22	137.53000 +0.53	137.94	136.21	137.07	497,750
06 Jun 22	137.00000 -1.09	138.80	136.60	138.64	915,895
03 Jun 22	138.09000 -1.52	139.61	137.95	139.56	420,775
02 Jun 22	139.61000 +1.13	139.86	137.16	138.92	445,565
01 Jun 22	138.48000 +0.85	139.00	136.87	138.39	384,575
31 May 22	137.63000 +0.08	139.64	137.14	139.64	2,139,410
30 May 22	137.55000 -0.26	138.38	137.00	137.00	248,595
27 May 22	137.81000 +1.13	138.37	136.81	137.24	852,510
26 May 22	136.67999 -0.20	138.00	136.31	137.56	909,415
25 May 22	136.88000 +0.46	137.32	135.69	137.19	423,110
24 May 22	136.42000 -1.13	138.72	136.16	136.84	677,320
20 May 22	137.55000 +0.24	139.90	136.15	137.76	909,390
19 May 22	137.31000 +0.52	138.00	135.58	135.77	1,095,205
18 May 22	136.78999 +0.14	137.85	135.65	136.11	911,815
17 May 22	136.64999 -0.15	137.61	136.03	137.28	442,430
16 May 22	136.80000 +1.71	137.05	134.20	135.09	737,345
13 May 22	135.09000 +2.84	135.41	131.84	132.65	1,391,645
12 May 22	132.25000 -0.29	133.49	131.36	132.34	1,275,755
11 May 22	132.53999 +0.75	133.01	131.16	131.88	701,560
10 May 22	131.78999 -0.53	133.25	130.98	132.74	1,268,700
09 May 22	132.32001 -1.15	133.38	131.56	132.73	750,810
06 May 22	133.47000 +1.04	133.89	132.05	132.65	485,640
05 May 22	132.42999 -1.67	134.48	131.74	133.84	1,123,660
04 May 22	134.10001 +1.83	134.40	131.00	132.85	788,500
03 May 22	132.27000 +1.92	133.73	131.57	132.11	1,044,465
02 May 22	130.35001 -0.44	130.93	129.49	130.53	675,310
29 Apr 22	130.78999 +0.34	132.12	130.51	130.84	649,500
28 Apr 22	130.45000 +2.96	130.54	127.98	128.73	500,840
27 Apr 22	127.49000 -1.51	129.08	127.13	128.92	726,870
26 Apr 22	129.00000 -2.09	130.84	127.15	130.84	807,595
25 Apr 22	131.09000 +4.53	131.67	125.50	127.43	1,006,020
22 Apr 22	126.56000 -0.68	127.12	126.09	126.92	844,675
21 Apr 22	127.24000 -1.97	128.93	125.89	128.20	700,325
20 Apr 22	129.21001 -0.06	131.72	128.66	129.39	468,075
19 Apr 22	129.27000 +3.19	129.37	125.59	126.36	626,380
18 Apr 22	126.08000 -1.51	127.51	125.72	126.39	277,920
14 Apr 22	127.59000 -1.40	129.58	127.40	128.85	535,845
13 Apr 22	128.99001 -0.41	130.18	128.42	129.26	411,680
12 Apr 22	129.39999 -0.90	130.06	128.35	130.06	610,920
11 Apr 22	130.30000 -1.35	131.67	129.44	131.10	680,080
08 Apr 22	131.64999 +0.09	133.99	131.56	131.56	419,785
07 Apr 22	131.56000 +2.45	131.56	129.28	129.28	823,710
06 Apr 22	129.11000 -1.83	130.81	128.72	130.03	306,325
05 Apr 22	130.94000 +0.00	131.44	130.40	130.94	524,220
04 Apr 22	130.94000 +2.06	131.13	128.53	128.99	473,085
01 Apr 22	128.88000 +0.30	129.77	128.57	129.77	394,020
31 Mar 22	128.58000 -0.57	130.86	128.43	130.27	377,425
30 Mar 22	129.14999 +1.38	129.96	127.53	127.89	537,675
29 Mar 22	127.77000 -0.25	129.52	127.50	128.37	879,260
28 Mar 22	128.02000 -0.40	129.16	127.96	128.27	551,765
25 Mar 22	128.42000 -0.65	129.47	127.93	129.00	405,680
24 Mar 22	129.07001 -1.11	130.12	127.91	129.67	598,980
23 Mar 22	130.17999 -0.88	132.05	129.99	131.33	636,440
22 Mar 22	131.06000 +0.54	132.32	130.23	130.65	779,890
21 Mar 22	130.52000 -2.37	132.83	130.16	132.49	562,970
18 Mar 22	132.89000 -1.38	134.58	132.45	134.30	947,495
17 Mar 22	134.27000 +0.48	134.52	133.29	133.79	484,320
16 Mar 22	133.78999 -0.06	134.77	131.74	133.64	835,165
15 Mar 22	133.85001 -0.21	134.48	133.13	134.04	606,455
14 Mar 22	134.06000 -1.58	136.94	133.85	135.49	462,195
11 Mar 22	135.64000 +0.64	136.18	134.50	135.00	551,395
10 Mar 22	135.00000 -0.67	135.36	133.62	135.36	388,960
09 Mar 22	135.67000 -0.28	136.47	134.47	135.95	580,920
08 Mar 22	135.95000 -0.17	137.43	133.57	136.35	2,295,635
07 Mar 22	136.12000 +1.12	136.82	134.87	136.44	1,264,460
04 Mar 22	135.00000 +3.09	136.90	131.62	132.21	1,026,100
03 Mar 22	131.91000 +1.69	132.44	130.25	130.25	837,345
02 Mar 22	130.22000 +1.32	130.85	128.35	128.89	466,740
01 Mar 22	128.89999 +0.86	129.18	127.21	127.99	509,245
28 Feb 22	128.03999 +1.41	128.25	126.29	126.33	698,020
25 Feb 22	126.63000 -1.60	128.38	125.23	128.38	404,755
24 Feb 22	128.23000 +3.74	129.27	121.42	122.02	1,238,405
23 Feb 22	124.49000 +0.77	125.48	123.62	123.71	503,245
22 Feb 22	123.72000 -1.11	124.80	122.98	124.37	379,500
18 Feb 22	124.83000 -2.47	127.74	124.82	127.74	506,235
17 Feb 22	127.30000 -2.88	130.07	126.08	130.07	883,320
16 Feb 22	130.17999 -4.15	134.45	130.00	134.17	1,331,315
15 Feb 22	134.33000 +1.28	135.14	133.53	133.91	549,085
14 Feb 22	133.05000 -0.03	135.49	132.65	133.04	1,166,885
11 Feb 22	133.08000 +2.09	133.33	130.10	131.13	1,338,945
10 Feb 22	130.99001 +1.14	131.24	129.00	129.00	822,610
09 Feb 22	129.85001 +2.55	130.14	127.53	127.53	942,320
08 Feb 22	127.30000 +4.50	127.38	123.32	125.22	808,875
07 Feb 22	122.80000 -0.31	123.85	121.90	122.70	465,995
04 Feb 22	123.11000 -1.28	124.79	122.86	124.15	581,655
03 Feb 22	124.39000 -1.26	125.58	124.10	125.01	379,435
02 Feb 22	125.65000 +0.65	125.90	123.90	125.52	705,365
01 Feb 22	125.00000 -4.31	130.00	124.92	129.27	784,235
31 Jan 22	129.31000 +3.71	129.35	125.44	125.75	711,305
28 Jan 22	125.60000 +1.14	125.67	123.42	124.85	326,730
27 Jan 22	124.46000 -1.14	126.45	124.46	126.00	288,015
26 Jan 22	125.60000 -0.25	127.98	125.12	126.28	604,525
25 Jan 22	125.85000 +0.62	127.11	123.12	124.52	437,510
24 Jan 22	125.23000 -1.16	126.26	122.59	125.35	1,291,155
21 Jan 22	126.39000 -0.16	127.50	125.80	125.80	466,465
20 Jan 22	126.55000 +0.49	127.83	125.49	126.06	476,380
19 Jan 22	126.06000 -0.46	127.06	125.60	126.66	339,840
18 Jan 22	126.52000 -1.19	127.50	126.04	126.89	656,670
17 Jan 22	127.71000 +0.61	127.92	126.86	127.49	147,020
14 Jan 22	127.10000 -0.36	128.10	125.88	127.38	645,725
13 Jan 22	127.46000 +1.45	127.84	125.51	126.11	595,620
12 Jan 22	126.01000 +0.24	126.20	124.44	125.65	444,810
11 Jan 22	125.77000 +1.85	126.02	123.50	123.50	335,960
10 Jan 22	123.92000 -1.18	124.76	123.19	124.76	558,175
07 Jan 22	125.10000 +0.19	125.44	123.74	124.53	431,270
06 Jan 22	124.91000 +0.08	125.49	124.41	124.68	391,020
05 Jan 22	124.83000 -3.25	128.20	124.75	128.08	604,515
04 Jan 22	128.08000 -0.17	128.22	126.26	127.40	833,745
31 Dec 21	128.25000 +0.05	128.53	127.92	127.92	197,820
30 Dec 21	128.20000 +0.70	128.35	127.07	127.50	270,580
29 Dec 21	127.50000 -0.09	127.92	126.01	126.01	356,540
24 Dec 21	127.59000 +0.55	127.59	126.72	126.72	155,845
23 Dec 21	127.04000 -0.01	127.36	125.78	127.19	684,650
22 Dec 21	127.05000 +1.33	127.20	124.83	125.33	695,895
21 Dec 21	125.72000 +2.28	126.09	123.96	124.45	487,525
20 Dec 21	123.44000 -1.33	124.40	123.25	124.30	575,945
17 Dec 21	124.77000 -0.16	125.06	123.65	124.97	728,500
16 Dec 21	124.93000 -0.86	126.19	124.18	125.84	359,690
15 Dec 21	125.79000 +0.79	125.87	123.25	125.43	487,420
14 Dec 21	125.00000 +1.96	125.16	122.24	122.24	1,094,510
13 Dec 21	123.04000 -1.02	124.98	122.28	124.11	1,009,475
10 Dec 21	124.06000 -0.33	125.07	123.85	124.58	496,455
09 Dec 21	124.39000 -0.47	125.11	124.25	124.30	554,670
08 Dec 21	124.86000 -1.23	126.33	123.35	126.33	727,175
07 Dec 21	126.09000 +1.58	126.60	125.05	125.05	806,490
06 Dec 21	124.51000 +0.58	125.17	123.72	123.80	973,290
03 Dec 21	123.93000 -1.92	126.66	123.20	126.07	590,180
02 Dec 21	125.85000 +1.14	126.36	125.01	125.01	967,875
01 Dec 21	124.71000 +0.74	126.24	124.62	126.00	576,685
30 Nov 21	123.97000 -4.64	128.57	123.00	128.00	1,648,140
29 Nov 21	128.61000 -1.11	130.33	128.60	130.22	710,830
26 Nov 21	129.72000 -1.57	130.51	129.21	130.51	432,800
25 Nov 21	131.28999 -1.18	132.22	131.26	131.55	200,300
24 Nov 21	132.47000 -0.17	132.65	131.67	132.64	810,755
23 Nov 21	132.64000 -0.73	133.74	132.17	133.58	575,145
22 Nov 21	133.37000 -0.15	133.85	132.73	133.85	683,245
19 Nov 21	133.52000 +0.58	133.83	132.24	132.24	816,205
18 Nov 21	132.94000 -0.71	133.60	132.76	133.50	612,215
17 Nov 21	133.64999 -0.59	134.24	133.06	134.01	363,055
16 Nov 21	134.24001 +1.09	134.50	133.36	133.36	367,475
15 Nov 21	133.14999 -0.85	134.01	133.00	133.13	552,055
12 Nov 21	134.00000 -0.14	134.53	133.29	133.84	329,650
11 Nov 21	134.14000 +0.88	134.19	132.23	133.25	287,120
10 Nov 21	133.25999 -1.12	134.10	132.39	132.39	643,525
09 Nov 21	134.38000 -3.80	134.62	132.70	133.48	1,146,585
08 Nov 21	138.17999 +0.47	138.49	136.63	138.49	240,085
05 Nov 21	137.71001 +2.67	137.96	134.92	135.57	391,395
04 Nov 21	135.03999 +0.31	135.51	134.60	134.96	393,260
03 Nov 21	134.73000 -0.04	135.45	134.46	135.00	235,015
02 Nov 21	134.77000 -0.13	135.40	134.28	134.28	234,560
01 Nov 21	134.89999 +0.91	135.00	133.77	134.22	308,395
29 Oct 21	133.99001 -0.85	135.26	133.92	135.25	380,470
28 Oct 21	134.84000 +0.77	135.05	134.06	134.07	261,645
27 Oct 21	134.07001 -0.23	134.58	133.60	134.15	703,120
26 Oct 21	134.30000 -0.56	134.89	133.70	134.89	366,445
25 Oct 21	134.86000 +1.31	135.14	132.67	132.67	589,180
22 Oct 21	133.55000 +0.16	134.95	133.40	133.74	504,205
21 Oct 21	133.39000 +0.36	133.59	132.39	133.06	446,665
20 Oct 21	133.03000 -0.27	134.01	132.72	133.30	418,035
19 Oct 21	133.30000 -0.39	134.44	132.77	133.37	488,680
18 Oct 21	133.69000 +0.16	133.86	131.80	132.53	609,650
15 Oct 21	133.53000 -0.61	134.46	131.86	134.14	576,260
14 Oct 21	134.14000 -1.04	135.68	133.86	135.00	290,710
13 Oct 21	135.17999 +2.45	135.18	133.10	133.10	458,730
12 Oct 21	132.73000 -0.72	133.43	131.13	133.43	618,265
08 Oct 21	133.45000 -0.46	135.03	133.45	134.07	818,375
07 Oct 21	133.91000 +1.46	134.75	132.47	132.47	502,470
06 Oct 21	132.45000 +0.09	132.65	131.30	132.00	325,155
05 Oct 21	132.36000 -1.06	133.94	131.76	133.94	728,855
04 Oct 21	133.42000 -2.51	136.50	133.03	135.51	352,535
01 Oct 21	135.92999 -0.66	137.53	135.75	137.15	292,825
30 Sep 21	136.59000 -1.01	138.25	135.68	138.13	654,670
29 Sep 21	137.60001 +0.25	138.34	137.07	138.15	331,855
28 Sep 21	137.35001 -3.00	140.14	137.07	140.14	500,795
27 Sep 21	140.35001 +1.41	140.83	138.38	139.01	670,310
24 Sep 21	138.94000 +1.10	139.41	137.66	137.78	253,625
23 Sep 21	137.84000 +0.47	138.37	136.55	138.04	369,185
22 Sep 21	137.37000 +0.42	137.97	136.59	137.28	265,390
21 Sep 21	136.95000 +0.82	137.63	136.22	136.22	292,610
20 Sep 21	136.13000 -1.43	136.54	134.84	136.54	409,240
17 Sep 21	137.56000 -1.68	139.04	137.00	138.37	1,660,670
16 Sep 21	139.24001 -0.20	141.23	139.04	139.69	307,160
15 Sep 21	139.44000 -0.43	141.03	138.09	139.66	496,160
14 Sep 21	139.87000 -0.21	141.77	139.68	140.11	414,545
13 Sep 21	140.08000 -0.21	141.82	139.44	139.44	621,265
10 Sep 21	140.28999 +0.68	140.98	138.63	139.65	224,190
09 Sep 21	139.61000 -0.65	141.26	139.59	140.27	190,815
08 Sep 21	140.25999 +0.74	140.37	139.00	139.00	252,810
07 Sep 21	139.52000 -0.26	140.23	138.71	139.79	338,210
03 Sep 21	139.78000 -0.36	140.49	138.95	140.20	214,405
02 Sep 21	140.14000 -0.66	141.21	139.72	140.29	204,440
01 Sep 21	140.80000 +2.00	140.95	138.50	138.50	345,495
31 Aug 21	138.80000 +0.73	140.56	138.18	138.55	422,515
30 Aug 21	138.07001 +0.03	138.58	137.67	138.04	138,750
27 Aug 21	138.03999 -0.36	138.69	137.50	137.50	259,065
26 Aug 21	138.39999 -0.18	138.49	137.11	138.01	490,895
25 Aug 21	138.58000 -0.78	139.95	137.73	139.24	275,380
24 Aug 21	139.36000 +0.38	139.43	138.09	138.47	321,475
23 Aug 21	138.98000 -0.89	139.93	138.30	139.39	286,025
20 Aug 21	139.87000 +1.12	139.87	138.04	139.05	293,305
19 Aug 21	138.75000 +1.25	139.64	135.23	136.25	974,090
18 Aug 21	137.50000 -0.77	138.40	137.22	138.33	349,785
17 Aug 21	138.27000 +0.66	138.38	136.95	137.31	566,645
16 Aug 21	137.61000 -0.63	138.03	137.30	137.91	255,625
13 Aug 21	138.24001 +0.33	139.67	137.97	139.67	307,290
12 Aug 21	137.91000 -0.02	138.13	136.70	138.03	294,405
11 Aug 21	137.92999 -1.43	139.25	137.56	139.01	802,515
10 Aug 21	139.36000 -0.11	139.77	138.79	138.79	302,490
09 Aug 21	139.47000 -1.16	140.59	137.62	139.73	376,090
06 Aug 21	140.63000 -1.37	142.00	140.14	141.48	381,175
05 Aug 21	142.00000 +5.99	145.69	137.63	137.63	1,258,900
04 Aug 21	136.00999 +0.26	136.64	135.32	135.33	397,425
03 Aug 21	135.75000 -1.26	137.50	135.48	136.17	698,475
30 Jul 21	137.00999 +0.87	137.21	136.03	136.66	398,625
29 Jul 21	136.14000 +2.20	136.34	133.67	134.38	400,355
28 Jul 21	133.94000 -0.66	135.04	133.92	134.44	253,645
27 Jul 21	134.60001 +0.30	135.33	133.78	133.78	297,490
26 Jul 21	134.30000 -0.37	134.74	133.79	134.71	243,225
23 Jul 21	134.67000 +0.31	135.32	134.03	134.03	226,295
22 Jul 21	134.36000 +0.90	135.20	133.10	133.46	444,750
21 Jul 21	133.46001 -0.27	134.63	133.31	133.45	431,135
20 Jul 21	133.73000 +2.11	133.87	131.64	131.72	524,820
19 Jul 21	131.62000 -0.18	132.08	130.37	131.35	592,955
16 Jul 21	131.80000 +0.83	132.54	131.09	131.17	362,150
15 Jul 21	130.97000 +0.94	131.33	129.82	129.89	456,655
14 Jul 21	130.03000 +0.04	130.57	129.00	130.20	339,720
13 Jul 21	129.99001 +0.76	130.87	128.35	130.87	644,560
12 Jul 21	129.23000 -0.08	131.12	128.78	129.00	639,405
09 Jul 21	129.31000 +0.15	130.05	128.73	129.09	504,380
08 Jul 21	129.16000 -0.54	129.40	128.20	129.40	441,865
07 Jul 21	129.70000 -0.39	130.18	129.32	130.18	319,825
06 Jul 21	130.09000 +0.23	130.34	128.79	129.95	625,250
05 Jul 21	129.86000 -0.77	130.90	129.57	130.40	220,940
02 Jul 21	130.63000 -0.31	131.34	130.40	131.06	647,080
30 Jun 21	130.94000 -1.77	132.93	130.62	132.34	722,675
29 Jun 21	132.71001 +0.24	133.00	131.75	131.80	227,980
28 Jun 21	132.47000 +0.08	132.51	131.64	132.14	338,490
25 Jun 21	132.39000 -0.15	133.29	132.23	132.54	279,480
24 Jun 21	132.53999 +0.33	132.88	132.14	132.38	407,475
23 Jun 21	132.21001 -0.37	132.94	132.15	132.34	352,420
22 Jun 21	132.58000 +0.64	133.30	132.01	132.26	297,105
21 Jun 21	131.94000 +0.88	132.05	129.98	131.10	591,005
18 Jun 21	131.06000 -2.59	133.60	131.00	132.81	821,540
17 Jun 21	133.64999 -0.64	135.04	133.51	133.77	603,520
16 Jun 21	134.28999 +1.02	136.70	133.42	133.83	1,079,580
15 Jun 21	133.27000 +1.93	134.17	131.50	131.75	564,620
14 Jun 21	131.34000 +0.40	131.74	130.28	130.70	438,990
11 Jun 21	130.94000 -0.74	131.68	130.08	131.68	670,940
10 Jun 21	131.67999 +0.91	131.78	129.26	130.80	448,885
09 Jun 21	130.77000 -1.08	131.98	130.75	131.91	356,935
08 Jun 21	131.85001 -0.54	132.68	131.56	132.25	476,045
07 Jun 21	132.39000 -0.82	133.49	131.91	133.21	387,195
04 Jun 21	133.21001 +0.37	133.94	132.71	133.33	726,275
03 Jun 21	132.84000 -0.94	133.73	132.65	133.13	528,805
02 Jun 21	133.78000 -0.31	134.15	132.84	134.15	367,170
01 Jun 21	134.09000 +1.41	134.74	133.11	133.89	642,965
31 May 21	132.67999 -1.66	134.71	132.43	134.71	218,280
28 May 21	134.34000 +0.11	136.00	133.57	135.77	555,295
27 May 21	134.23000 -1.02	134.64	133.40	133.43	2,128,155
26 May 21	135.25000 +0.23	136.13	134.25	134.48	715,330
25 May 21	135.02000 +0.85	135.50	133.71	133.71	535,930
21 May 21	134.17000 +0.92	134.59	132.10	133.64	489,490
20 May 21	133.25000 +0.64	133.69	132.54	132.90	553,690
19 May 21	132.61000 -0.33	132.80	131.79	132.48	307,755
18 May 21	132.94000 +0.02	133.34	132.58	132.92	566,500
17 May 21	132.92000 -0.14	133.09	131.88	133.05	397,025
14 May 21	133.06000 +0.88	133.99	131.70	133.99	278,810
13 May 21	132.17999 -1.05	135.06	131.90	133.39	410,875
12 May 21	133.23000 -1.41	136.22	132.00	136.20	647,510
11 May 21	134.64000 -0.54	135.44	133.29	135.44	484,935
10 May 21	135.17999 +0.27	135.59	133.94	134.60	405,050
07 May 21	134.91000 +0.17	135.05	133.83	134.85	243,245
06 May 21	134.74001 +1.03	135.40	132.55	133.50	1,073,130
05 May 21	133.71001 -1.63	135.49	133.33	135.49	431,470
04 May 21	135.34000 -0.06	135.78	133.49	134.52	305,270
03 May 21	135.39999 -0.05	136.42	134.74	135.89	909,320
30 Apr 21	135.45000 -1.53	137.24	135.07	136.91	552,180
29 Apr 21	136.98000 +0.80	137.33	135.91	136.83	224,030
28 Apr 21	136.17999 -0.91	138.39	134.90	137.46	460,585
27 Apr 21	137.09000 +0.41	137.62	135.62	136.68	189,055
26 Apr 21	136.67999 -0.63	137.56	135.84	137.30	433,115
23 Apr 21	137.31000 -0.50	138.19	136.80	137.82	288,695
22 Apr 21	137.81000 -1.19	138.85	137.07	138.85	344,995
21 Apr 21	139.00000 +1.52	139.15	137.25	137.86	324,135
20 Apr 21	137.48000 +0.76	138.31	136.68	136.68	490,930
19 Apr 21	136.72000 +0.25	137.21	135.96	136.13	380,840
16 Apr 21	136.47000 +1.24	136.56	134.35	135.08	591,050
15 Apr 21	135.23000 -0.07	136.83	134.50	135.87	515,085
14 Apr 21	135.30000 -0.25	136.65	134.90	136.65	724,910
13 Apr 21	135.55000 -0.34	135.73	133.91	135.14	509,885
12 Apr 21	135.89000 +0.26	136.06	135.00	135.00	518,115
09 Apr 21	135.63000 +0.52	135.67	134.24	135.21	629,715
08 Apr 21	135.11000 +1.05	135.49	133.57	134.41	465,055
07 Apr 21	134.06000 -1.73	135.17	133.79	135.12	322,445
06 Apr 21	135.78999 +1.29	135.91	132.56	134.22	481,115
05 Apr 21	134.50000 +0.67	136.50	133.43	134.63	669,140
01 Apr 21	133.83000 +3.24	133.88	130.83	131.05	553,085
31 Mar 21	130.59000 +1.23	130.94	129.08	129.48	560,710
30 Mar 21	129.36000 -0.41	129.51	128.59	129.51	295,130
29 Mar 21	129.77000 +0.19	130.01	127.96	129.91	565,250
26 Mar 21	129.58000 +0.72	129.76	128.25	128.61	277,050
25 Mar 21	128.86000 -0.89	129.93	126.75	129.93	876,855
24 Mar 21	129.75000 -0.57	130.29	128.01	130.07	475,895
23 Mar 21	130.32001 +0.35	131.38	129.95	130.32	390,360
22 Mar 21	129.97000 -0.01	131.22	129.16	129.85	399,800
19 Mar 21	129.98000 +0.05	130.59	128.35	129.79	1,022,280
18 Mar 21	129.92999 -2.07	131.91	129.85	131.07	1,311,180
17 Mar 21	132.00000 -0.06	132.96	131.00	132.17	613,075
16 Mar 21	132.06000 +2.95	132.74	128.48	128.87	750,145
15 Mar 21	129.11000 +1.17	129.13	126.71	127.68	512,165
12 Mar 21	127.94000 -0.03	128.31	126.32	127.33	940,810
11 Mar 21	127.97000 +0.05	128.31	125.41	127.99	1,090,575
10 Mar 21	127.92000 +1.08	128.54	126.66	127.00	823,790
09 Mar 21	126.84000 +1.04	128.59	126.25	126.28	731,325
08 Mar 21	125.80000 +1.43	126.50	124.01	124.30	508,115
05 Mar 21	124.37000 +1.17	124.79	123.00	123.79	716,055
04 Mar 21	123.20000 -0.22	123.39	121.59	123.34	571,600
03 Mar 21	123.42000 +0.99	123.57	120.84	122.43	563,115
02 Mar 21	122.43000 +0.55	123.52	121.69	121.69	462,310
01 Mar 21	121.88000 +0.39	122.76	120.13	122.76	823,870
26 Feb 21	121.49000 -0.41	123.50	121.43	122.99	1,151,040
25 Feb 21	121.90000 -1.26	122.36	121.43	121.85	988,720
24 Feb 21	123.16000 -0.69	124.13	121.90	123.30	911,775
23 Feb 21	123.85000 -1.70	125.85	123.04	124.73	560,280
22 Feb 21	125.55000 -0.20	126.14	124.29	125.00	602,430
19 Feb 21	125.75000 -0.34	126.47	125.15	126.28	509,545
18 Feb 21	126.09000 -0.57	126.66	124.60	126.66	645,335
17 Feb 21	126.66000 +0.42	127.20	124.63	125.74	682,280
16 Feb 21	126.24000 -2.44	129.06	125.50	128.03	1,345,055
12 Feb 21	128.67999 -1.50	130.56	127.91	130.24	650,895
11 Feb 21	130.17999 +2.75	130.58	126.79	127.84	2,938,995
10 Feb 21	127.43000 +1.44	129.42	126.71	127.76	594,700
09 Feb 21	125.99000 +1.09	126.14	124.25	124.90	1,079,305
08 Feb 21	124.90000 -0.52	126.50	124.67	126.39	708,695
05 Feb 21	125.42000 +0.41	126.75	124.68	126.38	872,875
04 Feb 21	125.01000 -2.19	127.14	124.79	126.75	533,595
03 Feb 21	127.20000 +0.72	127.44	125.47	125.72	862,210
02 Feb 21	126.48000 +2.30	127.57	124.18	124.18	412,335
01 Feb 21	124.18000 +0.84	125.37	123.07	123.07	547,950
29 Jan 21	123.34000 -1.48	124.50	122.49	124.19	791,470
28 Jan 21	124.82000 +2.50	125.65	122.32	122.32	1,016,620
27 Jan 21	122.32000 -1.64	124.23	121.79	123.52	591,385
26 Jan 21	123.96000 -0.05	124.86	123.20	124.82	411,145
25 Jan 21	124.01000 +0.37	124.50	123.00	123.98	433,130
22 Jan 21	123.64000 -1.45	125.63	123.25	125.26	318,555
21 Jan 21	125.09000 +1.66	126.13	123.00	123.43	760,930
20 Jan 21	123.43000 +0.23	123.90	123.10	123.32	472,940
19 Jan 21	123.20000 -2.27	124.94	123.13	124.93	697,145
18 Jan 21	125.47000 +2.30	125.48	122.99	123.00	372,195
15 Jan 21	123.17000 -1.16	124.34	123.16	124.16	944,695
14 Jan 21	124.33000 -1.66	125.72	124.10	125.72	889,575
13 Jan 21	125.99000 +0.20	126.14	124.70	126.14	1,132,300
12 Jan 21	125.79000 +0.08	126.06	124.45	125.00	526,275
11 Jan 21	125.71000 -1.20	126.93	125.50	126.71	725,625
08 Jan 21	126.91000 -0.09	127.61	125.93	127.28	1,179,320
07 Jan 21	127.00000 +1.02	127.87	126.47	126.51	786,795
06 Jan 21	125.98000 -0.87	127.51	125.83	126.77	904,445
05 Jan 21	126.85000 +0.10	128.23	126.10	126.11	544,140
04 Jan 21	126.75000 -0.39	127.19	126.11	126.51	342,270
31 Dec 20	127.14000 +0.19	128.16	127.08	127.14	317,165
30 Dec 20	126.95000 -2.32	129.45	126.93	129.30	389,735
29 Dec 20	129.27000 +1.64	130.35	127.62	127.62	724,780
24 Dec 20	127.63000 -0.21	128.11	127.00	127.53	1,022,380
23 Dec 20	127.84000 -1.81	130.45	127.45	129.65	406,005
22 Dec 20	129.64999 +1.81	130.11	127.16	127.47	559,755
21 Dec 20	127.84000 +0.75	128.35	125.73	126.70	672,880
18 Dec 20	127.09000 -1.09	128.93	126.68	128.18	1,024,040
17 Dec 20	128.17999 +0.93	128.48	127.36	127.45	770,770
16 Dec 20	127.25000 +0.76	127.56	126.19	126.49	658,355
15 Dec 20	126.49000 +0.51	127.21	125.51	126.09	550,105
14 Dec 20	125.98000 +0.14	127.38	125.60	126.45	1,041,380
11 Dec 20	125.84000 +0.23	126.26	125.11	125.11	633,070
10 Dec 20	125.61000 -0.28	126.38	125.03	125.88	663,115
09 Dec 20	125.89000 -0.82	127.09	125.67	126.71	1,876,760
08 Dec 20	126.71000 -0.21	127.57	126.57	126.64	1,214,575
07 Dec 20	126.92000 -1.25	127.79	126.76	127.45	935,825
04 Dec 20	128.17000 -0.02	128.97	127.85	127.85	340,305
03 Dec 20	128.19000 -0.02	129.33	127.75	128.02	385,560
02 Dec 20	128.21001 +0.73	128.33	126.87	127.45	1,476,295
01 Dec 20	127.48000 -0.31	127.95	126.79	127.61	830,645
30 Nov 20	127.79000 +1.46	128.46	126.35	126.65	1,689,930
27 Nov 20	126.33000 +0.20	126.97	125.46	126.97	879,725
26 Nov 20	126.13000 +0.23	126.81	125.70	125.89	288,940
25 Nov 20	125.90000 +0.72	126.50	124.94	126.04	1,156,615
24 Nov 20	125.18000 -0.77	126.11	123.90	125.40	1,361,515
23 Nov 20	125.95000 -0.56	127.01	125.79	127.01	670,400
20 Nov 20	126.51000 +0.05	127.12	125.76	126.20	728,220
19 Nov 20	126.46000 +0.67	126.86	124.13	125.11	869,980
18 Nov 20	125.79000 +0.51	126.30	124.63	126.01	2,826,860
17 Nov 20	125.28000 -2.32	128.26	124.47	127.60	1,681,895
16 Nov 20	127.60000 +0.09	128.51	126.44	126.44	1,157,705
13 Nov 20	127.51000 -1.55	130.55	127.16	129.68	696,645
12 Nov 20	129.06000 +3.06	129.58	126.48	126.87	1,077,885
11 Nov 20	126.00000 +0.60	126.63	124.97	125.47	939,080
10 Nov 20	125.40000 -3.60	129.60	124.63	129.58	2,491,295
09 Nov 20	129.00000 +1.34	130.82	128.12	129.96	967,630
06 Nov 20	127.66000 -1.19	130.54	127.01	129.03	527,910
05 Nov 20	128.85001 -4.48	131.59	127.50	127.76	1,866,205
04 Nov 20	133.33000 +2.59	133.83	130.45	130.74	1,872,995
03 Nov 20	130.74001 +1.25	131.77	129.92	130.99	422,300
02 Nov 20	129.49001 +0.03	132.04	129.00	130.00	351,085
30 Oct 20	129.46001 -2.36	132.05	128.65	131.39	840,630
29 Oct 20	131.82001 -0.30	132.57	130.12	131.68	350,980
28 Oct 20	132.12000 -1.25	133.88	131.69	133.12	491,335
27 Oct 20	133.37000 +0.57	134.04	132.78	133.02	204,415
26 Oct 20	132.80000 -1.51	134.96	132.69	133.90	377,525
23 Oct 20	134.31000 -0.04	134.62	133.74	133.74	274,625
22 Oct 20	134.35001 -1.92	136.18	134.32	135.67	176,315
21 Oct 20	136.27000 +0.61	136.46	135.23	135.32	175,990
20 Oct 20	135.66000 -0.50	136.49	135.35	135.68	239,055
19 Oct 20	136.16000 -1.64	138.35	136.16	137.95	448,335
16 Oct 20	137.80000 -0.93	138.95	136.95	138.25	295,525
15 Oct 20	138.73000 +1.87	139.28	135.90	137.19	507,290
14 Oct 20	136.86000 -0.14	137.13	136.48	136.90	214,835
13 Oct 20	137.00000 +1.88	137.25	135.00	135.62	331,415
09 Oct 20	135.12000 -0.67	135.92	134.77	134.77	368,565
08 Oct 20	135.78999 +0.35	135.90	134.65	135.90	200,925
07 Oct 20	135.44000 -0.67	135.96	134.93	135.68	295,040
06 Oct 20	136.11000 -0.68	136.27	135.10	136.27	521,670
05 Oct 20	136.78999 +0.18	137.60	135.85	137.26	248,060
02 Oct 20	136.61000 -1.36	138.03	135.70	137.64	239,485
01 Oct 20	137.97000 +1.03	138.07	136.51	137.16	241,575
30 Sep 20	136.94000 +1.31	138.25	135.25	135.51	581,005
29 Sep 20	135.63000 -0.27	136.56	135.24	135.45	524,770
28 Sep 20	135.89999 +0.48	137.37	134.72	136.01	832,815
25 Sep 20	135.42000 +0.13	135.80	132.96	135.46	602,325
24 Sep 20	135.28999 -0.28	136.49	134.44	135.16	356,070
23 Sep 20	135.57001 -1.02	138.00	135.55	136.92	439,000
22 Sep 20	136.59000 +3.34	137.39	132.86	132.86	422,820
21 Sep 20	133.25000 -0.71	133.33	131.33	133.33	359,635
18 Sep 20	133.96001 -0.50	135.41	133.39	135.05	1,043,815
17 Sep 20	134.46001 +0.26	134.88	132.34	133.13	378,635
16 Sep 20	134.20000 -1.34	135.98	133.85	135.98	282,735
15 Sep 20	135.53999 -0.56	136.57	134.98	135.99	291,025
14 Sep 20	136.10001 +1.10	136.28	134.20	134.44	607,285
11 Sep 20	135.00000 +1.95	135.25	132.62	134.29	355,280
10 Sep 20	133.05000 -2.05	135.58	132.68	134.87	424,670
09 Sep 20	135.10001 +2.63	135.36	132.47	132.47	349,805
08 Sep 20	132.47000 -2.18	134.93	131.41	132.52	619,495
04 Sep 20	134.64999 -0.79	136.05	132.25	135.99	600,600
03 Sep 20	135.44000 -2.47	137.87	135.10	137.87	913,760
02 Sep 20	137.91000 -1.39	140.77	137.05	138.93	532,160
01 Sep 20	139.30000 +2.18	139.40	137.15	137.15	640,030
31 Aug 20	137.12000 +0.13	139.15	137.00	137.01	659,190
28 Aug 20	136.99001 -1.01	137.49	136.10	137.49	464,090
27 Aug 20	138.00000 +0.40	138.41	136.90	137.60	449,500
26 Aug 20	137.60001 +0.29	138.30	136.39	137.31	285,550
25 Aug 20	137.31000 -1.69	140.18	136.45	138.98	507,850
24 Aug 20	139.00000 +1.88	140.11	137.79	137.86	566,475
21 Aug 20	137.12000 +0.30	137.41	135.48	137.41	469,035
20 Aug 20	136.82001 +1.17	136.91	134.56	134.56	227,465
19 Aug 20	135.64999 -0.68	136.60	135.36	136.20	353,165
18 Aug 20	136.33000 +0.24	136.50	135.40	136.01	485,200
17 Aug 20	136.09000 -0.41	138.79	135.75	138.79	310,785
14 Aug 20	136.50000 +1.71	136.79	134.05	134.31	362,450
13 Aug 20	134.78999 +0.44	136.17	134.16	134.16	218,145
12 Aug 20	134.35001 +0.11	138.82	134.00	134.00	887,380
11 Aug 20	134.24001 -0.23	135.04	133.52	133.79	469,430
10 Aug 20	134.47000 -1.80	138.84	133.80	138.84	451,860
07 Aug 20	136.27000 -0.50	137.87	135.96	136.94	323,950
06 Aug 20	136.77000 -2.26	140.70	134.99	140.08	441,510
05 Aug 20	139.03000 +1.89	139.03	136.27	137.80	355,715
04 Aug 20	137.14000 +0.22	137.81	135.38	137.24	780,630
31 Jul 20	136.92000 -1.30	139.47	136.00	139.09	524,745
30 Jul 20	138.22000 +0.53	138.22	136.38	137.29	522,735
29 Jul 20	137.69000 -1.45	139.62	137.50	139.53	555,595
28 Jul 20	139.14000 -1.43	141.30	138.44	141.30	498,795
27 Jul 20	140.57001 -0.28	141.63	140.54	140.80	366,815
24 Jul 20	140.85001 -1.65	141.94	139.95	141.94	381,505
23 Jul 20	142.50000 +1.03	142.81	140.07	141.47	650,970
22 Jul 20	141.47000 +1.35	141.47	140.12	140.50	259,920
21 Jul 20	140.12000 -1.09	144.97	139.04	141.63	549,305
20 Jul 20	141.21001 +3.25	141.50	137.49	137.68	380,255
17 Jul 20	137.96001 +0.85	138.52	136.58	138.48	245,280
16 Jul 20	137.11000 +0.93	137.62	135.69	137.17	416,680
15 Jul 20	136.17999 -0.33	138.28	135.51	136.59	663,490
14 Jul 20	136.50999 +2.46	136.57	132.79	133.13	786,350
13 Jul 20	134.05000 +0.54	134.90	133.45	133.45	826,020
10 Jul 20	133.50999 -0.55	134.04	131.63	134.04	625,855
09 Jul 20	134.06000 -1.13	135.78	132.84	135.36	379,840
08 Jul 20	135.19000 +0.65	135.36	133.94	134.54	564,420
07 Jul 20	134.53999 -0.41	135.10	133.43	135.10	751,390
06 Jul 20	134.95000 +2.87	135.12	132.90	133.50	417,240
03 Jul 20	132.08000 -1.34	133.19	130.30	132.25	125,430
02 Jul 20	133.42000 -0.81	136.00	132.96	134.23	442,740
30 Jun 20	134.23000 +4.65	134.49	129.50	129.51	880,555
29 Jun 20	129.58000 +0.72	131.01	128.96	129.74	563,585
26 Jun 20	128.86000 -1.12	130.56	128.55	129.75	369,360
25 Jun 20	129.98000 +0.46	130.50	128.80	128.80	809,885
24 Jun 20	129.52000 -1.14	130.50	128.56	130.50	633,695
23 Jun 20	130.66000 -0.16	131.69	129.80	131.69	590,055
22 Jun 20	130.82001 +0.53	131.46	129.75	130.37	947,145
19 Jun 20	130.28999 +0.43	131.20	129.61	130.01	1,238,490
18 Jun 20	129.86000 -1.64	131.64	129.59	131.64	364,085
17 Jun 20	131.50000 +1.65	131.79	129.79	130.24	764,580
16 Jun 20	129.85001 +1.77	130.75	128.83	129.39	918,990
15 Jun 20	128.08000 -0.85	128.84	127.16	127.95	1,065,135
12 Jun 20	128.92999 -0.44	130.19	128.46	130.15	1,357,590
11 Jun 20	129.37000 +0.03	130.42	126.26	129.00	959,575
10 Jun 20	129.34000 +0.03	130.32	128.54	128.54	807,820
09 Jun 20	129.31000 +0.56	129.34	126.64	128.46	678,285
08 Jun 20	128.75000 -2.12	130.71	127.31	129.91	1,574,770
05 Jun 20	130.87000 -0.59	132.55	129.61	132.08	1,198,700
04 Jun 20	131.46001 +0.33	132.33	129.68	131.13	1,220,060
03 Jun 20	131.13000 -0.09	131.86	128.58	131.24	1,944,390
02 Jun 20	131.22000 -3.47	136.00	130.70	135.20	1,407,095
01 Jun 20	134.69000 -3.32	139.77	133.73	139.39	1,350,575
29 May 20	138.00999 -1.88	141.01	136.00	139.00	19,301,756
28 May 20	139.89000 +2.31	141.20	137.64	137.64	1,597,690
27 May 20	137.58000 +4.49	138.35	130.97	133.17	1,595,590
26 May 20	133.09000 -3.80	138.55	132.16	137.20	1,346,290
25 May 20	136.89000 +5.05	137.50	133.06	133.72	648,255
22 May 20	131.84000 +2.88	132.21	128.78	128.88	814,975
21 May 20	128.96001 -1.67	132.24	128.72	131.20	680,950
20 May 20	130.63000 -0.86	133.72	129.71	133.31	769,095
19 May 20	131.49001 +3.63	132.11	128.77	130.12	1,726,865
15 May 20	127.86000 +3.68	129.10	121.92	123.89	1,407,810
14 May 20	124.18000 -2.86	126.28	124.11	126.22	1,292,355
13 May 20	127.04000 -5.29	136.87	126.76	136.87	1,739,115
12 May 20	132.33000 -3.26	139.11	132.21	133.40	1,679,855
11 May 20	135.59000 +5.62	135.97	130.57	130.65	1,015,285
08 May 20	129.97000 +1.38	130.75	128.46	129.73	581,970
07 May 20	128.59000 +0.79	130.19	128.18	129.00	513,245
06 May 20	127.80000 +3.30	128.77	124.92	125.28	1,246,230
05 May 20	124.50000 +2.22	126.88	122.94	123.53	750,705
04 May 20	122.28000 +1.99	122.31	118.57	118.57	1,181,570
01 May 20	120.29000 -0.30	120.52	118.45	120.01	653,760
30 Apr 20	120.59000 -1.17	121.94	120.01	121.70	762,725
29 Apr 20	121.76000 -0.60	124.25	121.69	123.15	744,020
28 Apr 20	122.36000 -2.60	126.18	122.11	125.00	828,280
27 Apr 20	124.96000 +2.36	125.60	123.76	123.91	517,240
24 Apr 20	122.60000 +1.78	122.81	120.31	120.46	1,461,095
23 Apr 20	120.82000 +2.58	121.00	118.11	118.24	810,970
22 Apr 20	118.24000 +0.75	120.00	117.99	119.29	754,075
21 Apr 20	117.49000 -1.85	119.61	116.10	118.71	802,760
20 Apr 20	119.34000 -0.06	121.18	118.00	118.58	951,105
17 Apr 20	119.40000 +3.93	119.42	115.25	116.44	656,815
16 Apr 20	115.47000 +1.40	116.47	113.94	115.15	661,465
15 Apr 20	114.07000 -2.18	116.93	113.92	115.03	1,106,290
14 Apr 20	116.25000 +3.27	119.14	113.81	113.81	1,266,255
13 Apr 20	112.98000 -0.86	114.66	111.64	114.66	489,125
09 Apr 20	113.84000 +2.89	114.22	110.80	111.21	721,140
08 Apr 20	110.95000 +2.81	111.55	108.25	108.36	699,735
07 Apr 20	108.14000 +1.48	109.34	106.42	107.09	990,680
06 Apr 20	106.66000 +2.61	106.98	103.97	104.94	1,122,750
03 Apr 20	104.05000 -2.43	105.98	103.63	105.68	1,050,565
02 Apr 20	106.48000 +2.75	107.41	103.52	104.16	1,424,095
01 Apr 20	103.73000 -1.04	105.71	103.00	103.27	1,194,335
31 Mar 20	104.77000 -1.97	108.74	104.52	107.01	1,338,265
30 Mar 20	106.74000 +4.74	107.34	99.45	102.51	1,747,130
27 Mar 20	102.00000 -2.30	103.55	99.90	100.93	1,455,715
26 Mar 20	104.30000 -0.71	111.66	103.33	105.62	838,830
25 Mar 20	105.01000 +11.01	106.59	94.73	94.73	871,680
24 Mar 20	94.00000 +5.33	95.67	89.59	90.92	1,539,045
23 Mar 20	88.67000 -5.34	94.98	87.36	93.22	809,100
20 Mar 20	94.01000 -0.67	99.18	92.44	93.91	1,144,950
19 Mar 20	94.68000 +2.00	95.81	84.50	92.50	1,603,865
18 Mar 20	92.68000 -7.43	99.31	89.28	96.79	1,837,450
17 Mar 20	100.11000 +1.29	104.38	98.08	99.33	1,799,665
16 Mar 20	98.82000 -6.22	105.04	95.63	98.05	2,102,645
13 Mar 20	105.04000 +2.68	106.44	99.13	104.66	2,923,815
12 Mar 20	102.36000 -5.90	105.51	96.58	105.24	1,838,120
11 Mar 20	108.26000 -2.88	110.74	106.92	110.00	2,122,850
10 Mar 20	111.14000 +1.58	112.10	108.46	112.08	2,017,440
09 Mar 20	109.56000 -9.09	112.36	108.00	109.97	929,975
06 Mar 20	118.65000 +0.26	121.11	117.83	118.50	1,792,875
05 Mar 20	118.39000 +4.42	118.63	113.06	113.37	1,228,310
04 Mar 20	113.97000 +2.15	115.45	112.35	114.44	606,440
03 Mar 20	111.82000 -1.22	114.89	111.67	113.85	621,370
02 Mar 20	113.04000 +1.33	113.24	109.29	111.49	945,125
28 Feb 20	111.71000 -0.92	111.75	106.15	109.37	1,266,565
27 Feb 20	112.63000 -1.69	113.07	110.21	112.52	370,505
26 Feb 20	114.32000 +0.65	116.00	113.01	113.35	703,795
25 Feb 20	113.67000 -1.85	115.31	113.50	115.31	662,740
24 Feb 20	115.52000 -0.86	116.13	114.61	115.14	1,253,750
21 Feb 20	116.38000 +0.29	116.54	115.86	115.99	428,735
20 Feb 20	116.09000 +0.15	116.09	114.58	115.86	616,300
19 Feb 20	115.94000 -0.34	116.94	115.79	116.44	645,540
18 Feb 20	116.28000 -0.82	117.51	115.91	117.32	992,020
14 Feb 20	117.10000 -0.88	118.23	116.72	117.97	883,215
13 Feb 20	117.98000 +0.19	118.61	117.33	117.73	2,355,740
12 Feb 20	117.79000 -3.09	121.04	117.35	121.04	1,995,575
11 Feb 20	120.88000 -3.56	125.31	120.56	124.85	1,255,585
10 Feb 20	124.44000 -0.32	126.15	124.41	124.41	899,045
07 Feb 20	124.76000 +0.16	128.85	124.26	124.59	708,320
06 Feb 20	124.60000 +0.29	125.60	124.19	124.23	442,780
05 Feb 20	124.31000 -1.18	126.74	124.09	126.03	804,175
04 Feb 20	125.49000 +1.22	125.75	123.75	124.77	347,845
03 Feb 20	124.27000 +1.82	124.46	122.45	122.45	461,730
31 Jan 20	122.45000 -0.05	123.15	121.80	122.41	438,260
30 Jan 20	122.50000 -0.80	123.05	122.10	122.74	409,485
29 Jan 20	123.30000 +1.67	123.98	120.82	121.89	677,645
28 Jan 20	121.63000 +2.51	122.27	119.06	119.27	454,250
27 Jan 20	119.12000 -0.58	119.96	117.10	118.42	608,620
24 Jan 20	119.70000 -0.34	120.50	119.10	120.04	432,500
23 Jan 20	120.04000 +0.53	120.62	119.55	119.76	515,305
22 Jan 20	119.51000 +1.45	121.88	117.92	117.92	894,535
21 Jan 20	118.06000 +1.57	118.19	115.43	116.54	580,605
20 Jan 20	116.49000 -0.53	117.35	116.14	117.35	265,375
17 Jan 20	117.02000 +0.75	117.84	116.53	116.53	592,705
16 Jan 20	116.27000 -0.94	117.94	116.27	117.28	471,410
15 Jan 20	117.21000 +1.13	118.46	115.72	115.98	1,013,975
14 Jan 20	116.08000 +1.46	116.47	114.08	114.24	1,241,815
13 Jan 20	114.62000 +4.02	114.88	111.01	111.25	1,100,340
10 Jan 20	110.60000 +0.62	110.77	107.94	110.00	1,468,575
09 Jan 20	109.98000 -0.02	110.63	109.86	110.54	1,244,965
08 Jan 20	110.00000 -0.45	111.36	109.87	110.21	1,716,980
07 Jan 20	110.45000 -2.32	112.40	110.13	112.30	1,160,790
06 Jan 20	112.77000 -0.15	113.00	112.45	112.68	382,850
03 Jan 20	112.92000 +0.40	112.97	111.95	112.33	2,958,815
02 Jan 20	112.52000 +0.07	113.05	112.35	112.44	488,075
31 Dec 19	112.45000 -0.34	112.83	112.32	112.65	516,670
30 Dec 19	112.79000 -0.30	113.00	112.30	113.00	227,105
27 Dec 19	113.09000 +0.29	113.23	112.44	113.23	245,560
24 Dec 19	112.80000 -0.05	113.23	110.70	113.23	168,580
23 Dec 19	112.85000 -0.06	113.29	112.55	113.06	979,050
20 Dec 19	112.91000 -0.59	113.52	112.45	113.49	3,627,455
19 Dec 19	113.50000 +0.44	113.84	112.78	113.41	881,265
18 Dec 19	113.06000 -0.42	114.82	112.67	113.77	802,290
17 Dec 19	113.48000 +1.67	113.58	111.39	112.09	700,495
16 Dec 19	111.81000 +2.16	112.04	109.48	109.64	967,930
13 Dec 19	109.65000 +0.63	109.98	108.81	109.02	382,940
12 Dec 19	109.02000 +0.33	109.43	108.30	108.71	697,390
11 Dec 19	108.69000 +0.94	109.13	107.93	108.16	823,570
10 Dec 19	107.75000 -0.16	108.21	107.48	108.21	725,590
09 Dec 19	107.91000 -0.13	108.61	107.54	108.25	965,885
06 Dec 19	108.04000 +0.18	108.41	107.72	107.99	616,385
05 Dec 19	107.86000 +2.33	107.90	105.96	105.96	1,639,640
04 Dec 19	105.53000 +0.15	106.30	104.59	105.20	908,665
03 Dec 19	105.38000 -0.91	106.26	104.68	106.00	1,241,215
02 Dec 19	106.29000 -0.49	107.31	106.00	107.22	661,615
29 Nov 19	106.78000 +0.25	107.31	106.55	106.73	402,345
28 Nov 19	106.53000 -0.36	107.64	106.04	106.89	507,675
27 Nov 19	106.89000 -5.22	110.75	106.13	110.75	5,823,035
26 Nov 19	112.11000 -0.18	113.18	111.30	112.45	987,295
25 Nov 19	112.29000 +0.10	112.83	111.92	112.06	557,745
22 Nov 19	112.19000 -0.49	113.47	111.61	112.89	492,045
21 Nov 19	112.68000 -1.31	113.46	112.08	113.46	338,530
20 Nov 19	113.99000 +0.07	114.05	113.06	113.45	540,680
19 Nov 19	113.92000 +1.97	114.65	111.83	112.17	713,665
18 Nov 19	111.95000 +1.15	112.04	110.11	110.11	482,605
15 Nov 19	110.80000 +0.02	111.30	110.01	111.04	578,100
14 Nov 19	110.78000 +0.02	111.22	110.38	110.97	410,105
13 Nov 19	110.76000 +0.73	111.14	109.00	110.13	1,354,215
12 Nov 19	110.03000 +0.25	110.17	109.30	110.01	1,117,985
11 Nov 19	109.78000 -0.22	110.11	108.94	109.64	611,330
08 Nov 19	110.00000 -3.66	110.32	106.09	110.32	2,577,920
07 Nov 19	113.66000 -0.24	114.38	113.29	114.38	428,440
06 Nov 19	113.90000 +0.13	114.98	113.58	114.98	613,150
05 Nov 19	113.77000 -0.03	114.03	112.89	113.93	535,370
04 Nov 19	113.80000 -1.01	115.19	112.76	115.18	1,342,190
01 Nov 19	114.81000 -0.27	115.61	114.32	114.98	434,120
31 Oct 19	115.08000 -0.88	116.77	114.85	116.36	839,470
30 Oct 19	115.96000 +0.04	117.16	115.48	115.54	712,220
29 Oct 19	115.92000 +1.84	116.32	113.02	114.32	1,441,625
28 Oct 19	114.08000 +0.06	114.30	113.63	114.10	1,239,350
25 Oct 19	114.02000 -0.25	114.69	113.97	114.22	281,210
24 Oct 19	114.27000 -0.03	114.91	113.42	114.30	1,349,795
23 Oct 19	114.30000 -0.36	115.52	114.13	114.46	598,725
22 Oct 19	114.66000 -0.50	115.55	114.45	115.10	733,870
21 Oct 19	115.16000 -2.26	117.79	112.89	116.18	1,202,215
18 Oct 19	117.42000 +0.22	117.99	116.96	117.96	894,435
17 Oct 19	117.20000 +0.08	117.75	116.49	117.19	2,568,320
16 Oct 19	117.12000 +0.42	117.50	114.29	116.89	770,705
15 Oct 19	116.70000 -0.42	118.06	116.35	118.06	831,525
11 Oct 19	117.12000 -0.57	118.38	117.01	117.90	1,349,595
10 Oct 19	117.69000 +1.41	118.26	116.24	116.35	1,262,455
09 Oct 19	116.28000 +1.13	116.81	114.86	115.32	4,720,340
08 Oct 19	115.15000 -0.46	115.56	113.91	115.56	1,086,520
07 Oct 19	115.61000 -0.03	116.13	114.97	115.74	370,160
04 Oct 19	115.64000 +0.42	116.12	115.25	115.60	468,145
03 Oct 19	115.22000 +1.05	115.99	112.52	114.26	562,180
02 Oct 19	114.17000 +0.30	114.52	112.49	113.84	443,145
01 Oct 19	113.87000 -0.47	115.22	113.60	114.57	283,000
30 Sep 19	114.34000 -1.59	116.25	114.22	115.87	502,605
27 Sep 19	115.93000 -0.16	116.30	114.44	116.30	522,010
26 Sep 19	116.09000 +1.09	116.41	114.78	115.30	491,725
25 Sep 19	115.00000 -0.43	116.18	114.45	115.27	632,335
24 Sep 19	115.43000 -0.77	116.70	115.11	116.55	555,515
23 Sep 19	116.20000 +0.23	116.61	115.66	116.25	355,420
20 Sep 19	115.97000 +0.19	116.74	115.37	116.25	2,550,065
19 Sep 19	115.78000 -0.11	116.92	115.00	115.99	560,630
18 Sep 19	115.89000 -0.51	117.01	114.95	116.78	735,050
17 Sep 19	116.40000 -1.52	118.00	116.31	117.81	1,018,845
16 Sep 19	117.92000 -0.07	118.05	116.83	117.50	508,065
13 Sep 19	117.99000 -0.62	119.62	117.73	119.35	1,200,985
12 Sep 19	118.61000 +1.27	119.78	117.57	117.57	877,930
11 Sep 19	117.34000 +0.87	117.45	115.34	116.02	1,037,000
10 Sep 19	116.47000 -2.67	119.14	116.00	119.14	692,870
09 Sep 19	119.14000 -0.12	120.21	118.61	120.21	1,171,180
06 Sep 19	119.26000 +2.59	120.48	116.83	116.83	1,715,670
05 Sep 19	116.67000 +1.29	117.85	115.10	115.54	507,585
04 Sep 19	115.38000 -0.50	116.50	115.00	116.25	681,760
03 Sep 19	115.88000 +0.57	116.23	115.22	115.37	392,955
30 Aug 19	115.31000 +1.26	115.80	113.79	114.28	761,500
29 Aug 19	114.05000 -0.32	115.45	113.80	114.50	431,065
28 Aug 19	114.37000 -0.52	115.68	113.90	114.79	600,350
27 Aug 19	114.89000 +0.39	116.87	114.25	114.88	738,390
26 Aug 19	114.50000 +1.32	115.48	113.35	113.35	506,645
23 Aug 19	113.18000 -0.39	114.56	112.94	113.39	1,249,465
22 Aug 19	113.57000 -0.93	114.94	113.25	113.98	1,042,515
21 Aug 19	114.50000 +0.09	114.85	113.90	114.64	318,270
20 Aug 19	114.41000 -1.94	116.42	114.15	116.42	1,247,550
19 Aug 19	116.35000 +1.87	116.72	114.89	114.89	542,540
16 Aug 19	114.48000 +0.44	114.88	113.26	114.32	452,945
15 Aug 19	114.04000 +2.41	114.16	111.35	111.35	2,025,695
14 Aug 19	111.63000 -1.31	112.96	110.47	112.40	545,000
13 Aug 19	112.94000 +0.90	113.89	111.22	112.04	964,105
12 Aug 19	112.04000 -1.97	113.95	111.84	113.57	1,226,720
09 Aug 19	114.01000 +0.37	114.61	111.31	113.64	1,756,250
08 Aug 19	113.64000 +12.24	114.46	105.02	105.02	2,260,925
07 Aug 19	101.40000 +0.34	101.80	100.02	100.75	949,055
06 Aug 19	101.06000 -0.19	101.75	100.68	101.25	1,742,825
02 Aug 19	101.25000 +0.65	101.27	100.14	100.22	1,487,900
01 Aug 19	100.60000 +2.58	100.62	97.73	97.74	1,740,095
31 Jul 19	98.02000 +0.10	98.74	97.63	97.90	603,840
30 Jul 19	97.92000 +1.10	98.28	96.60	96.60	772,260
29 Jul 19	96.82000 +0.69	96.90	95.90	96.13	491,225
26 Jul 19	96.13000 +0.63	96.28	95.66	95.88	378,015
25 Jul 19	95.50000 +0.34	95.53	94.88	95.32	421,225
24 Jul 19	95.16000 -0.02	95.39	94.65	95.02	698,200
23 Jul 19	95.18000 +1.49	96.06	93.91	93.99	976,065
22 Jul 19	93.69000 +0.30	94.26	93.20	93.81	568,760
19 Jul 19	93.39000 +0.39	93.76	92.25	93.11	3,669,850
18 Jul 19	93.00000 +0.96	93.18	91.85	92.04	2,519,310
17 Jul 19	92.04000 +0.01	92.15	91.75	92.12	594,965
16 Jul 19	92.03000 -0.19	92.47	91.12	92.47	413,715
15 Jul 19	92.22000 -0.39	92.78	91.57	92.72	264,790
12 Jul 19	92.61000 -0.14	93.31	92.33	93.31	328,920
11 Jul 19	92.75000 +0.83	93.02	92.02	92.23	653,835
10 Jul 19	91.92000 -0.19	92.39	91.80	92.00	330,145
09 Jul 19	92.11000 +0.27	92.54	91.67	92.02	554,970
08 Jul 19	91.84000 -0.84	92.59	91.71	92.59	639,180
05 Jul 19	92.68000 +0.90	93.33	91.22	91.73	423,675
04 Jul 19	91.78000 +0.57	92.20	91.29	91.29	170,990
03 Jul 19	91.21000 +0.18	91.34	90.90	91.05	283,715
02 Jul 19	91.03000 -0.07	91.15	90.68	91.15	1,056,525
28 Jun 19	91.10000 +0.59	91.32	90.41	90.67	457,525
27 Jun 19	90.51000 -0.34	91.38	89.61	91.38	323,930
26 Jun 19	90.85000 -0.07	91.41	90.13	90.92	300,720
25 Jun 19	90.92000 -0.82	92.23	90.57	92.11	439,275
24 Jun 19	91.74000 +0.28	92.25	91.17	91.50	428,875
21 Jun 19	91.46000 +0.16	91.96	90.80	91.32	749,450
20 Jun 19	91.30000 +0.19	91.51	90.96	91.11	850,260
19 Jun 19	91.11000 -0.09	91.45	90.85	91.45	181,780
18 Jun 19	91.20000 +0.31	91.55	91.09	91.40	134,730
17 Jun 19	90.89000 -0.13	91.55	90.69	91.02	178,700
14 Jun 19	91.02000 +0.25	91.62	90.22	90.83	546,610
13 Jun 19	90.77000 -0.07	91.46	90.37	90.90	250,650
12 Jun 19	90.84000 +0.28	91.20	90.27	90.49	221,205
11 Jun 19	90.56000 -0.50	91.85	90.10	91.85	441,685
10 Jun 19	91.06000 +0.07	91.48	90.68	91.08	348,035
07 Jun 19	90.99000 -0.45	91.61	90.69	91.33	332,985
06 Jun 19	91.44000 +0.09	91.65	91.01	91.40	331,955
05 Jun 19	91.35000 +0.93	91.88	90.65	90.65	1,637,770
04 Jun 19	90.42000 +0.00	91.01	89.52	90.57	401,285
03 Jun 19	90.42000 +0.25	90.82	89.23	90.15	822,920
31 May 19	90.17000 -0.55	90.50	89.20	90.06	420,115
30 May 19	90.72000 -0.28	91.54	90.28	90.94	832,775
29 May 19	91.00000 -0.01	91.13	89.33	90.65	692,120
28 May 19	91.01000 -0.02	91.37	90.43	90.99	544,445
27 May 19	91.03000 +0.04	91.14	90.72	91.01	510,420
24 May 19	90.99000 +1.06	91.09	89.91	90.13	937,985
23 May 19	89.93000 -1.07	90.00	89.36	89.85	4,103,730
22 May 19	91.00000 +0.05	91.19	90.60	90.82	613,325
21 May 19	90.95000 -0.75	91.55	90.80	91.50	858,045
17 May 19	91.70000 -1.30	92.59	91.52	92.59	398,705
16 May 19	93.00000 -0.50	93.83	92.51	93.41	430,790
15 May 19	93.50000 +1.11	93.95	91.86	92.06	609,370
14 May 19	92.39000 +1.38	92.43	90.17	91.06	705,465
13 May 19	91.01000 -0.15	91.41	88.27	90.66	831,505
10 May 19	91.16000 +6.42	91.76	85.59	86.33	1,923,080
09 May 19	84.74000 +0.05	84.88	84.26	84.26	302,555
08 May 19	84.69000 -0.09	85.17	84.31	84.64	261,235
07 May 19	84.78000 -0.65	85.06	83.96	85.06	383,335
06 May 19	85.43000 -0.08	85.78	84.16	85.00	421,225
03 May 19	85.51000 +0.80	85.54	84.33	84.61	381,730
02 May 19	84.71000 -0.83	85.67	84.46	85.37	350,720
01 May 19	85.54000 +0.08	86.12	85.07	85.07	272,885
30 Apr 19	85.46000 +0.13	85.94	84.79	85.42	420,935
29 Apr 19	85.33000 +0.27	85.39	84.59	84.76	236,990
26 Apr 19	85.06000 -0.51	85.56	84.60	85.19	233,615
25 Apr 19	85.57000 +0.00	86.13	85.33	85.43	242,275
24 Apr 19	85.57000 -0.01	85.77	85.08	85.61	811,855
23 Apr 19	85.58000 -2.50	87.13	83.86	87.00	1,087,075
22 Apr 19	88.08000 +0.09	88.54	87.80	87.84	160,905
18 Apr 19	87.99000 +0.34	88.14	87.44	87.81	323,635
17 Apr 19	87.65000 -0.43	88.69	87.44	87.99	622,140
16 Apr 19	88.08000 +0.23	88.32	87.75	87.85	596,125
15 Apr 19	87.85000 +0.21	88.00	86.76	87.60	346,705
12 Apr 19	87.64000 -0.03	87.80	87.41	87.79	258,930
11 Apr 19	87.67000 +0.04	87.93	87.38	87.45	291,960
10 Apr 19	87.63000 +0.48	87.80	86.67	87.15	495,675
09 Apr 19	87.15000 +0.50	87.32	85.66	86.26	1,512,585
08 Apr 19	86.65000 -0.08	86.94	86.38	86.85	1,277,820
05 Apr 19	86.73000 +0.66	87.01	85.98	86.36	329,110
04 Apr 19	86.07000 -0.20	86.42	85.81	86.26	325,590
03 Apr 19	86.27000 -0.02	87.30	85.80	86.40	184,415
02 Apr 19	86.29000 +0.21	86.57	85.87	86.57	237,880
01 Apr 19	86.08000 +0.01	86.66	85.64	86.21	174,545
29 Mar 19	86.07000 +0.39	86.79	85.53	86.49	605,575
28 Mar 19	85.68000 +0.04	87.21	85.31	85.53	784,915
27 Mar 19	85.64000 +1.09	86.06	84.43	84.54	645,020
26 Mar 19	84.55000 +0.24	84.67	84.17	84.41	601,050
25 Mar 19	84.31000 -0.36	84.74	83.37	84.21	299,615
22 Mar 19	84.67000 +0.00	84.90	84.08	84.45	509,660
21 Mar 19	84.67000 +0.54	84.90	83.53	83.95	280,660
20 Mar 19	84.13000 -0.43	84.81	83.91	84.50	281,240
19 Mar 19	84.56000 +0.27	85.43	84.36	85.20	555,340
18 Mar 19	84.29000 +1.11	84.68	83.35	83.43	318,040
15 Mar 19	83.18000 +0.26	83.46	82.94	83.03	386,580
14 Mar 19	82.92000 +0.02	83.20	82.75	82.93	233,845
13 Mar 19	82.90000 +0.76	83.22	82.22	82.37	901,500
12 Mar 19	82.14000 -0.75	82.93	82.00	82.86	310,170
11 Mar 19	82.89000 +0.97	83.60	81.93	82.17	246,780
08 Mar 19	81.92000 -1.32	83.02	81.39	82.83	3,229,595
07 Mar 19	83.24000 -0.65	84.06	83.01	83.70	459,730
06 Mar 19	83.89000 +0.36	84.29	83.24	83.53	275,180
05 Mar 19	83.53000 +0.10	83.70	82.93	83.44	2,748,150
04 Mar 19	83.43000 -0.20	83.98	82.90	83.39	720,990
01 Mar 19	83.63000 +1.01	84.32	83.15	83.75	733,370
28 Feb 19	82.62000 -0.89	83.46	82.29	82.66	456,200
27 Feb 19	83.51000 -0.17	83.62	83.02	83.14	378,010
26 Feb 19	83.68000 +1.18	84.04	82.51	82.66	532,400
25 Feb 19	82.50000 -1.02	83.50	82.40	83.41	580,390
22 Feb 19	83.52000 -0.43	83.96	82.73	83.83	399,190
21 Feb 19	83.95000 -0.40	84.25	83.32	84.17	763,480
20 Feb 19	84.35000 +0.34	85.00	83.62	84.00	1,011,390
19 Feb 19	84.01000 +0.14	84.96	83.06	84.01	516,755
15 Feb 19	83.87000 +0.65	84.10	82.64	83.41	626,510
14 Feb 19	83.22000 +2.59	84.13	80.68	80.68	797,270
13 Feb 19	80.63000 -0.98	81.59	80.19	81.59	411,725
12 Feb 19	81.61000 +0.84	82.18	81.02	81.21	440,615
11 Feb 19	80.77000 +0.37	81.71	80.40	80.62	2,831,330
08 Feb 19	80.40000 -2.01	82.10	80.11	82.10	790,580
07 Feb 19	82.41000 +1.05	82.41	80.84	81.43	588,400
06 Feb 19	81.36000 +0.90	81.54	80.46	80.46	573,425
05 Feb 19	80.46000 +1.38	80.72	79.00	79.54	345,620
04 Feb 19	79.08000 -0.14	79.82	79.00	79.52	331,935
01 Feb 19	79.22000 +0.06	79.59	79.00	79.20	195,005
31 Jan 19	79.16000 +0.16	79.25	78.61	79.20	347,600
30 Jan 19	79.00000 +0.37	79.19	78.05	78.77	508,150
29 Jan 19	78.63000 +0.37	78.75	78.20	78.48	301,565
28 Jan 19	78.26000 +0.28	78.70	77.14	77.90	396,070
25 Jan 19	77.98000 +0.67	78.35	77.24	77.45	541,260
24 Jan 19	77.31000 +1.45	77.37	75.68	75.79	484,025
23 Jan 19	75.86000 +0.28	76.20	75.15	75.80	482,925
22 Jan 19	75.58000 +0.22	75.58	74.86	75.48	1,814,805
21 Jan 19	75.36000 -0.96	76.64	75.12	76.64	493,005
18 Jan 19	76.32000 +0.84	76.64	75.30	75.54	689,185
17 Jan 19	75.48000 -0.38	76.08	74.65	75.85	798,255
16 Jan 19	75.86000 +2.57	76.07	73.17	73.57	995,035
15 Jan 19	73.29000 +2.95	73.42	70.85	72.05	2,734,715
14 Jan 19	70.34000 -0.34	70.78	70.19	70.52	537,850
11 Jan 19	70.68000 -0.41	71.41	70.63	71.10	708,695
10 Jan 19	71.09000 -0.30	71.52	70.73	71.52	605,085
09 Jan 19	71.39000 +0.70	71.53	70.70	71.02	777,315
08 Jan 19	70.69000 -0.05	71.18	70.06	71.18	525,555
07 Jan 19	70.74000 -0.78	71.88	70.30	71.70	434,520
04 Jan 19	71.52000 +0.86	71.75	71.12	71.12	670,110
03 Jan 19	70.66000 -0.04	70.88	70.07	70.75	1,339,920
02 Jan 19	70.70000 -0.03	71.06	70.15	70.15	765,980
31 Dec 18	70.73000 -0.70	71.91	70.27	71.91	551,930
28 Dec 18	71.43000 +0.90	72.62	71.12	71.22	579,615
27 Dec 18	70.53000 +0.92	71.27	69.89	70.98	739,555
24 Dec 18	69.61000 -0.30	70.09	68.87	69.38	160,360
21 Dec 18	69.91000 -1.55	71.74	69.75	71.74	518,720
20 Dec 18	71.46000 +0.22	72.47	70.95	71.44	288,940
19 Dec 18	71.24000 -1.74	73.08	71.15	73.04	393,920
18 Dec 18	72.98000 +0.08	73.95	72.50	72.90	447,170
17 Dec 18	72.90000 -1.74	74.72	72.52	74.39	406,315
14 Dec 18	74.64000 -0.35	75.14	73.94	74.62	325,500
13 Dec 18	74.99000 +0.01	75.43	74.47	75.43	294,630
12 Dec 18	74.98000 +0.10	75.75	74.98	75.34	754,240
11 Dec 18	74.88000 -0.12	75.90	73.77	75.55	646,335
10 Dec 18	75.00000 -0.38	75.65	73.96	75.51	256,155
07 Dec 18	75.38000 -0.55	76.75	75.24	76.02	392,975
06 Dec 18	75.93000 -0.18	76.01	74.10	75.44	615,555
05 Dec 18	76.11000 -0.44	77.19	75.62	76.77	223,050
04 Dec 18	76.55000 -2.45	78.89	75.68	78.89	540,680
03 Dec 18	79.00000 +0.13	80.20	78.45	79.86	385,235
30 Nov 18	78.87000 +1.48	79.16	77.44	77.54	543,760
29 Nov 18	77.39000 +1.27	77.88	76.20	76.20	802,940
28 Nov 18	76.12000 +1.88	76.76	74.49	74.49	8,312,740
27 Nov 18	74.24000 -2.00	76.00	74.01	76.00	850,660
26 Nov 18	76.24000 -0.76	77.41	75.76	77.41	371,525
23 Nov 18	77.00000 -1.09	78.18	76.96	77.88	356,450
22 Nov 18	78.09000 -1.05	78.92	77.93	78.79	312,710
21 Nov 18	79.14000 +1.26	79.49	77.76	78.08	572,595
20 Nov 18	77.88000 -0.74	78.18	76.89	77.50	290,790
19 Nov 18	78.62000 -0.63	79.19	77.91	79.19	303,760
16 Nov 18	79.25000 +0.16	79.55	78.51	79.09	313,695
15 Nov 18	79.09000 -0.37	79.74	78.77	79.40	277,390
14 Nov 18	79.46000 -0.77	80.54	78.90	80.29	237,565
13 Nov 18	80.23000 +0.13	80.51	79.78	80.20	395,835
12 Nov 18	80.10000 +0.57	82.68	79.78	80.64	499,985
09 Nov 18	79.53000 -2.65	81.58	75.42	81.58	1,550,720
08 Nov 18	82.18000 -0.57	84.56	81.96	83.02	393,665
07 Nov 18	82.75000 +0.15	83.54	82.46	82.99	375,090
06 Nov 18	82.60000 -2.28	84.84	82.36	84.84	504,770
05 Nov 18	84.88000 +0.53	85.29	83.91	84.34	592,840
02 Nov 18	84.35000 +0.61	84.88	83.40	84.04	396,445
01 Nov 18	83.74000 +0.95	83.96	82.58	83.13	442,705
31 Oct 18	82.79000 +1.96	83.58	81.39	81.39	365,465
30 Oct 18	80.83000 -1.82	82.90	80.16	82.54	491,590
29 Oct 18	82.65000 +1.35	85.00	82.47	82.77	913,635
26 Oct 18	81.30000 +1.65	81.35	78.85	79.25	492,200
25 Oct 18	79.65000 +0.27	80.88	79.33	79.52	361,805
24 Oct 18	79.38000 -2.46	81.80	78.01	81.38	844,765
23 Oct 18	81.84000 -0.29	82.14	80.27	81.79	405,550
22 Oct 18	82.13000 +0.41	82.68	81.89	81.90	262,985
19 Oct 18	81.72000 -2.08	83.85	81.61	83.79	523,450
18 Oct 18	83.80000 -1.25	85.34	83.37	84.73	809,940
17 Oct 18	85.05000 +0.82	85.05	83.45	84.25	461,475
16 Oct 18	84.23000 +1.83	84.26	82.35	82.35	506,360
15 Oct 18	82.40000 +0.49	82.59	81.61	81.96	1,018,810
12 Oct 18	81.91000 -1.39	84.33	80.43	83.67	907,545
11 Oct 18	83.30000 -3.07	86.81	82.77	86.04	809,615
10 Oct 18	86.37000 +0.10	86.66	85.93	86.25	379,480
09 Oct 18	86.27000 -0.06	86.60	85.94	86.20	191,145
05 Oct 18	86.33000 -0.32	87.30	86.15	86.66	228,795
04 Oct 18	86.65000 -0.14	87.20	85.43	86.89	557,765
03 Oct 18	86.79000 +0.57	87.26	85.33	86.27	271,255
02 Oct 18	86.22000 +0.03	86.82	85.35	85.97	505,695
01 Oct 18	86.19000 -0.50	87.45	85.85	87.14	357,715
28 Sep 18	86.69000 -0.58	87.85	86.69	87.17	474,495
27 Sep 18	87.27000 -0.61	87.90	86.67	87.90	287,495
26 Sep 18	87.88000 +1.15	88.10	85.82	86.68	450,670
25 Sep 18	86.73000 +0.64	87.10	85.86	86.17	186,460
24 Sep 18	86.09000 +0.02	86.27	85.65	85.92	417,635
21 Sep 18	86.07000 +0.61	86.26	85.51	85.51	804,265
20 Sep 18	85.46000 -0.51	86.85	85.37	86.33	306,330
19 Sep 18	85.97000 -0.21	87.20	85.97	86.30	298,405
18 Sep 18	86.18000 +0.68	87.37	85.56	85.73	218,395
17 Sep 18	85.50000 -0.20	86.38	85.19	85.78	301,715
14 Sep 18	85.70000 -0.70	86.32	85.55	86.27	202,800
13 Sep 18	86.40000 -1.92	88.80	86.22	88.27	325,460
12 Sep 18	88.32000 +0.57	88.39	87.37	87.90	313,925
11 Sep 18	87.75000 +1.39	88.02	86.33	86.48	466,900
10 Sep 18	86.36000 +0.83	87.19	84.60	85.88	445,095
07 Sep 18	85.53000 +1.22	86.28	84.16	84.16	546,905
06 Sep 18	84.31000 -0.32	84.92	83.94	84.63	913,985
05 Sep 18	84.63000 -0.94	86.80	84.60	85.58	554,390
04 Sep 18	85.57000 -1.93	87.59	85.46	87.49	497,025
31 Aug 18	87.50000 -1.62	89.39	87.08	89.05	402,965
30 Aug 18	89.12000 -0.40	90.33	88.21	89.22	404,125
29 Aug 18	89.52000 +0.85	89.77	88.55	88.75	279,360
28 Aug 18	88.67000 +0.27	88.90	88.03	88.41	258,480
27 Aug 18	88.40000 +0.32	88.81	87.39	88.16	352,795
24 Aug 18	88.08000 -0.44	88.90	87.15	88.48	533,525
23 Aug 18	88.52000 +0.05	88.83	87.72	87.72	376,400
22 Aug 18	88.47000 +1.00	89.05	86.92	87.47	402,495
21 Aug 18	87.47000 -0.13	88.57	87.29	87.62	293,665
20 Aug 18	87.60000 +0.77	87.90	86.80	86.80	665,795
17 Aug 18	86.83000 -0.07	87.76	85.80	86.89	279,565
16 Aug 18	86.90000 +0.08	87.81	86.78	86.87	177,195
15 Aug 18	86.82000 -0.28	87.42	86.19	86.72	274,340
14 Aug 18	87.10000 +0.31	87.44	86.40	86.89	235,945
13 Aug 18	86.79000 -0.51	87.37	86.24	87.20	310,175
10 Aug 18	87.30000 -1.37	88.36	86.33	88.36	195,345
09 Aug 18	88.67000 +2.35	89.85	86.75	86.75	808,735
08 Aug 18	86.32000 +0.02	86.35	85.15	86.21	189,690
07 Aug 18	86.30000 +0.16	86.85	85.83	86.36	318,575
03 Aug 18	86.14000 +0.05	86.28	85.94	86.01	311,490
02 Aug 18	86.09000 -0.03	86.53	84.73	86.00	210,020
01 Aug 18	86.12000 +2.46	86.14	83.50	83.80	470,610
31 Jul 18	83.66000 +0.23	84.57	83.26	83.65	484,335
30 Jul 18	83.43000 -0.17	84.80	83.12	83.74	396,175
27 Jul 18	83.60000 -0.04	84.62	83.41	83.58	377,305
26 Jul 18	83.64000 -1.18	86.10	83.10	84.81	553,270
25 Jul 18	84.82000 -1.53	86.46	84.59	86.42	368,745
24 Jul 18	86.35000 -0.20	87.39	86.35	86.75	246,700
23 Jul 18	86.55000 -0.61	87.58	86.32	87.28	332,340
20 Jul 18	87.16000 +0.18	87.79	87.07	87.07	205,160
19 Jul 18	86.98000 -0.37	87.30	86.92	87.28	246,860
18 Jul 18	87.35000 -0.07	88.03	86.94	87.39	388,725
17 Jul 18	87.42000 +1.31	88.23	86.31	86.88	354,785
16 Jul 18	86.11000 +0.24	86.36	85.84	85.84	144,945
13 Jul 18	85.87000 -0.37	86.66	85.82	86.26	179,050
12 Jul 18	86.24000 +0.17	86.49	85.72	86.08	176,895
11 Jul 18	86.07000 -0.09	86.38	85.43	85.89	108,625
10 Jul 18	86.16000 -0.27	86.41	85.24	86.39	195,770
09 Jul 18	86.43000 +1.48	86.68	85.24	85.24	204,995
06 Jul 18	84.95000 +0.93	85.10	83.60	83.89	495,235
05 Jul 18	84.02000 -1.85	85.30	83.36	85.30	535,470
04 Jul 18	85.87000 -0.13	86.77	85.76	86.00	194,940
03 Jul 18	86.00000 -0.18	86.73	85.85	86.31	280,290
29 Jun 18	86.18000 +1.76	86.68	84.54	84.65	463,725
28 Jun 18	84.42000 +0.24	85.03	84.08	84.15	347,765
27 Jun 18	84.18000 -0.07	85.31	83.36	84.46	1,051,765
26 Jun 18	84.25000 -0.10	84.90	83.69	84.34	637,495
25 Jun 18	84.35000 -1.44	85.64	84.33	85.64	734,650
22 Jun 18	85.79000 +0.78	85.83	84.76	85.28	512,145
21 Jun 18	85.01000 -1.54	86.46	84.70	86.42	469,470
20 Jun 18	86.55000 +0.45	86.93	85.23	86.13	360,320
19 Jun 18	86.10000 -0.30	86.50	84.91	86.03	277,695
18 Jun 18	86.40000 +1.43	86.98	84.70	84.86	295,065
15 Jun 18	84.97000 +0.03	85.78	84.20	84.98	596,130
14 Jun 18	84.94000 +0.39	85.43	83.69	84.55	391,320
13 Jun 18	84.55000 +1.01	84.86	83.65	83.69	473,995
12 Jun 18	83.54000 +1.21	85.53	82.33	82.38	1,336,090
11 Jun 18	82.33000 -0.09	83.41	82.23	82.41	692,055
08 Jun 18	82.42000 +0.04	82.63	81.85	82.10	290,520
07 Jun 18	82.38000 +1.12	82.49	81.15	81.56	352,035
06 Jun 18	81.26000 -0.92	82.41	81.03	81.94	417,910
05 Jun 18	82.18000 +1.01	82.31	81.10	81.17	849,350
04 Jun 18	81.17000 -0.08	82.20	80.81	81.28	391,565
01 Jun 18	81.25000 -0.06	82.10	81.09	81.09	207,025
31 May 18	81.31000 +0.20	81.64	80.75	81.09	888,110
30 May 18	81.11000 +0.08	81.52	80.27	81.10	336,255
29 May 18	81.03000 -0.34	81.52	80.75	81.18	360,765
28 May 18	81.37000 -1.25	82.72	80.92	82.62	94,405
25 May 18	82.62000 +1.32	82.96	81.13	81.28	514,225
24 May 18	81.30000 -0.08	81.46	80.17	80.83	744,545
23 May 18	81.38000 +0.83	81.53	79.75	80.39	564,485
22 May 18	80.55000 +0.48	80.78	79.89	79.94	534,690
18 May 18	80.07000 +0.03	80.52	79.88	79.97	235,810
17 May 18	80.04000 -0.20	80.28	79.91	80.09	174,610
16 May 18	80.24000 -0.94	81.37	79.88	81.37	170,510
15 May 18	81.18000 +1.22	82.46	80.04	80.05	1,231,605
14 May 18	79.96000 +0.44	80.55	79.50	79.95	561,430
11 May 18	79.52000 -1.63	81.02	78.61	81.02	499,385
10 May 18	81.15000 +6.87	81.87	75.97	77.67	2,875,180
09 May 18	74.28000 +0.21	75.49	74.17	74.17	408,175
08 May 18	74.07000 -1.11	75.31	73.65	75.03	753,470
07 May 18	75.18000 -0.82	76.47	74.98	76.19	495,450
04 May 18	76.00000 -0.14	76.24	75.72	76.06	1,071,550
03 May 18	76.14000 -0.16	76.38	75.75	76.30	890,205
02 May 18	76.30000 -0.67	77.29	76.28	76.91	343,925
01 May 18	76.97000 -0.47	77.47	75.90	77.37	306,765
30 Apr 18	77.44000 -1.94	79.05	76.40	79.05	381,965
27 Apr 18	79.38000 +1.46	79.38	77.95	77.95	153,740
26 Apr 18	77.92000 +0.35	78.49	77.16	77.48	349,225
25 Apr 18	77.57000 -0.05	78.44	77.30	77.76	365,490
24 Apr 18	77.62000 -0.45	78.58	77.56	78.07	336,700
23 Apr 18	78.07000 +0.57	78.61	77.43	77.68	402,755
20 Apr 18	77.50000 +0.44	77.65	76.89	77.20	197,915
19 Apr 18	77.06000 -0.10	77.44	76.49	77.07	204,160
18 Apr 18	77.16000 -0.82	78.53	76.92	78.03	482,365
17 Apr 18	77.98000 +1.27	78.64	76.84	76.85	467,460
16 Apr 18	76.71000 +0.86	77.52	75.52	76.05	296,530
13 Apr 18	75.85000 -0.26	76.43	75.50	76.28	219,720
12 Apr 18	76.11000 +1.13	76.48	74.99	75.05	409,335
11 Apr 18	74.98000 +0.38	75.15	74.46	74.54	345,755
10 Apr 18	74.60000 -0.40	75.47	74.26	75.14	270,170
09 Apr 18	75.00000 +0.04	75.75	75.00	75.13	386,135
06 Apr 18	74.96000 -0.04	75.66	74.84	74.85	342,920
05 Apr 18	75.00000 +0.91	75.60	74.26	74.27	447,350
04 Apr 18	74.09000 -0.79	74.97	73.77	74.58	275,405
03 Apr 18	74.88000 +0.35	75.12	74.54	74.54	239,685
02 Apr 18	74.53000 -0.22	75.50	74.02	74.60	344,205
29 Mar 18	74.75000 +0.12	75.08	74.60	74.83	450,660
28 Mar 18	74.63000 +0.16	75.20	74.35	74.47	210,700
27 Mar 18	74.47000 -1.04	75.70	74.37	75.51	348,180
26 Mar 18	75.51000 +0.85	75.54	74.60	75.14	586,760
23 Mar 18	74.66000 -0.56	75.96	74.49	75.20	216,985
22 Mar 18	75.22000 -1.89	77.04	75.13	77.04	271,245
21 Mar 18	77.11000 +0.48	77.54	76.59	76.73	228,395
20 Mar 18	76.63000 +0.44	76.85	76.17	76.17	134,330
19 Mar 18	76.19000 -0.30	76.82	75.87	76.56	280,375
16 Mar 18	76.49000 -0.24	77.42	76.40	76.69	376,900
15 Mar 18	76.73000 +0.45	77.26	76.22	76.43	218,900
14 Mar 18	76.28000 -0.38	77.00	76.28	76.74	193,050
13 Mar 18	76.66000 -0.08	77.06	76.30	76.74	337,475
12 Mar 18	76.74000 -2.01	78.84	76.33	78.62	478,185
09 Mar 18	78.75000 +1.27	79.09	77.48	77.57	919,610
08 Mar 18	77.48000 +1.87	77.52	75.71	75.71	768,450
07 Mar 18	75.61000 -1.47	77.50	75.53	76.95	801,785
06 Mar 18	77.08000 +0.08	77.23	76.59	77.16	392,780
05 Mar 18	77.00000 -0.04	77.54	76.77	76.91	261,270
02 Mar 18	77.04000 +1.12	77.49	75.12	75.62	474,350
01 Mar 18	75.92000 -0.79	76.63	75.20	76.18	582,245
28 Feb 18	76.71000 -1.15	78.29	76.69	78.06	616,790
27 Feb 18	77.86000 -0.19	79.32	77.82	78.12	554,180
26 Feb 18	78.05000 -0.47	78.75	77.98	78.53	196,905
23 Feb 18	78.52000 -0.48	79.46	77.76	79.01	493,300
22 Feb 18	79.00000 +1.54	79.50	77.48	77.58	965,950
21 Feb 18	77.46000 +0.43	77.80	76.96	77.03	474,020
20 Feb 18	77.03000 +0.72	77.25	76.34	76.34	413,095
16 Feb 18	76.31000 -0.19	76.90	76.17	76.54	229,610
15 Feb 18	76.50000 +1.14	76.71	75.13	75.50	548,785
14 Feb 18	75.36000 -0.32	75.98	74.58	75.70	632,635
13 Feb 18	75.68000 +0.76	75.90	74.73	75.74	1,743,930
12 Feb 18	74.92000 +0.22	75.99	74.79	74.79	598,400
09 Feb 18	74.70000 -0.54	75.52	73.73	75.30	528,735
08 Feb 18	75.24000 -0.44	76.27	75.04	75.49	592,615
07 Feb 18	75.68000 +0.71	76.11	74.84	74.84	616,310
06 Feb 18	74.97000 -1.03	75.88	74.35	75.46	589,640
05 Feb 18	76.00000 -0.27	76.75	75.32	75.35	414,210
02 Feb 18	76.27000 -0.89	76.91	75.89	76.87	521,300
01 Feb 18	77.16000 -0.21	77.39	76.78	77.24	663,560
31 Jan 18	77.37000 +0.10	77.61	77.12	77.27	386,540
30 Jan 18	77.27000 -0.01	77.46	76.88	76.95	378,455
29 Jan 18	77.28000 +0.38	77.35	76.90	76.90	349,380
26 Jan 18	76.90000 -0.60	77.72	76.68	77.61	270,975
25 Jan 18	77.50000 +0.45	77.63	76.50	77.05	526,420
24 Jan 18	77.05000 +0.70	77.32	76.19	76.32	598,025
23 Jan 18	76.35000 +0.20	76.42	75.40	76.00	638,850
22 Jan 18	76.15000 +1.25	76.26	74.76	74.91	599,460
19 Jan 18	74.90000 +0.60	75.07	74.05	74.21	369,325
18 Jan 18	74.30000 +1.55	74.39	72.80	72.80	855,575
17 Jan 18	72.75000 +0.90	72.84	71.82	71.93	203,705
16 Jan 18	71.85000 -0.61	72.61	71.80	72.41	366,745
15 Jan 18	72.46000 +0.87	72.99	71.56	72.99	90,190
12 Jan 18	71.59000 +0.10	71.86	71.30	71.41	259,560
11 Jan 18	71.49000 -0.04	71.77	71.30	71.48	246,065
10 Jan 18	71.53000 +0.01	72.55	71.44	71.60	607,080
09 Jan 18	71.52000 -0.19	72.25	71.43	71.87	442,575
08 Jan 18	71.71000 +0.21	71.75	71.45	71.64	427,175
05 Jan 18	71.50000 -0.01	71.70	71.25	71.59	482,540
04 Jan 18	71.51000 +0.97	71.76	70.41	70.64	718,920
03 Jan 18	70.54000 -0.16	70.97	70.46	70.59	284,260
02 Jan 18	70.70000 +0.26	70.79	70.26	70.44	347,015
29 Dec 17	70.44000 +0.48	70.51	69.75	70.05	325,090
28 Dec 17	69.96000 -0.24	70.40	69.89	70.13	840,840
27 Dec 17	70.20000 -0.30	70.64	70.13	70.35	219,250
22 Dec 17	70.50000 -0.37	71.03	70.38	70.87	163,620
21 Dec 17	70.87000 +0.08	71.19	70.51	70.90	242,680
20 Dec 17	70.79000 +0.39	71.27	70.39	70.42	276,905
19 Dec 17	70.40000 +0.44	70.93	70.00	70.07	759,645
18 Dec 17	69.96000 +0.55	70.39	69.41	69.41	506,535
15 Dec 17	69.41000 +0.16	69.56	68.93	69.13	1,901,935
14 Dec 17	69.25000 +0.33	69.37	68.74	68.83	392,700
13 Dec 17	68.92000 +0.23	69.19	68.10	68.10	353,245
12 Dec 17	68.69000 -0.68	69.85	68.47	69.53	377,325
11 Dec 17	69.37000 +0.80	69.83	68.64	68.64	2,086,490
08 Dec 17	68.57000 +0.09	68.75	68.09	68.41	201,625
07 Dec 17	68.48000 +0.14	68.64	68.05	68.35	125,590
06 Dec 17	68.34000 -0.16	68.63	67.84	68.63	240,900
05 Dec 17	68.50000 -0.51	69.32	68.03	69.01	318,465
04 Dec 17	69.01000 -0.52	70.01	68.60	69.69	617,405
01 Dec 17	69.53000 +0.03	69.80	68.74	69.40	324,840
30 Nov 17	69.50000 +0.47	69.68	69.00	69.00	272,200
29 Nov 17	69.03000 -0.49	69.62	68.90	69.49	147,495
28 Nov 17	69.52000 +0.04	69.95	68.80	69.56	247,610
27 Nov 17	69.48000 -0.51	70.15	69.19	70.15	318,690
24 Nov 17	69.99000 +0.41	70.42	69.44	69.44	165,255
23 Nov 17	69.58000 -0.21	69.81	69.29	69.29	84,260
22 Nov 17	69.79000 -0.41	70.69	69.39	70.08	659,285
21 Nov 17	70.20000 +0.34	70.61	69.80	70.39	457,830
20 Nov 17	69.86000 -0.35	70.21	69.17	70.21	467,700
17 Nov 17	70.21000 -0.59	70.77	70.10	70.65	190,270
16 Nov 17	70.80000 +0.45	71.35	70.24	70.41	349,245
15 Nov 17	70.35000 +0.09	70.66	69.44	70.28	163,695
14 Nov 17	70.26000 -0.68	71.05	70.21	71.05	187,830
13 Nov 17	70.94000 -0.74	71.68	70.66	71.68	276,375
10 Nov 17	71.68000 +1.25	72.25	70.50	70.61	2,086,245
09 Nov 17	70.43000 -1.14	71.46	70.41	71.41	356,150
08 Nov 17	71.57000 +0.60	71.68	70.01	70.86	751,950
07 Nov 17	70.97000 -1.18	72.27	70.47	72.27	285,615
06 Nov 17	72.15000 +0.02	72.81	72.00	72.31	405,645
03 Nov 17	72.13000 +0.08	73.13	71.83	72.26	418,530
02 Nov 17	72.05000 +0.28	72.43	71.69	71.80	445,140
01 Nov 17	71.77000 +1.28	72.03	70.51	70.51	858,920
31 Oct 17	70.49000 -0.43	73.19	70.47	71.07	621,180
30 Oct 17	70.92000 +3.06	74.07	68.70	68.71	3,070,815
27 Oct 17	67.86000 +1.36	68.86	66.59	66.70	779,450
26 Oct 17	66.50000 -0.52	67.13	66.43	67.12	193,310
25 Oct 17	67.02000 -0.67	67.70	66.86	67.43	395,565
24 Oct 17	67.69000 +0.21	67.78	67.34	67.48	292,180
23 Oct 17	67.48000 -0.58	68.12	67.39	68.06	334,200
20 Oct 17	68.06000 +0.49	68.20	67.37	67.91	952,780
19 Oct 17	67.57000 -0.38	68.03	67.35	67.92	522,595
18 Oct 17	67.95000 +0.02	68.18	67.93	68.16	707,125
17 Oct 17	67.93000 -0.17	68.48	67.71	67.71	359,550
16 Oct 17	68.10000 +0.12	68.41	67.91	67.91	418,850
13 Oct 17	67.98000 +0.15	67.98	67.64	67.78	278,770
12 Oct 17	67.83000 -0.94	68.77	67.81	68.77	352,190
11 Oct 17	68.77000 -0.07	68.98	68.50	68.97	2,042,740
10 Oct 17	68.84000 +0.26	69.25	68.51	68.93	325,865
06 Oct 17	68.58000 -1.02	69.76	68.46	69.53	381,800
05 Oct 17	69.60000 +1.95	70.07	67.63	67.72	2,896,015
04 Oct 17	67.65000 -0.10	68.42	67.57	67.87	609,175
03 Oct 17	67.75000 -2.88	68.57	66.88	66.93	3,431,600
02 Oct 17	70.63000 +0.13	71.19	70.43	70.61	329,680
29 Sep 17	70.50000 +1.06	70.71	69.50	70.00	665,535
28 Sep 17	69.44000 +0.84	70.22	68.51	68.51	409,165
27 Sep 17	68.60000 +0.38	68.70	67.99	68.30	366,175
26 Sep 17	68.22000 +0.08	68.41	67.80	68.17	311,085
25 Sep 17	68.14000 +0.35	68.26	67.79	67.79	177,610
22 Sep 17	67.79000 +0.19	68.04	67.45	67.57	177,795
21 Sep 17	67.60000 +1.35	67.65	66.17	66.23	401,505
20 Sep 17	66.25000 +0.59	66.49	65.47	65.75	262,565
19 Sep 17	65.66000 -0.69	66.61	65.28	66.37	646,265
18 Sep 17	66.35000 -0.05	66.51	66.04	66.30	131,445
15 Sep 17	66.40000 -0.01	66.78	66.09	66.41	1,118,530
14 Sep 17	66.41000 -0.21	67.25	65.91	67.00	852,090
13 Sep 17	66.62000 -0.79	67.69	66.51	67.53	137,675
12 Sep 17	67.41000 +0.57	67.51	66.67	66.67	205,345
11 Sep 17	66.84000 -0.47	67.51	66.80	67.15	421,135
08 Sep 17	67.31000 -0.17	67.69	67.01	67.37	440,805
07 Sep 17	67.48000 +0.10	67.88	67.02	67.43	355,990
06 Sep 17	67.38000 +1.00	67.56	66.39	66.49	652,605
05 Sep 17	66.38000 -0.26	67.00	65.45	66.82	231,390
01 Sep 17	66.64000 +0.28	67.06	66.14	66.26	133,785
31 Aug 17	66.36000 +0.44	66.49	65.97	66.03	522,885
30 Aug 17	65.92000 -0.40	66.54	65.92	66.19	201,945
29 Aug 17	66.32000 -0.55	67.49	66.27	66.84	1,361,590
28 Aug 17	66.87000 +0.14	67.07	66.47	67.00	241,085
25 Aug 17	66.73000 -0.15	67.44	66.66	66.76	191,865
24 Aug 17	66.88000 -0.09	67.14	66.54	67.12	184,670
23 Aug 17	66.97000 +1.10	67.62	65.71	65.75	684,385
22 Aug 17	65.87000 -0.26	66.18	65.37	66.04	443,075
21 Aug 17	66.13000 +0.08	66.74	65.80	66.12	269,285
18 Aug 17	66.05000 +1.00	66.23	64.95	65.14	544,985
17 Aug 17	65.05000 -0.50	65.85	64.81	65.65	322,165
16 Aug 17	65.55000 +0.22	66.20	64.85	65.40	531,760
15 Aug 17	65.33000 -0.35	65.82	65.01	65.77	670,510
14 Aug 17	65.68000 -1.15	67.71	65.05	66.99	454,745
11 Aug 17	66.83000 -1.19	68.02	66.67	68.02	524,275
10 Aug 17	68.02000 +2.12	69.05	67.00	69.02	500,960
09 Aug 17	65.90000 -0.13	66.49	65.63	65.63	267,455
08 Aug 17	66.03000 +0.44	66.33	65.67	66.00	222,680
04 Aug 17	65.59000 +0.18	65.76	65.02	65.02	274,750
03 Aug 17	65.41000 -1.66	67.05	65.31	66.96	474,950
02 Aug 17	67.07000 +0.57	67.21	66.35	66.35	321,590
01 Aug 17	66.50000 +0.40	66.98	65.80	66.98	261,650
31 Jul 17	66.10000 -0.78	67.02	66.08	66.81	230,525
28 Jul 17	66.88000 -0.50	67.24	66.76	67.16	83,300
27 Jul 17	67.38000 -0.39	67.91	67.23	67.58	252,735
26 Jul 17	67.77000 +0.02	68.43	67.66	67.75	235,220
25 Jul 17	67.75000 -0.08	68.34	67.53	67.95	153,380
24 Jul 17	67.83000 -0.33	68.07	67.57	67.99	145,780
21 Jul 17	68.16000 +0.29	68.32	67.75	67.75	203,700
20 Jul 17	67.87000 -0.20	68.81	67.75	68.07	173,040
19 Jul 17	68.07000 +0.39	68.64	67.13	67.30	539,055
18 Jul 17	67.68000 +0.03	67.91	67.25	67.49	133,040
17 Jul 17	67.65000 -1.00	68.82	67.28	68.44	437,765
14 Jul 17	68.65000 -0.47	69.50	68.37	69.26	287,960
13 Jul 17	69.12000 +0.05	69.50	68.99	69.42	306,200
12 Jul 17	69.07000 -0.33	69.50	68.92	69.40	169,280
11 Jul 17	69.40000 -0.73	69.50	68.87	69.50	630,410
10 Jul 17	70.13000 +0.19	70.56	69.23	69.95	159,645
07 Jul 17	69.94000 -1.62	71.48	69.79	71.48	338,105
06 Jul 17	71.56000 +0.91	71.95	70.01	70.01	1,162,015
05 Jul 17	70.65000 +0.62	71.19	69.89	70.13	601,560
04 Jul 17	70.03000 -0.53	70.55	68.70	69.35	101,775
30 Jun 17	70.56000 -0.13	70.78	70.27	70.75	226,930
29 Jun 17	70.69000 -0.68	71.32	70.21	71.20	243,485
28 Jun 17	71.37000 +0.61	71.74	70.43	70.43	223,395
27 Jun 17	70.76000 +0.80	71.02	69.63	69.81	529,965
26 Jun 17	69.96000 +0.16	70.20	69.42	69.42	181,800
23 Jun 17	69.80000 -0.07	70.45	69.51	69.93	165,115
22 Jun 17	69.87000 +0.49	70.06	69.19	69.43	471,500
21 Jun 17	69.38000 -1.74	71.01	69.31	71.01	206,305
20 Jun 17	71.12000 -0.49	71.60	71.05	71.58	207,800
19 Jun 17	71.61000 +1.55	71.67	69.95	70.20	610,025
16 Jun 17	70.06000 +0.74	70.59	69.44	69.44	2,088,500
15 Jun 17	69.32000 -0.15	69.57	68.73	69.06	443,010
14 Jun 17	69.47000 -0.49	70.13	69.44	69.87	296,885
13 Jun 17	69.96000 +0.18	70.22	69.60	69.82	484,005
12 Jun 17	69.78000 +0.29	69.91	69.49	69.49	359,955
09 Jun 17	69.49000 -0.51	70.25	69.31	70.15	487,315
08 Jun 17	70.00000 -0.70	71.13	69.82	70.89	399,145
07 Jun 17	70.70000 -0.05	71.30	70.43	70.63	434,970
06 Jun 17	70.75000 -0.19	70.80	70.05	70.05	488,035
05 Jun 17	70.94000 -0.22	71.22	70.61	71.01	363,805
02 Jun 17	71.16000 -0.43	71.65	70.80	71.63	613,930
01 Jun 17	71.59000 +0.22	72.53	71.38	71.38	800,430
31 May 17	71.37000 +1.02	71.48	70.04	70.50	296,275
30 May 17	70.35000 -0.10	71.06	70.13	70.45	295,220
29 May 17	70.45000 -0.11	71.00	70.26	70.40	60,075
26 May 17	70.56000 +0.60	71.47	70.14	70.14	158,645
25 May 17	69.96000 +0.07	70.16	69.60	70.16	260,495
24 May 17	69.89000 -1.46	71.00	69.47	71.00	483,270
23 May 17	71.35000 +0.28	72.00	71.14	71.14	137,360
19 May 17	71.07000 +0.28	71.41	70.47	71.41	340,120
18 May 17	70.79000 +0.26	71.46	70.50	71.39	348,240
17 May 17	70.53000 -1.76	72.66	70.28	72.13	505,095
16 May 17	72.29000 -1.26	73.75	72.14	73.70	388,275
15 May 17	73.55000 -0.03	73.70	72.69	72.72	643,275
12 May 17	73.58000 +0.98	73.72	72.41	72.88	381,695
11 May 17	72.60000 -0.37	72.99	71.50	72.99	396,370
10 May 17	72.97000 -5.25	75.50	71.65	75.03	1,137,955
09 May 17	78.22000 -0.64	79.74	77.92	79.13	316,435
08 May 17	78.86000 -0.33	79.18	78.51	79.07	581,840
05 May 17	79.19000 -0.55	79.90	79.03	79.90	311,465
04 May 17	79.74000 +0.53	79.89	79.10	79.17	538,645
03 May 17	79.21000 +1.42	79.59	77.24	77.65	394,320
02 May 17	77.79000 -0.21	78.45	77.51	78.15	222,560
01 May 17	78.00000 +0.88	78.98	76.95	77.12	287,935
28 Apr 17	77.12000 +0.37	77.34	76.25	76.75	312,005
27 Apr 17	76.75000 -0.61	77.18	75.75	77.18	444,020
26 Apr 17	77.36000 +0.31	77.75	75.62	77.74	1,685,075
25 Apr 17	77.05000 -0.42	77.84	76.76	77.45	933,080
24 Apr 17	77.47000 +0.76	77.58	76.46	77.15	441,440
21 Apr 17	76.71000 +1.74	77.70	74.64	75.16	980,840
20 Apr 17	74.97000 +0.55	75.09	74.27	74.42	299,135
19 Apr 17	74.42000 +0.34	74.52	73.97	74.01	238,580
18 Apr 17	74.08000 +0.32	74.21	73.50	73.50	305,530
17 Apr 17	73.76000 +1.09	73.79	72.68	72.74	490,615
13 Apr 17	72.67000 +0.92	73.00	71.50	71.68	493,240
12 Apr 17	71.75000 +0.08	72.00	71.34	71.76	321,120
11 Apr 17	71.67000 -0.02	71.67	71.10	71.48	171,455
10 Apr 17	71.69000 +1.07	71.82	70.71	70.71	225,665
07 Apr 17	70.62000 +0.15	70.77	70.05	70.19	221,365
06 Apr 17	70.47000 +0.09	70.86	70.18	70.38	220,240
05 Apr 17	70.38000 +0.78	70.74	69.77	69.84	3,339,060
04 Apr 17	69.60000 +1.79	69.64	67.82	67.82	456,615
03 Apr 17	67.81000 +0.40	68.22	66.80	66.80	376,730
31 Mar 17	67.41000 -0.51	68.25	66.52	68.20	317,940
30 Mar 17	67.92000 +0.67	68.03	66.96	66.96	390,125
29 Mar 17	67.25000 +0.75	67.38	66.19	66.19	278,980
28 Mar 17	66.50000 +0.35	66.58	65.97	66.12	489,870
27 Mar 17	66.15000 -0.38	66.52	65.00	65.46	430,675
24 Mar 17	66.53000 +0.20	67.06	66.21	66.21	96,260
23 Mar 17	66.33000 -0.02	66.90	65.76	66.35	203,565
22 Mar 17	66.35000 -0.04	66.51	65.80	66.00	114,395
21 Mar 17	66.39000 -1.22	67.86	65.94	67.58	415,390
20 Mar 17	67.61000 -0.37	68.09	67.32	67.83	171,510
17 Mar 17	67.98000 -0.31	68.70	67.64	68.29	461,635
16 Mar 17	68.29000 -0.16	68.94	68.18	68.57	442,640
15 Mar 17	68.45000 +0.01	68.79	67.43	68.42	325,655
14 Mar 17	68.44000 +0.24	68.51	67.60	68.17	95,790
13 Mar 17	68.20000 -0.40	68.65	68.04	68.42	122,535
10 Mar 17	68.60000 -0.40	70.19	67.96	69.31	243,885
09 Mar 17	69.00000 +0.56	69.55	68.31	68.31	162,930
08 Mar 17	68.44000 -0.74	69.22	68.11	69.10	286,810
07 Mar 17	69.18000 -0.57	69.70	68.98	69.50	237,015
06 Mar 17	69.75000 -0.26	69.92	69.56	69.71	178,955
03 Mar 17	70.01000 +0.43	70.20	69.45	69.53	199,925
02 Mar 17	69.58000 -0.67	70.10	69.42	70.10	208,605
01 Mar 17	70.25000 +0.07	70.72	69.78	70.23	439,480
28 Feb 17	70.18000 -0.53	70.68	69.85	70.59	514,430
27 Feb 17	70.71000 -0.20	71.02	70.25	70.79	471,005
24 Feb 17	70.91000 +0.45	71.04	70.05	70.10	662,960
23 Feb 17	70.46000 -0.58	71.31	70.00	71.05	622,035
22 Feb 17	71.04000 -0.78	72.00	70.56	71.60	295,235
21 Feb 17	71.82000 +0.21	72.46	71.22	72.20	397,470
17 Feb 17	71.61000 -0.76	72.19	71.21	72.19	277,985
16 Feb 17	72.37000 -0.86	73.69	71.51	73.26	314,880
15 Feb 17	73.23000 +0.38	74.00	72.01	73.89	669,945
14 Feb 17	72.85000 +1.58	74.25	72.20	72.89	392,495
13 Feb 17	71.27000 +1.27	71.29	70.20	70.23	220,865
10 Feb 17	70.00000 -0.29	70.29	69.70	70.29	186,280
09 Feb 17	70.29000 +0.44	70.34	69.52	69.85	245,130
08 Feb 17	69.85000 +0.04	70.15	69.44	69.99	471,255
07 Feb 17	69.81000 -0.39	70.53	69.61	70.18	537,025
06 Feb 17	70.20000 +0.23	70.53	69.85	69.85	784,085
03 Feb 17	69.97000 +0.22	69.97	68.00	68.00	358,650
02 Feb 17	69.75000 +0.14	70.10	69.11	69.30	375,550
01 Feb 17	69.61000 +0.73	69.88	68.89	69.08	252,030
31 Jan 17	68.88000 +0.35	69.26	68.25	68.56	236,035
30 Jan 17	68.53000 -0.47	68.89	67.45	68.78	462,030
27 Jan 17	69.00000 -0.07	69.60	68.73	69.22	317,365
26 Jan 17	69.07000 -0.10	69.53	69.00	69.14	310,625
25 Jan 17	69.17000 -0.57	69.96	68.85	69.96	651,390
24 Jan 17	69.74000 +0.33	70.25	69.55	69.56	300,780
23 Jan 17	69.41000 -0.76	70.72	68.99	69.89	275,385
20 Jan 17	70.17000 -0.08	70.90	69.85	70.20	436,505
19 Jan 17	70.25000 -0.72	71.25	70.04	71.00	345,705
18 Jan 17	70.97000 -0.50	71.93	70.85	71.12	331,875
17 Jan 17	71.47000 -1.88	73.16	71.35	73.16	257,095
16 Jan 17	73.35000 +0.43	74.00	72.51	72.51	95,390
13 Jan 17	72.92000 -0.49	73.90	72.56	73.53	277,275
12 Jan 17	73.41000 -1.69	75.16	73.22	74.84	301,770
11 Jan 17	75.10000 -0.47	75.40	73.98	75.31	258,085
10 Jan 17	75.57000 -0.03	76.31	74.56	75.81	424,190
09 Jan 17	75.60000 +2.54	76.00	74.75	75.51	461,985
06 Jan 17	73.06000 +0.98	73.43	71.17	72.00	377,470
05 Jan 17	72.08000 +0.14	72.50	71.80	71.90	192,020
04 Jan 17	71.94000 +0.66	72.13	71.00	71.14	241,920
03 Jan 17	71.28000 -0.24	72.28	71.00	72.20	324,575
30 Dec 16	71.52000 -1.03	72.58	71.30	72.55	240,565
29 Dec 16	72.55000 +0.57	72.62	71.88	72.10	139,915
28 Dec 16	71.98000 -0.12	72.70	71.67	72.69	372,915
23 Dec 16	72.10000 -0.05	72.79	71.90	72.15	151,505
22 Dec 16	72.15000 +0.29	72.22	71.58	71.88	205,525
21 Dec 16	71.86000 +0.15	71.94	71.30	71.71	193,580
20 Dec 16	71.71000 +0.80	71.99	70.67	70.82	395,420
19 Dec 16	70.91000 +0.32	71.13	70.50	70.75	401,730
16 Dec 16	70.59000 +0.19	71.35	70.40	70.40	333,840
15 Dec 16	70.40000 +0.60	70.97	69.69	70.61	756,145
14 Dec 16	69.80000 -0.93	71.87	69.65	70.61	715,075
13 Dec 16	70.73000 +0.95	71.18	69.98	70.11	539,520
12 Dec 16	69.78000 +0.82	70.00	69.14	69.14	418,950
09 Dec 16	68.96000 -1.07	70.24	68.52	70.23	529,650
08 Dec 16	70.03000 +1.84	70.29	68.03	68.20	649,940
07 Dec 16	68.19000 +0.13	68.47	67.91	68.10	415,675
06 Dec 16	68.06000 -0.35	68.40	67.52	68.36	618,380
05 Dec 16	68.41000 -0.01	68.75	68.05	68.59	551,070
02 Dec 16	68.42000 -0.15	69.40	68.02	68.57	306,320
01 Dec 16	68.57000 +0.86	68.89	67.05	67.85	708,645
30 Nov 16	67.71000 +1.71	68.35	65.32	66.28	500,740
29 Nov 16	66.00000 +0.40	66.65	65.10	65.49	324,845
28 Nov 16	65.60000 -0.17	66.46	65.21	65.66	459,910
25 Nov 16	65.77000 -0.16	66.26	65.55	65.55	354,100
24 Nov 16	65.93000 -0.57	66.66	65.71	66.66	97,920
23 Nov 16	66.50000 +0.69	66.95	65.79	65.89	1,192,500
22 Nov 16	65.81000 +0.16	66.51	65.41	65.76	543,875
21 Nov 16	65.65000 +1.34	66.49	64.31	64.31	401,585
18 Nov 16	64.31000 -0.58	65.30	64.10	64.78	173,695
17 Nov 16	64.89000 +0.35	65.26	63.27	64.54	293,630
16 Nov 16	64.54000 -0.64	65.05	63.62	65.05	284,775
15 Nov 16	65.18000 +0.78	65.44	64.28	64.40	389,010
14 Nov 16	64.40000 +0.35	64.80	63.55	63.85	242,850
11 Nov 16	64.05000 -0.43	64.30	63.93	64.09	161,870
10 Nov 16	64.48000 +0.11	65.61	64.26	64.63	321,815
09 Nov 16	64.37000 -0.13	65.19	63.66	64.04	318,235
08 Nov 16	64.50000 +0.86	64.99	63.64	63.64	325,440
07 Nov 16	63.64000 +0.89	64.00	62.58	63.52	669,690
04 Nov 16	62.75000 +0.93	63.22	62.13	62.51	285,860
03 Nov 16	61.82000 +0.35	62.57	61.64	62.06	334,270
02 Nov 16	61.47000 -1.09	62.66	61.19	62.60	335,255
01 Nov 16	62.56000 +0.67	62.69	61.87	61.87	428,480
31 Oct 16	61.89000 -0.24	62.33	61.65	62.33	393,475
28 Oct 16	62.13000 +0.37	62.73	61.12	61.76	221,775
27 Oct 16	61.76000 -0.93	62.68	61.57	62.68	224,635
26 Oct 16	62.69000 -0.11	62.83	62.51	62.71	248,260
25 Oct 16	62.80000 -0.64	63.34	62.70	63.34	242,905
24 Oct 16	63.44000 -0.33	63.96	63.37	63.79	317,125
21 Oct 16	63.77000 +1.46	63.93	62.14	62.14	296,695
20 Oct 16	62.31000 +0.56	62.62	61.80	61.80	553,125
19 Oct 16	61.75000 -0.08	61.99	61.75	61.99	337,225
18 Oct 16	61.83000 +0.33	62.02	61.43	61.63	674,780
17 Oct 16	61.50000 -0.21	61.84	61.24	61.61	361,575
14 Oct 16	61.71000 -0.28	62.15	61.29	62.10	242,565
13 Oct 16	61.99000 -0.07	62.31	61.12	61.78	447,740
12 Oct 16	62.06000 +0.15	62.25	61.68	61.91	382,360
11 Oct 16	61.91000 +0.53	61.98	61.09	61.22	640,360
07 Oct 16	61.38000 -0.53	61.95	61.00	61.95	412,305
06 Oct 16	61.91000 +0.03	61.99	61.33	61.88	356,965
05 Oct 16	61.88000 +0.16	62.02	61.29	61.82	385,230
04 Oct 16	61.72000 -0.79	62.82	61.20	62.44	690,910
03 Oct 16	62.51000 +2.26	62.59	60.20	60.20	789,750
30 Sep 16	60.25000 -0.15	60.88	60.25	60.27	409,195
29 Sep 16	60.40000 -0.15	60.91	60.29	60.60	381,135
28 Sep 16	60.55000 +0.60	60.65	59.57	59.95	573,920
27 Sep 16	59.95000 -0.33	60.49	59.75	60.45	986,980
26 Sep 16	60.28000 +0.26	60.70	59.95	60.00	1,070,700
23 Sep 16	60.02000 +0.64	60.12	59.22	59.45	1,096,265
22 Sep 16	59.38000 +1.52	59.50	58.00	58.00	1,865,425
21 Sep 16	57.86000 +1.04	57.90	57.06	57.10	1,928,960
20 Sep 16	56.82000 +0.40	56.94	56.52	56.60	765,850
19 Sep 16	56.42000 -0.58	57.26	56.33	57.25	626,460
16 Sep 16	57.00000 -0.14	57.24	56.76	57.14	1,731,335
15 Sep 16	57.14000 +0.10	57.25	56.90	57.04	756,275
14 Sep 16	57.04000 -0.07	57.25	56.94	56.99	348,790
13 Sep 16	57.11000 -0.21	57.37	57.01	57.28	560,280
12 Sep 16	57.32000 +0.38	57.49	56.65	56.93	1,043,840
09 Sep 16	56.94000 -0.63	57.55	56.55	57.48	815,405
08 Sep 16	57.57000 -0.12	57.80	57.52	57.64	629,310
07 Sep 16	57.69000 +0.22	57.70	57.39	57.50	743,360
06 Sep 16	57.47000 +0.00	57.55	57.25	57.55	524,620
02 Sep 16	57.47000 +0.43	57.60	57.07	57.07	828,830
01 Sep 16	57.04000 +0.14	57.21	56.40	57.00	546,400
31 Aug 16	56.90000 +0.00	57.49	56.68	56.98	824,950
30 Aug 16	56.90000 -0.10	57.29	56.50	57.00	5,451,880
29 Aug 16	57.00000 +0.02	57.35	56.80	57.02	376,115
26 Aug 16	56.98000 +0.39	57.19	56.60	56.65	816,345
25 Aug 16	56.59000 +0.09	56.70	56.05	56.33	433,895
24 Aug 16	56.50000 -0.26	57.00	56.49	56.80	1,530,550
23 Aug 16	56.76000 -3.29	57.07	55.60	55.62	2,986,525
22 Aug 16	60.05000 -0.12	60.09	59.20	60.00	119,465
19 Aug 16	60.17000 -1.16	61.50	60.08	61.20	149,380
18 Aug 16	61.33000 +0.74	61.34	60.24	60.74	265,120
17 Aug 16	60.59000 +0.03	61.07	59.83	59.83	220,080
16 Aug 16	60.56000 -0.42	60.95	60.40	60.71	178,905
15 Aug 16	60.98000 +0.11	61.49	60.57	60.57	203,065
12 Aug 16	60.87000 -0.63	61.22	60.56	61.08	104,205
11 Aug 16	61.50000 +0.16	61.99	61.02	61.34	258,950
10 Aug 16	61.34000 -0.22	61.75	61.00	61.60	495,310
09 Aug 16	61.56000 +1.29	61.97	60.30	60.30	393,820
08 Aug 16	60.27000 -0.24	60.75	59.60	60.38	467,220
05 Aug 16	60.51000 -0.20	60.80	58.98	60.00	630,850
04 Aug 16	60.71000 +2.02	61.90	59.10	59.10	445,480
03 Aug 16	58.69000 +1.33	59.27	56.99	56.99	428,315
02 Aug 16	57.36000 -0.89	58.38	57.00	58.25	87,310
29 Jul 16	58.25000 +0.95	58.95	57.24	57.24	149,350
28 Jul 16	57.30000 +0.34	57.41	56.80	56.90	89,305
27 Jul 16	56.96000 +0.20	57.88	56.69	56.70	185,600
26 Jul 16	56.76000 +0.44	56.76	56.00	56.30	71,045
25 Jul 16	56.32000 +0.28	56.96	55.46	55.99	119,005
22 Jul 16	56.04000 +1.47	56.25	54.57	54.57	173,905
21 Jul 16	54.57000 +0.22	54.79	54.13	54.39	129,770
20 Jul 16	54.35000 -0.11	54.86	53.91	54.10	154,710
19 Jul 16	54.46000 +0.46	54.90	53.85	53.85	1,231,235
18 Jul 16	54.00000 +0.22	54.00	53.60	53.65	141,735
15 Jul 16	53.78000 +0.08	53.85	53.76	53.76	112,800
14 Jul 16	53.70000 -0.15	53.85	53.70	53.85	82,355
13 Jul 16	53.85000 +0.09	53.90	53.70	53.76	101,725
12 Jul 16	53.76000 +0.07	53.85	53.52	53.52	200,330
11 Jul 16	53.69000 +0.27	53.79	53.30	53.55	24,535
08 Jul 16	53.42000 -0.36	53.85	53.30	53.85	121,925
07 Jul 16	53.78000 +0.03	53.79	53.50	53.50	166,190
06 Jul 16	53.75000 +0.02	53.82	53.62	53.80	117,045
05 Jul 16	53.73000 -0.02	53.80	53.52	53.52	97,385
04 Jul 16	53.75000 +0.00	53.80	53.60	53.80	46,700
30 Jun 16	53.75000 +0.88	53.80	52.50	52.75	148,650
29 Jun 16	52.87000 +0.73	53.19	52.10	52.21	115,385
28 Jun 16	52.14000 +0.21	52.41	52.00	52.26	74,655
27 Jun 16	51.93000 +0.37	52.00	50.95	51.50	123,305
24 Jun 16	51.56000 -0.74	51.98	50.31	50.31	99,510
23 Jun 16	52.30000 +0.05	52.30	52.00	52.30	118,830
22 Jun 16	52.25000 +0.32	52.30	51.85	51.85	72,205
21 Jun 16	51.93000 +0.31	52.30	51.70	51.79	134,895
20 Jun 16	51.62000 +0.10	52.25	51.62	51.85	37,100
17 Jun 16	51.52000 -0.07	52.05	51.38	51.41	269,100
16 Jun 16	51.59000 +0.19	52.20	50.77	50.77	136,555
15 Jun 16	51.40000 +0.21	51.84	51.01	51.20	139,585
14 Jun 16	51.19000 +0.28	51.30	50.55	50.90	160,625
13 Jun 16	50.91000 -0.57	51.06	50.20	50.20	194,270
10 Jun 16	51.48000 -2.07	53.38	51.17	53.30	129,535
09 Jun 16	53.55000 -0.17	53.75	53.29	53.50	68,385
08 Jun 16	53.72000 +0.02	54.00	53.51	53.75	97,475
07 Jun 16	53.70000 -0.05	54.20	53.61	53.75	243,405
06 Jun 16	53.75000 +0.64	53.80	53.11	53.11	229,520
03 Jun 16	53.11000 +0.79	53.11	52.01	52.01	105,550
02 Jun 16	52.32000 +0.01	52.65	51.99	52.31	56,805
01 Jun 16	52.31000 -0.35	52.52	52.05	52.37	97,805
31 May 16	52.66000 -0.07	52.90	52.41	52.42	206,640
30 May 16	52.73000 +0.14	53.49	52.11	52.11	110,765
27 May 16	52.59000 +0.79	52.86	52.08	52.08	101,875
26 May 16	51.80000 -0.69	52.72	51.80	52.64	101,240
25 May 16	52.49000 -0.59	53.18	52.37	52.72	124,785
24 May 16	53.08000 +0.67	53.21	52.01	52.01	104,445
20 May 16	52.41000 -0.03	53.28	52.14	52.14	117,900
19 May 16	52.44000 +0.71	52.87	51.50	51.50	231,870
18 May 16	51.73000 +0.49	52.10	50.93	50.93	174,555
17 May 16	51.24000 +0.06	51.76	50.82	51.12	93,115
16 May 16	51.18000 -0.45	51.90	51.06	51.65	96,765
13 May 16	51.63000 -0.25	51.90	51.41	51.66	193,420
12 May 16	51.88000 +0.28	52.05	51.21	51.21	291,935
11 May 16	51.60000 -0.29	51.92	51.15	51.90	191,225
10 May 16	51.89000 +0.10	52.15	51.59	51.95	152,470
09 May 16	51.79000 -0.23	51.89	51.22	51.62	125,015
06 May 16	52.02000 -0.14	52.77	51.63	51.88	398,165
05 May 16	52.16000 +0.29	52.51	51.78	52.00	69,855
04 May 16	51.87000 +0.39	51.87	50.80	51.53	84,870
03 May 16	51.48000 -0.18	51.90	50.50	51.90	117,285
02 May 16	51.66000 -0.29	51.81	51.28	51.65	53,845
29 Apr 16	51.95000 -0.17	52.26	51.58	51.95	96,225
28 Apr 16	52.12000 +0.12	52.55	51.65	51.80	96,510
27 Apr 16	52.00000 +0.76	52.09	51.00	51.00	185,555
26 Apr 16	51.24000 +0.03	51.50	50.84	51.21	227,110
25 Apr 16	51.21000 +0.00	51.43	51.08	51.30	74,925
22 Apr 16	51.21000 +0.29	51.35	50.57	50.75	161,310
21 Apr 16	50.92000 +0.28	51.18	50.23	50.23	105,995
20 Apr 16	50.64000 -0.57	51.15	50.24	51.15	210,890
19 Apr 16	51.21000 +1.03	51.62	49.89	49.89	249,315
18 Apr 16	50.18000 +0.59	50.55	49.02	49.39	286,265
15 Apr 16	49.59000 +0.09	49.90	49.11	49.44	243,985
14 Apr 16	49.50000 -0.14	49.90	49.28	49.78	214,490
13 Apr 16	49.64000 +0.84	49.94	48.64	48.92	202,865
12 Apr 16	48.80000 +1.33	49.00	47.31	47.47	268,380
11 Apr 16	47.47000 -0.27	48.20	47.30	47.90	188,935
08 Apr 16	47.74000 +0.94	47.84	46.49	47.00	181,015
07 Apr 16	46.80000 +0.50	47.00	46.02	46.02	221,065
06 Apr 16	46.30000 +0.15	46.46	45.93	46.20	75,920
05 Apr 16	46.15000 -0.34	46.41	45.90	46.34	77,125
04 Apr 16	46.49000 -0.77	46.75	46.06	46.28	191,370
01 Apr 16	47.26000 +0.36	47.50	46.52	46.78	59,540
31 Mar 16	46.90000 -0.11	47.81	46.77	47.01	201,270
30 Mar 16	47.01000 +0.31	47.51	46.60	46.60	162,850
29 Mar 16	46.70000 +0.71	46.73	45.70	45.99	152,850
28 Mar 16	45.99000 -0.58	46.40	45.74	46.30	98,825
24 Mar 16	46.57000 +0.37	46.75	45.62	45.99	180,010
23 Mar 16	46.20000 -0.39	46.50	45.90	46.43	91,890
22 Mar 16	46.59000 -0.06	46.94	46.30	46.63	180,630
21 Mar 16	46.65000 +0.57	46.78	45.88	45.88	212,320
18 Mar 16	46.08000 -0.01	46.79	45.79	46.14	362,455
17 Mar 16	46.09000 +0.64	46.27	45.33	45.33	205,865
16 Mar 16	45.45000 +0.09	46.16	45.36	45.55	260,460
15 Mar 16	45.36000 +0.43	45.96	44.30	44.56	343,930
14 Mar 16	44.93000 -0.16	45.25	44.26	45.06	182,135
11 Mar 16	45.09000 +2.55	45.24	42.80	42.95	386,315
10 Mar 16	42.54000 -0.96	43.83	42.13	43.55	230,195
09 Mar 16	43.50000 +0.20	43.92	43.35	43.35	174,395
08 Mar 16	43.30000 -0.36	43.99	43.27	43.71	232,315
07 Mar 16	43.66000 +0.02	44.19	43.53	43.57	346,770
04 Mar 16	43.64000 +1.34	44.35	42.42	42.42	444,930
03 Mar 16	42.30000 +0.95	42.51	41.28	41.45	333,605
02 Mar 16	41.35000 +0.06	41.58	40.39	41.49	237,975
01 Mar 16	41.29000 +0.94	41.65	40.20	40.50	312,555
29 Feb 16	40.35000 +1.13	40.50	38.93	39.36	190,025
26 Feb 16	39.22000 +0.04	39.60	39.08	39.48	241,025
25 Feb 16	39.18000 -0.55	39.75	38.65	39.75	294,950
24 Feb 16	39.73000 -0.31	39.79	38.83	39.52	210,745
23 Feb 16	40.04000 -0.37	40.65	39.65	40.36	197,250
22 Feb 16	40.41000 -0.08	41.67	39.91	40.75	412,265
19 Feb 16	40.49000 -0.79	41.19	40.34	41.12	264,660
18 Feb 16	41.28000 +1.18	41.41	39.61	40.16	428,205
17 Feb 16	40.10000 +1.52	40.25	38.85	38.85	299,210
16 Feb 16	38.58000 +0.92	38.80	37.95	38.26	314,055
12 Feb 16	37.66000 +1.54	37.96	36.01	36.60	305,375
11 Feb 16	36.12000 -1.07	36.53	35.52	36.52	415,810
10 Feb 16	37.19000 -1.14	38.80	37.10	38.49	254,660
09 Feb 16	38.33000 -0.55	38.62	37.34	38.62	227,730
08 Feb 16	38.88000 -0.75	39.33	37.85	39.33	205,800
05 Feb 16	39.63000 -0.64	40.82	39.52	40.17	166,255
04 Feb 16	40.27000 +0.02	41.26	40.00	40.29	141,220
03 Feb 16	40.25000 +0.66	40.63	39.20	39.77	302,360
02 Feb 16	39.59000 -1.25	40.62	39.13	40.58	222,375
01 Feb 16	40.84000 +0.18	41.18	39.54	39.54	393,920
29 Jan 16	40.66000 +0.66	41.06	40.02	40.11	343,790
28 Jan 16	40.00000 +0.33	40.31	39.46	39.85	359,105
27 Jan 16	39.67000 +1.08	40.18	38.58	38.58	284,740
26 Jan 16	38.59000 +0.63	39.16	38.01	38.05	163,710
25 Jan 16	37.96000 -0.92	39.40	37.77	39.19	260,315
22 Jan 16	38.88000 +1.12	39.30	38.28	38.29	334,560
21 Jan 16	37.76000 +0.87	38.54	36.90	36.92	314,400
20 Jan 16	36.89000 -0.34	37.24	35.11	36.96	279,690
19 Jan 16	37.23000 +0.64	37.71	36.85	37.14	248,265
18 Jan 16	36.59000 -0.61	37.36	36.44	37.36	72,320
15 Jan 16	37.20000 -0.02	37.39	36.25	36.52	282,730
14 Jan 16	37.22000 +0.12	37.61	36.74	37.35	356,705
13 Jan 16	37.10000 -0.52	38.24	37.00	37.80	362,790
12 Jan 16	37.62000 +0.29	37.90	37.13	37.45	327,750
11 Jan 16	37.33000 +0.08	37.63	37.24	37.63	318,735
08 Jan 16	37.25000 -0.23	37.88	36.87	37.80	218,865
07 Jan 16	37.48000 -0.35	37.65	37.11	37.62	564,730
06 Jan 16	37.83000 +0.30	37.96	37.03	37.09	603,875
05 Jan 16	37.53000 +1.02	37.62	36.43	36.43	483,330
04 Jan 16	36.51000 +0.72	36.55	35.02	35.53	422,365
31 Dec 15	35.79000 -0.58	36.40	35.70	36.37	285,205
30 Dec 15	36.37000 +0.15	36.65	36.08	36.15	144,440
29 Dec 15	36.22000 -0.72	37.08	35.98	36.96	575,850
24 Dec 15	36.94000 +0.17	37.48	36.84	36.96	265,375
23 Dec 15	36.77000 +2.62	36.93	34.33	34.33	602,755
22 Dec 15	34.15000 +0.34	34.31	33.60	33.87	506,590
21 Dec 15	33.81000 -0.07	34.40	33.30	33.89	605,875
18 Dec 15	33.88000 -2.62	36.30	33.65	36.29	1,071,285
17 Dec 15	36.50000 -0.74	37.51	36.30	37.24	528,830
16 Dec 15	37.24000 +0.09	37.70	37.12	37.29	463,210
15 Dec 15	37.15000 -0.14	37.57	37.08	37.31	557,375
14 Dec 15	37.29000 +0.04	37.52	36.98	37.25	448,085
11 Dec 15	37.25000 -1.61	38.92	37.10	38.77	457,275
10 Dec 15	38.86000 -0.84	39.72	38.71	39.72	696,320
09 Dec 15	39.70000 -4.55	43.18	39.53	43.02	934,110
08 Dec 15	44.25000 -0.91	45.05	44.00	45.00	310,555
07 Dec 15	45.16000 -0.91	46.00	45.01	46.00	98,925
04 Dec 15	46.07000 +0.32	46.15	45.85	45.85	158,460
03 Dec 15	45.75000 -0.22	45.99	45.46	45.99	380,050
02 Dec 15	45.97000 -0.39	46.38	45.76	46.32	129,850
01 Dec 15	46.36000 -0.22	46.83	46.25	46.37	265,250
30 Nov 15	46.58000 +0.07	46.60	46.01	46.58	207,375
27 Nov 15	46.51000 +0.11	46.99	46.36	46.36	57,495
26 Nov 15	46.40000 +0.35	46.48	46.01	46.05	40,065
25 Nov 15	46.05000 -0.30	46.53	46.05	46.35	53,265
24 Nov 15	46.35000 -0.16	46.64	46.25	46.50	145,830
23 Nov 15	46.51000 -0.18	46.99	46.39	46.65	101,865
20 Nov 15	46.69000 -0.23	47.25	46.48	47.23	92,395
19 Nov 15	46.92000 +0.12	47.05	46.66	46.84	105,905
18 Nov 15	46.80000 -0.87	47.13	46.75	46.90	118,150
17 Nov 15	47.67000 +0.67	48.00	46.95	47.15	320,350
16 Nov 15	47.00000 -0.51	47.61	46.64	47.61	756,865
13 Nov 15	47.51000 +0.26	48.04	47.20	47.20	198,510
12 Nov 15	47.25000 -0.72	48.32	47.17	47.99	803,120
11 Nov 15	47.97000 +0.93	48.15	47.04	47.04	182,435
10 Nov 15	47.04000 -0.16	47.72	46.53	47.30	528,460
09 Nov 15	47.20000 -1.35	49.47	46.81	48.43	414,345
06 Nov 15	48.55000 +2.10	48.77	46.24	46.24	363,110
05 Nov 15	46.45000 +0.06	46.89	46.29	46.36	136,195
04 Nov 15	46.39000 -0.49	47.00	46.33	46.93	149,385
03 Nov 15	46.88000 +0.16	47.35	46.69	46.69	47,830
02 Nov 15	46.72000 +0.59	46.99	46.34	46.38	179,760
30 Oct 15	46.13000 -0.26	46.78	45.84	46.39	245,390
29 Oct 15	46.39000 +0.49	46.56	45.75	45.99	250,190
28 Oct 15	45.90000 +0.36	46.17	45.45	45.54	177,710
27 Oct 15	45.54000 -0.72	46.11	45.41	46.11	269,995
26 Oct 15	46.26000 +0.11	46.68	45.94	46.50	283,085
23 Oct 15	46.15000 -1.61	49.10	45.90	47.62	476,015
22 Oct 15	47.76000 -0.03	48.64	47.70	47.99	128,845
21 Oct 15	47.79000 -0.81	48.90	47.67	48.31	75,630
20 Oct 15	48.60000 +0.79	48.95	47.81	47.81	63,505
19 Oct 15	47.81000 +0.26	48.23	47.53	47.55	68,985
16 Oct 15	47.55000 -0.21	48.08	47.50	47.99	150,570
15 Oct 15	47.76000 -0.42	48.21	47.62	48.21	267,405
14 Oct 15	48.18000 -0.68	48.76	47.55	48.51	120,495
13 Oct 15	48.86000 -0.09	48.94	48.23	48.81	111,415
09 Oct 15	48.95000 -0.53	49.60	48.62	49.48	82,920
08 Oct 15	49.48000 +0.82	49.79	48.25	49.00	314,365
07 Oct 15	48.66000 +0.43	48.90	48.40	48.50	144,480
06 Oct 15	48.23000 -0.02	49.37	48.10	48.46	158,655
05 Oct 15	48.25000 +1.90	48.46	46.37	46.37	451,470
02 Oct 15	46.35000 -0.14	46.83	45.75	46.10	82,465
01 Oct 15	46.49000 -0.37	47.24	46.41	46.78	204,305
30 Sep 15	46.86000 +1.17	46.95	45.54	45.77	215,515
29 Sep 15	45.69000 +0.38	46.14	45.20	45.30	116,145
28 Sep 15	45.31000 -1.74	47.32	44.79	47.17	678,190
25 Sep 15	47.05000 +0.26	47.55	46.81	46.85	105,375
24 Sep 15	46.79000 -0.22	47.07	46.15	46.94	132,805
23 Sep 15	47.01000 -0.50	47.52	46.80	47.41	152,220
22 Sep 15	47.51000 -0.21	47.64	47.13	47.50	97,715
21 Sep 15	47.72000 +1.14	47.87	47.10	47.38	160,110
18 Sep 15	46.58000 -1.01	47.11	46.35	46.63	712,835
17 Sep 15	47.59000 +0.06	48.18	47.31	47.50	84,690
16 Sep 15	47.53000 -0.05	47.77	47.34	47.52	414,830
15 Sep 15	47.58000 +0.89	47.80	46.39	46.50	164,925
14 Sep 15	46.69000 +0.23	46.87	46.35	46.35	172,860
11 Sep 15	46.46000 -0.30	46.80	46.25	46.80	75,420
10 Sep 15	46.76000 +0.25	46.94	46.12	46.12	116,190
09 Sep 15	46.51000 -0.10	47.40	46.20	46.94	136,660
08 Sep 15	46.61000 +0.03	47.17	46.47	47.00	98,655
04 Sep 15	46.58000 -0.02	46.70	45.58	46.27	295,505
03 Sep 15	46.60000 +0.00	47.50	46.29	46.75	226,330
02 Sep 15	46.60000 +0.49	47.12	45.80	46.65	175,345
01 Sep 15	46.11000 -2.54	48.09	45.94	47.71	391,665
31 Aug 15	48.65000 +1.08	48.80	46.95	47.52	262,300
28 Aug 15	47.57000 +0.04	48.42	47.29	47.29	185,785
27 Aug 15	47.53000 +0.74	48.04	47.08	47.18	283,560
26 Aug 15	46.79000 +0.93	47.00	45.05	46.36	266,240
25 Aug 15	45.86000 +0.47	46.88	45.40	45.70	304,980
24 Aug 15	45.39000 -0.50	46.89	43.90	44.51	566,105
21 Aug 15	45.89000 -1.08	46.70	45.89	46.42	378,240
20 Aug 15	46.97000 -0.43	47.38	46.55	47.06	308,940
19 Aug 15	47.40000 -0.62	47.82	47.01	47.61	412,120
18 Aug 15	48.02000 +0.00	48.14	47.58	48.02	251,065
17 Aug 15	48.02000 -0.08	48.13	47.58	48.13	178,635
14 Aug 15	48.10000 +0.99	48.10	46.58	46.58	279,150
13 Aug 15	47.11000 -0.22	47.33	46.91	47.32	224,735
12 Aug 15	47.33000 +0.29	47.48	46.50	47.08	321,435
11 Aug 15	47.04000 +0.54	47.18	46.20	46.49	406,180
10 Aug 15	46.50000 +0.49	46.53	45.76	46.40	288,850
07 Aug 15	46.01000 -1.13	47.02	45.86	47.02	656,680
06 Aug 15	47.14000 -2.79	49.43	46.66	48.83	410,460
05 Aug 15	49.93000 +0.37	50.28	49.22	49.22	164,240
04 Aug 15	49.56000 +0.34	49.68	49.00	49.22	85,220
31 Jul 15	49.22000 -0.09	49.84	49.01	49.01	178,990
30 Jul 15	49.31000 -0.11	49.77	48.82	49.25	78,045
29 Jul 15	49.42000 +0.82	49.95	48.60	48.69	161,365
28 Jul 15	48.60000 +1.51	48.62	47.16	47.16	1,232,020
27 Jul 15	47.09000 -1.38	48.40	47.00	48.30	262,085
24 Jul 15	48.47000 -1.49	49.89	48.21	49.75	242,085
23 Jul 15	49.96000 -0.10	50.34	49.66	50.11	661,125
22 Jul 15	50.06000 -0.99	51.00	50.01	51.00	59,650
21 Jul 15	51.05000 +0.06	51.23	50.66	51.23	96,565
20 Jul 15	50.99000 -0.01	51.37	50.58	51.37	82,320
17 Jul 15	51.00000 +0.02	51.23	50.70	51.23	86,190
16 Jul 15	50.98000 +0.03	51.21	50.70	51.06	185,450
15 Jul 15	50.95000 +0.03	51.20	50.57	51.00	162,140
14 Jul 15	50.92000 +0.12	51.02	50.41	50.75	97,995
13 Jul 15	50.80000 +0.01	51.30	50.80	51.30	107,780
10 Jul 15	50.79000 +0.03	51.50	50.60	51.00	116,045
09 Jul 15	50.76000 -0.34	51.82	50.40	51.55	182,925
08 Jul 15	51.10000 -0.81	51.92	50.98	51.21	169,955
07 Jul 15	51.91000 -0.54	52.54	51.59	52.45	141,890
06 Jul 15	52.45000 +0.05	52.65	51.38	52.32	114,660
03 Jul 15	52.40000 -0.06	52.63	52.24	52.50	30,330
02 Jul 15	52.46000 -0.69	53.32	51.96	53.32	212,710
30 Jun 15	53.15000 +0.65	53.19	52.22	52.42	116,350
29 Jun 15	52.50000 -0.50	52.73	52.24	52.30	249,560
26 Jun 15	53.00000 +0.85	53.11	51.94	52.03	197,375
25 Jun 15	52.15000 -0.62	53.00	51.92	52.90	228,620
24 Jun 15	52.77000 +0.15	53.00	52.46	52.60	458,255
23 Jun 15	52.62000 -0.18	53.20	51.73	53.10	232,060
22 Jun 15	52.80000 -0.16	53.41	52.67	53.41	183,620
19 Jun 15	52.96000 +0.01	53.15	52.12	53.08	156,650
18 Jun 15	52.95000 +0.51	53.37	52.30	52.75	243,770
17 Jun 15	52.44000 -0.01	52.91	51.90	52.50	271,325
16 Jun 15	52.45000 -1.55	54.00	52.08	53.71	384,475
15 Jun 15	54.00000 +2.07	54.50	52.06	52.06	629,975
12 Jun 15	51.93000 -0.82	53.04	50.84	52.60	421,030
11 Jun 15	52.75000 +0.25	53.01	52.40	52.60	138,445
10 Jun 15	52.50000 +0.48	52.61	51.70	51.92	176,560
09 Jun 15	52.02000 +0.77	52.02	51.45	51.50	229,715
08 Jun 15	51.25000 +0.15	51.60	50.99	51.25	189,815
05 Jun 15	51.10000 -0.40	51.90	50.54	51.40	156,435
04 Jun 15	51.50000 +0.28	51.90	50.80	50.90	180,110
03 Jun 15	51.22000 +0.41	51.23	50.02	50.42	683,275
02 Jun 15	50.81000 +0.06	51.24	50.50	50.51	73,055
01 Jun 15	50.75000 -0.84	51.78	50.49	51.78	187,240
29 May 15	51.59000 +0.79	52.05	50.56	50.78	1,016,940
28 May 15	50.80000 +0.15	50.93	50.30	50.70	162,085
27 May 15	50.65000 -0.25	51.12	50.46	50.79	153,425
26 May 15	50.90000 -0.57	51.27	50.55	51.22	165,420
25 May 15	51.47000 +0.34	51.94	50.80	50.99	105,865
22 May 15	51.13000 -0.91	52.07	50.82	52.04	297,485
21 May 15	52.04000 -0.27	52.41	51.99	52.29	69,635
20 May 15	52.31000 -0.42	52.85	52.15	52.58	70,280
19 May 15	52.73000 +0.02	53.10	52.66	53.10	119,265
15 May 15	52.71000 -0.23	52.88	52.29	52.66	113,370
14 May 15	52.94000 +0.16	53.40	52.31	52.78	446,150
13 May 15	52.78000 +0.44	52.89	50.32	52.33	388,585
12 May 15	52.34000 -2.82	55.17	51.89	54.99	511,095
11 May 15	55.16000 +0.16	55.52	54.99	55.09	44,425
08 May 15	55.00000 +0.33	55.84	54.53	54.67	260,055
07 May 15	54.67000 +0.08	54.78	53.95	54.60	124,865
06 May 15	54.59000 -0.35	55.01	54.24	55.01	84,720
05 May 15	54.94000 +0.23	55.55	54.93	55.00	205,045
04 May 15	54.71000 +0.49	54.95	54.31	54.40	118,810
01 May 15	54.22000 +0.45	54.66	53.58	53.82	147,065
30 Apr 15	53.77000 -0.01	54.12	52.69	53.60	98,310
29 Apr 15	53.78000 -0.29	53.96	53.45	53.54	102,145
28 Apr 15	54.07000 +1.31	54.33	52.41	52.41	292,300
27 Apr 15	52.76000 +0.04	52.96	52.01	52.96	123,070
24 Apr 15	52.72000 -0.22	53.38	52.46	53.38	120,610
23 Apr 15	52.94000 -0.25	53.21	52.88	53.05	60,095
22 Apr 15	53.19000 -0.13	53.68	53.05	53.25	260,890
21 Apr 15	53.32000 +0.24	53.45	52.98	53.38	100,820
20 Apr 15	53.08000 +0.28	53.23	52.45	52.80	107,480
17 Apr 15	52.80000 +0.38	53.68	52.20	52.29	219,025
16 Apr 15	52.42000 -1.36	54.09	51.87	54.09	547,235
15 Apr 15	53.78000 +0.61	54.11	52.83	53.15	199,000
14 Apr 15	53.17000 -0.14	53.52	52.48	53.35	204,825
13 Apr 15	53.31000 -0.15	53.89	53.22	53.31	219,825
10 Apr 15	53.46000 -0.90	54.70	53.33	54.26	212,735
09 Apr 15	54.36000 -0.59	55.40	54.25	55.00	249,840
08 Apr 15	54.95000 +0.04	55.56	54.01	54.01	175,830
07 Apr 15	54.91000 +0.32	54.97	54.60	54.60	81,685
06 Apr 15	54.59000 +0.20	54.65	53.90	54.25	136,840
02 Apr 15	54.39000 -0.03	54.58	54.29	54.42	136,055
01 Apr 15	54.42000 +0.00	54.58	54.34	54.40	102,335
31 Mar 15	54.42000 +0.03	54.70	54.35	54.39	98,570
30 Mar 15	54.39000 -0.26	54.81	54.39	54.66	134,320
27 Mar 15	54.65000 +0.11	54.72	54.29	54.40	81,210
26 Mar 15	54.54000 +0.25	54.76	54.01	54.01	132,155
25 Mar 15	54.29000 -0.05	54.70	54.00	54.49	269,280
24 Mar 15	54.34000 -0.51	54.95	54.29	54.75	324,210
23 Mar 15	54.85000 +0.34	54.99	54.50	54.50	140,285
20 Mar 15	54.51000 +0.45	54.74	54.03	54.03	129,470
19 Mar 15	54.06000 -0.07	54.36	54.00	54.10	306,500
18 Mar 15	54.13000 +0.48	54.49	53.01	53.01	212,685
17 Mar 15	53.65000 +0.15	53.86	52.92	53.05	96,635
16 Mar 15	53.50000 +0.55	53.62	52.79	52.80	254,330
13 Mar 15	52.95000 -0.05	53.43	52.31	52.31	172,130
12 Mar 15	53.00000 +0.37	53.44	52.79	52.79	103,965
11 Mar 15	52.63000 +0.04	52.73	52.40	52.62	98,320
10 Mar 15	52.59000 +0.19	52.97	52.38	52.38	377,570
09 Mar 15	52.40000 -0.17	52.53	52.14	52.30	151,690
06 Mar 15	52.57000 +0.23	52.82	52.44	52.50	212,390
05 Mar 15	52.34000 +0.15	52.39	51.70	52.24	633,125
04 Mar 15	52.19000 +0.19	52.48	51.90	51.90	730,410
03 Mar 15	52.00000 +0.64	52.23	51.32	51.40	202,970
02 Mar 15	51.36000 +1.02	51.50	50.35	50.35	599,600
27 Feb 15	50.34000 +0.34	50.38	49.77	49.85	508,345
26 Feb 15	50.00000 +0.09	50.00	49.59	49.81	266,730
25 Feb 15	49.91000 +0.41	49.91	49.45	49.65	437,265
24 Feb 15	49.50000 -0.10	49.80	49.00	49.18	488,730
23 Feb 15	49.60000 +0.10	49.60	49.01	49.47	113,955
20 Feb 15	49.50000 +0.49	49.50	48.83	49.23	95,780
19 Feb 15	49.01000 -0.61	49.37	48.59	49.15	343,250
18 Feb 15	49.62000 -0.13	49.75	48.68	49.37	118,445
17 Feb 15	49.75000 +0.75	49.95	49.00	49.40	174,325
13 Feb 15	49.00000 +0.38	49.32	48.88	48.97	445,725
12 Feb 15	48.62000 +1.03	48.95	47.37	47.37	180,670
11 Feb 15	47.59000 +0.06	47.88	46.98	47.83	104,450
10 Feb 15	47.53000 +0.03	48.18	47.50	47.51	89,190
09 Feb 15	47.50000 +0.22	48.00	47.15	47.20	106,435
06 Feb 15	47.28000 +0.97	47.49	46.50	46.50	107,815
05 Feb 15	46.31000 +0.12	46.50	46.02	46.21	152,300
04 Feb 15	46.19000 -1.98	47.75	46.15	47.75	335,610
03 Feb 15	48.17000 +0.33	48.44	47.43	47.98	110,065
02 Feb 15	47.84000 +0.77	47.84	47.41	47.59	43,905
30 Jan 15	47.07000 +0.42	47.50	46.31	46.80	117,650
29 Jan 15	46.65000 -0.47	47.44	46.60	47.40	85,675
28 Jan 15	47.12000 -0.87	48.00	47.00	48.00	134,980
27 Jan 15	47.99000 +0.38	48.46	47.60	47.60	53,765
26 Jan 15	47.61000 +0.01	47.68	47.30	47.62	41,030
23 Jan 15	47.60000 +0.71	47.73	46.86	46.88	68,005
22 Jan 15	46.89000 -0.50	47.50	46.76	47.40	187,140
21 Jan 15	47.39000 -0.10	47.63	47.31	47.31	87,135
20 Jan 15	47.49000 -0.51	48.25	47.25	48.25	89,370
19 Jan 15	48.00000 +0.07	48.41	47.66	48.41	45,820
16 Jan 15	47.93000 +0.33	48.23	47.33	47.50	99,150
15 Jan 15	47.60000 +0.22	48.16	47.08	47.33	78,485
14 Jan 15	47.38000 -1.08	48.29	46.81	47.75	160,815
13 Jan 15	48.46000 -1.44	50.45	48.08	50.27	221,135
12 Jan 15	49.90000 -0.35	50.41	49.15	50.25	116,185
09 Jan 15	50.25000 -0.45	51.01	50.05	50.98	78,450
08 Jan 15	50.70000 +0.30	50.70	50.22	50.39	74,325
07 Jan 15	50.40000 -0.69	52.02	50.01	52.02	52,500
06 Jan 15	51.09000 -0.39	51.43	50.21	51.24	72,590
05 Jan 15	51.48000 -0.42	51.69	51.02	51.42	56,625
02 Jan 15	51.90000 +1.30	52.71	50.74	50.74	95,935
31 Dec 14	50.60000 +0.41	50.60	49.96	50.19	126,660
30 Dec 14	50.19000 -0.41	50.57	50.15	50.28	111,390
29 Dec 14	50.60000 -0.77	51.00	50.25	51.00	145,750
24 Dec 14	51.37000 +0.59	51.37	50.25	50.50	77,480
23 Dec 14	50.78000 -0.02	51.01	50.51	50.54	96,150
22 Dec 14	50.80000 -0.17	51.19	50.48	50.70	80,900
19 Dec 14	50.97000 +0.91	51.48	50.00	50.01	198,885
18 Dec 14	50.06000 -0.63	51.17	49.59	50.90	136,865
17 Dec 14	50.69000 +0.44	51.22	49.85	49.86	108,275
16 Dec 14	50.25000 -0.21	50.70	49.58	49.97	130,475
15 Dec 14	50.46000 -0.35	51.41	50.07	50.46	76,335
12 Dec 14	50.81000 +0.30	51.48	49.94	50.10	224,310
11 Dec 14	50.51000 +0.76	51.21	49.56	49.60	92,290
10 Dec 14	49.75000 -0.64	50.19	49.38	49.89	85,735
09 Dec 14	50.39000 -0.99	51.32	49.85	51.32	165,920
08 Dec 14	51.38000 -0.57	52.04	50.39	52.00	125,180
05 Dec 14	51.95000 -0.38	52.94	51.80	52.87	74,020
04 Dec 14	52.33000 +0.15	52.46	51.88	52.42	46,355
03 Dec 14	52.18000 +0.28	52.18	51.90	51.90	52,175
02 Dec 14	51.90000 -0.11	52.07	51.52	51.52	88,125
01 Dec 14	52.01000 +0.55	52.02	51.15	51.46	55,810
28 Nov 14	51.46000 -1.49	52.85	51.15	52.85	160,720
27 Nov 14	52.95000 -1.10	53.75	52.93	53.60	35,150
26 Nov 14	54.05000 +0.44	54.29	53.28	53.28	80,705
25 Nov 14	53.61000 +0.34	53.98	53.06	53.06	122,470
24 Nov 14	53.27000 -0.06	53.35	52.81	52.81	66,710
21 Nov 14	53.33000 +0.68	53.34	52.50	52.57	94,255
20 Nov 14	52.65000 -0.17	52.92	52.40	52.92	64,945
19 Nov 14	52.82000 -0.36	53.28	52.57	52.94	76,565
18 Nov 14	53.18000 -0.14	53.59	53.16	53.49	55,595
17 Nov 14	53.32000 -0.04	53.77	53.31	53.47	65,740
14 Nov 14	53.36000 -0.36	54.03	53.15	53.46	69,715
13 Nov 14	53.72000 +0.68	54.09	53.13	53.24	131,055
12 Nov 14	53.04000 +0.80	53.04	51.53	52.01	144,125
11 Nov 14	52.24000 -0.75	53.00	52.13	52.74	67,745
10 Nov 14	52.99000 -0.30	53.30	52.81	53.30	107,705
07 Nov 14	53.29000 -0.40	53.29	52.88	52.89	131,990
06 Nov 14	53.69000 -0.61	54.04	53.44	54.00	63,045
05 Nov 14	54.30000 +0.76	54.45	53.31	53.40	107,260
04 Nov 14	53.54000 -0.32	53.80	53.41	53.61	76,745
03 Nov 14	53.86000 -0.35	54.24	53.78	54.07	28,170
31 Oct 14	54.21000 +1.44	54.21	52.41	52.45	154,255
30 Oct 14	52.77000 -0.22	53.22	52.74	52.75	51,780
29 Oct 14	52.99000 -0.58	53.43	52.87	53.43	85,715
28 Oct 14	53.57000 +1.20	53.95	52.37	52.68	42,225
27 Oct 14	52.37000 -0.52	53.04	52.20	53.04	88,700
24 Oct 14	52.89000 -0.61	53.78	52.89	53.78	85,755
23 Oct 14	53.50000 +0.19	53.59	53.27	53.57	69,675
22 Oct 14	53.31000 -0.47	53.70	52.94	53.64	73,060
21 Oct 14	53.78000 +0.73	53.88	53.05	53.06	53,305
20 Oct 14	53.05000 -0.49	53.28	53.00	53.27	69,045
17 Oct 14	53.54000 +0.50	53.72	53.10	53.49	139,670
16 Oct 14	53.04000 +1.78	53.51	51.00	51.00	74,855
15 Oct 14	51.26000 -2.23	52.83	51.03	52.82	134,460
14 Oct 14	53.49000 -0.07	54.48	53.30	54.48	112,420
10 Oct 14	53.56000 +0.47	53.79	52.85	53.02	71,340
09 Oct 14	53.09000 -0.91	53.80	53.01	53.76	35,515
08 Oct 14	54.00000 -0.25	54.21	53.70	53.73	73,480
07 Oct 14	54.25000 +0.31	54.25	53.70	53.99	31,150
06 Oct 14	53.94000 +0.35	53.94	53.56	53.60	34,840
03 Oct 14	53.59000 -0.20	54.66	53.40	54.66	39,815
02 Oct 14	53.79000 -0.25	54.21	53.03	54.21	108,995
01 Oct 14	54.04000 -0.73	54.40	53.73	54.40	81,050
30 Sep 14	54.77000 +0.37	55.25	53.79	54.40	162,925
29 Sep 14	54.40000 +0.09	54.74	53.70	54.74	42,945
26 Sep 14	54.31000 +0.56	54.31	53.06	53.06	57,785
25 Sep 14	53.75000 -0.16	54.22	52.85	54.22	100,845
24 Sep 14	53.91000 -0.80	54.60	53.45	54.60	97,890
23 Sep 14	54.71000 -0.54	55.45	54.50	55.20	190,285
22 Sep 14	55.25000 -0.34	55.45	54.80	55.21	107,770
19 Sep 14	55.59000 +0.90	55.59	54.53	54.54	121,185
18 Sep 14	54.69000 +1.41	54.94	53.12	53.33	94,690
17 Sep 14	53.28000 +0.37	53.50	52.33	52.53	53,175
16 Sep 14	52.91000 -0.59	53.53	52.91	53.51	72,080
15 Sep 14	53.50000 -0.43	54.25	53.37	53.93	46,665
12 Sep 14	53.93000 -0.06	54.14	53.85	53.85	49,915
11 Sep 14	53.99000 -0.25	54.13	53.69	53.84	69,430
10 Sep 14	54.24000 +0.38	54.24	53.80	53.90	48,600
09 Sep 14	53.86000 -0.44	54.22	53.75	54.22	81,300
08 Sep 14	54.30000 -0.03	54.59	54.13	54.59	62,805
05 Sep 14	54.33000 -0.04	54.42	54.25	54.32	28,640
04 Sep 14	54.37000 -0.40	54.85	54.25	54.85	34,365
03 Sep 14	54.77000 +0.04	54.98	54.61	54.65	81,490
02 Sep 14	54.73000 +0.11	54.97	54.32	54.97	63,775
29 Aug 14	54.62000 +0.30	54.81	54.13	54.13	73,170
28 Aug 14	54.32000 -0.71	54.67	54.21	54.67	80,790
27 Aug 14	55.03000 -0.05	55.13	54.85	54.94	51,495
26 Aug 14	55.08000 +0.00	55.21	54.73	54.75	52,940
25 Aug 14	55.08000 +0.38	55.15	54.43	54.43	87,375
22 Aug 14	54.70000 -0.17	54.70	54.60	54.61	75,725
21 Aug 14	54.87000 +0.68	54.87	53.81	54.23	117,075
20 Aug 14	54.19000 -0.78	54.45	54.10	54.41	53,750
19 Aug 14	54.97000 +0.41	55.15	54.63	54.63	31,610
18 Aug 14	54.56000 -0.68	55.47	54.55	55.23	77,140
15 Aug 14	55.24000 +0.45	55.50	54.42	54.98	56,075
14 Aug 14	54.79000 -0.02	55.00	54.56	54.64	48,530
13 Aug 14	54.81000 +0.38	55.18	54.25	54.60	82,330
12 Aug 14	54.43000 +0.43	54.49	53.90	54.25	77,070
11 Aug 14	54.00000 +0.24	54.22	53.61	53.61	123,225
08 Aug 14	53.76000 -1.03	55.31	53.60	54.99	137,460
07 Aug 14	54.79000 -1.11	56.01	54.26	56.00	206,240
06 Aug 14	55.90000 -1.20	57.11	55.55	56.51	349,545
05 Aug 14	57.10000 +0.09	57.47	56.67	57.00	88,180
01 Aug 14	57.01000 -0.28	57.49	56.83	57.25	49,945
31 Jul 14	57.29000 +0.09	57.58	57.00	57.00	80,255
30 Jul 14	57.20000 +0.28	57.41	57.02	57.02	35,360
29 Jul 14	56.92000 -0.56	57.48	56.90	57.14	47,325
28 Jul 14	57.48000 +0.77	57.48	56.51	56.51	41,550
25 Jul 14	56.71000 -0.24	56.99	56.46	56.99	94,975
24 Jul 14	56.95000 -0.32	57.50	56.80	57.49	67,820
23 Jul 14	57.27000 -0.34	57.93	57.01	57.93	25,075
22 Jul 14	57.61000 +0.41	57.76	57.31	57.31	45,335
21 Jul 14	57.20000 -0.17	57.38	57.14	57.19	28,010
18 Jul 14	57.37000 +0.36	57.61	57.05	57.05	26,790
17 Jul 14	57.01000 +0.03	57.18	56.50	56.50	31,510
16 Jul 14	56.98000 -0.02	57.20	56.85	57.14	48,365
15 Jul 14	57.00000 -0.32	57.03	56.45	56.46	120,550
14 Jul 14	57.32000 +0.36	57.54	57.09	57.26	42,985
11 Jul 14	56.96000 -0.71	58.01	56.86	57.74	57,780
10 Jul 14	57.67000 +0.70	58.39	56.80	56.80	97,670
09 Jul 14	56.97000 +0.20	57.22	56.50	57.16	100,825
08 Jul 14	56.77000 -1.10	57.52	56.58	57.52	130,460
07 Jul 14	57.87000 -0.82	58.40	57.54	57.96	82,995
04 Jul 14	58.69000 +0.33	58.71	57.86	57.86	11,855
03 Jul 14	58.36000 +0.61	58.39	57.79	57.90	28,995
02 Jul 14	57.75000 -1.10	58.98	57.70	58.61	122,005
30 Jun 14	58.85000 +0.28	58.96	58.41	58.75	44,490
27 Jun 14	58.57000 +0.57	58.70	57.44	57.47	66,635
26 Jun 14	58.00000 -0.16	58.25	57.77	58.06	77,030
25 Jun 14	58.16000 -0.30	58.34	58.02	58.34	31,605
24 Jun 14	58.46000 -0.30	59.24	58.36	58.62	42,755
23 Jun 14	58.76000 -0.28	58.91	58.36	58.91	63,540
20 Jun 14	59.04000 -0.49	59.58	59.04	59.36	123,450
19 Jun 14	59.53000 +0.14	59.94	59.53	59.75	48,145
18 Jun 14	59.39000 +0.25	59.66	58.99	59.25	101,325
17 Jun 14	59.14000 -0.19	59.19	58.93	59.15	44,890
16 Jun 14	59.33000 +0.08	59.74	58.90	59.50	61,980
13 Jun 14	59.25000 +0.03	59.55	58.82	59.23	117,550
12 Jun 14	59.22000 -0.78	59.65	59.03	59.50	67,980
11 Jun 14	60.00000 +0.01	60.03	59.03	59.99	56,890
10 Jun 14	59.99000 -0.49	60.75	59.94	60.75	65,360
09 Jun 14	60.48000 -0.14	61.18	60.20	61.18	69,840
06 Jun 14	60.62000 -0.07	61.35	60.62	60.69	61,420
05 Jun 14	60.69000 +0.37	60.73	59.75	60.01	70,970
04 Jun 14	60.32000 +0.66	61.13	59.72	59.95	368,610
03 Jun 14	59.66000 +2.57	59.81	57.39	57.40	212,300
02 Jun 14	57.09000 -0.36	57.45	57.03	57.40	202,005
30 May 14	57.45000 +0.10	57.45	56.31	57.35	939,355
29 May 14	57.35000 +0.11	58.00	57.19	57.49	218,305
28 May 14	57.24000 -0.36	57.68	56.95	57.02	186,255
27 May 14	57.60000 +0.87	58.13	56.27	56.99	240,495
26 May 14	56.73000 -0.20	57.08	56.67	56.96	44,655
23 May 14	56.93000 -0.22	57.86	56.76	56.76	135,985
22 May 14	57.15000 -0.05	57.34	56.60	57.34	186,380
21 May 14	57.20000 -0.03	57.30	56.60	56.63	48,180
20 May 14	57.23000 -0.46	57.69	57.16	57.18	61,295
16 May 14	57.69000 +0.89	57.82	56.50	56.50	105,670
15 May 14	56.80000 -1.58	59.20	56.70	58.37	207,520
14 May 14	58.38000 +0.14	58.38	57.01	58.00	174,300
13 May 14	58.24000 +0.66	58.24	57.10	57.49	110,210
12 May 14	57.58000 -0.21	57.67	56.78	57.51	102,120
09 May 14	57.79000 -0.36	58.40	57.44	58.00	74,685
08 May 14	58.15000 -0.02	58.32	58.00	58.01	53,485
07 May 14	58.17000 +0.07	58.40	58.00	58.26	58,305
06 May 14	58.10000 +0.31	58.10	57.85	57.89	108,085
05 May 14	57.79000 +0.17	57.98	57.60	57.60	43,645
02 May 14	57.62000 -0.19	57.90	57.29	57.90	85,055
01 May 14	57.81000 +0.07	58.05	57.70	57.70	68,615
30 Apr 14	57.74000 +1.98	57.85	55.65	55.65	117,550
29 Apr 14	55.76000 -0.14	56.12	55.62	55.70	76,805
28 Apr 14	55.90000 -0.28	56.74	55.64	56.29	43,750
25 Apr 14	56.18000 -0.57	56.87	56.12	56.42	56,085
24 Apr 14	56.75000 +0.49	56.79	55.68	55.76	104,260
23 Apr 14	56.26000 -0.09	56.49	55.79	55.85	50,415
22 Apr 14	56.35000 +0.75	56.35	54.99	55.40	114,175
21 Apr 14	55.60000 -1.13	56.60	55.28	56.60	99,135
17 Apr 14	56.73000 -0.37	57.13	56.55	56.80	64,555
16 Apr 14	57.10000 +1.59	57.45	55.56	55.56	147,150
15 Apr 14	55.51000 +0.82	55.67	54.49	54.87	178,230
14 Apr 14	54.69000 +0.19	54.82	54.40	54.70	67,580
11 Apr 14	54.50000 -0.67	55.37	53.90	55.37	63,455
10 Apr 14	55.17000 -0.06	55.50	55.08	55.48	74,375
09 Apr 14	55.23000 +0.38	55.31	54.59	54.61	101,610
08 Apr 14	54.85000 +0.57	55.85	54.49	54.49	179,275
07 Apr 14	54.28000 +1.47	54.90	52.79	52.80	241,650
04 Apr 14	52.81000 -0.19	52.95	52.52	52.71	89,050
03 Apr 14	53.00000 -0.05	53.18	52.61	53.18	65,490
02 Apr 14	53.05000 -0.36	53.41	52.61	53.41	98,975
01 Apr 14	53.41000 -0.57	54.00	52.72	54.00	132,890
31 Mar 14	53.98000 +0.56	54.08	53.23	53.45	178,370
28 Mar 14	53.42000 -0.41	53.56	52.25	53.51	167,745
27 Mar 14	53.83000 +0.08	53.89	53.46	53.64	51,015
26 Mar 14	53.75000 +0.35	53.98	52.93	52.93	126,720
25 Mar 14	53.40000 +0.56	53.40	52.90	52.90	55,480
24 Mar 14	52.84000 -0.31	53.13	52.75	53.00	71,290
21 Mar 14	53.15000 +0.20	53.32	52.95	53.03	131,835
20 Mar 14	52.95000 +0.15	53.29	52.66	52.79	108,440
19 Mar 14	52.80000 +0.75	52.80	51.82	51.83	199,610
18 Mar 14	52.05000 +0.51	52.27	51.54	51.88	60,940
17 Mar 14	51.54000 -0.40	52.65	51.52	51.90	149,165
14 Mar 14	51.94000 -0.06	52.57	51.37	52.16	158,955
13 Mar 14	52.00000 -0.45	52.90	51.48	52.50	259,180
12 Mar 14	52.45000 -0.35	53.37	52.01	53.05	236,285
11 Mar 14	52.80000 +0.37	53.07	52.26	52.26	150,540
10 Mar 14	52.43000 -0.12	52.80	51.90	52.02	102,955
07 Mar 14	52.55000 +0.52	52.80	51.99	52.39	110,200
06 Mar 14	52.03000 +0.31	52.40	51.69	51.69	120,650
05 Mar 14	51.72000 -0.21	52.20	51.55	51.64	80,135
04 Mar 14	51.93000 +0.41	52.00	51.40	51.40	94,315
03 Mar 14	51.52000 +0.36	51.72	50.95	51.21	82,230
28 Feb 14	51.16000 +0.40	51.48	50.70	50.70	128,325
27 Feb 14	50.76000 -0.76	51.25	50.64	50.98	103,470
26 Feb 14	51.52000 +0.51	51.80	51.01	51.01	73,885
25 Feb 14	51.01000 -0.59	51.62	50.99	51.43	148,625
24 Feb 14	51.60000 +0.75	51.99	50.64	50.70	143,020
21 Feb 14	50.85000 +0.56	51.16	50.00	50.00	187,335
20 Feb 14	50.29000 +0.49	50.40	49.24	49.61	302,150
19 Feb 14	49.80000 -1.60	50.90	49.71	50.86	208,910
18 Feb 14	51.40000 -0.94	52.13	51.26	51.99	186,475
14 Feb 14	52.34000 -0.16	53.12	51.69	52.49	149,310
13 Feb 14	52.50000 +1.49	52.50	50.59	50.99	615,920
12 Feb 14	51.01000 +0.06	51.25	50.51	50.51	96,825
11 Feb 14	50.95000 +0.57	50.97	50.22	50.23	53,560
10 Feb 14	50.38000 +0.12	50.63	49.82	50.49	59,990
07 Feb 14	50.26000 +0.73	50.40	48.90	49.31	132,305
06 Feb 14	49.53000 +0.16	49.79	49.40	49.79	93,645
05 Feb 14	49.37000 -0.49	50.64	49.08	50.42	86,705
04 Feb 14	49.86000 +1.61	50.00	48.22	48.25	143,225
03 Feb 14	48.25000 -2.32	50.78	48.23	50.78	196,950
31 Jan 14	50.57000 +1.04	50.80	49.36	49.36	161,775
30 Jan 14	49.53000 -0.21	49.99	49.53	49.87	70,695
29 Jan 14	49.74000 +0.07	49.89	49.30	49.68	78,250
28 Jan 14	49.67000 +0.94	49.67	48.95	49.20	90,270
27 Jan 14	48.73000 +0.09	48.85	48.06	48.64	46,225
24 Jan 14	48.64000 -1.08	49.67	48.61	49.67	123,285
23 Jan 14	49.72000 -0.20	49.94	49.63	49.94	40,850
22 Jan 14	49.92000 -0.25	50.74	49.92	50.59	65,460
21 Jan 14	50.17000 +1.22	50.60	48.88	48.95	161,950
20 Jan 14	48.95000 +0.15	48.95	48.77	48.95	39,390
17 Jan 14	48.80000 -0.68	48.93	48.68	48.93	284,105
16 Jan 14	49.48000 +0.40	49.74	48.84	49.01	75,045
15 Jan 14	49.08000 -0.60	50.00	49.07	49.98	117,920
14 Jan 14	49.68000 -0.17	49.99	49.68	49.99	44,755
13 Jan 14	49.85000 -0.15	50.02	49.71	49.71	69,070
10 Jan 14	50.00000 +0.60	50.00	49.09	49.09	46,050
09 Jan 14	49.40000 -0.64	50.09	49.28	50.00	153,270
08 Jan 14	50.04000 -1.40	51.99	49.80	51.99	201,615
07 Jan 14	51.44000 -0.15	51.94	50.95	51.50	81,975
06 Jan 14	51.59000 +0.24	52.10	51.33	51.35	77,310
03 Jan 14	51.35000 +0.40	52.10	51.01	51.58	110,070
02 Jan 14	50.95000 -0.08	51.41	50.60	51.00	35,350
31 Dec 13	51.03000 +0.35	51.41	50.70	50.98	68,030
30 Dec 13	50.68000 +0.49	51.03	50.52	50.65	70,555
27 Dec 13	50.19000 -0.01	50.60	49.99	50.56	80,530
24 Dec 13	50.20000 -0.16	50.93	49.81	50.93	56,535
23 Dec 13	50.36000 +0.21	50.94	49.79	50.00	99,245
20 Dec 13	50.15000 -0.04	50.74	50.11	50.29	177,385
19 Dec 13	50.19000 -0.47	50.99	50.11	50.95	158,935
18 Dec 13	50.66000 -0.34	51.21	50.32	50.72	297,455
17 Dec 13	51.00000 -0.78	52.50	50.78	51.63	133,815
16 Dec 13	51.78000 -0.79	53.00	51.77	52.28	193,125
13 Dec 13	52.57000 +0.82	52.75	51.79	51.99	384,610
12 Dec 13	51.75000 +0.15	52.20	51.36	51.36	356,820
11 Dec 13	51.60000 -0.21	51.80	51.00	51.50	689,685
10 Dec 13	51.81000 +0.00	51.81	51.51	51.70	48,650
09 Dec 13	51.81000 +0.68	51.81	50.89	51.13	105,010
06 Dec 13	51.13000 -0.79	51.89	51.00	51.89	74,845
05 Dec 13	51.92000 +0.30	51.97	51.01	51.01	71,490
04 Dec 13	51.62000 -0.18	51.66	51.21	51.48	72,145
03 Dec 13	51.80000 +0.62	51.80	50.50	50.57	141,635
02 Dec 13	51.18000 -0.40	51.98	50.43	51.98	109,610
29 Nov 13	51.58000 -0.35	52.78	51.30	52.29	168,010
28 Nov 13	51.93000 +0.01	52.25	51.93	51.97	93,680
27 Nov 13	51.92000 +0.18	51.98	51.04	51.04	75,300
26 Nov 13	51.74000 +0.10	51.74	51.17	51.50	86,525
25 Nov 13	51.64000 +0.78	51.68	50.96	51.37	201,565
22 Nov 13	50.86000 -0.42	51.39	50.63	51.12	111,760
21 Nov 13	51.28000 +0.50	51.28	50.49	50.60	85,155
20 Nov 13	50.78000 +0.09	50.90	50.09	50.49	172,985
19 Nov 13	50.69000 -0.46	51.49	50.59	51.49	120,060
18 Nov 13	51.15000 +1.14	51.17	49.90	49.90	230,610
15 Nov 13	50.01000 +0.32	50.32	49.85	49.96	113,870
14 Nov 13	49.69000 -0.28	49.80	49.16	49.77	112,715
13 Nov 13	49.97000 +0.53	49.97	48.89	49.45	254,890
12 Nov 13	49.44000 +0.53	49.44	48.77	48.94	149,945
11 Nov 13	48.91000 -0.15	49.38	48.81	49.19	67,970
08 Nov 13	49.06000 +0.94	49.32	48.60	48.60	298,255
07 Nov 13	48.12000 +1.09	48.25	47.39	47.40	309,265
06 Nov 13	47.03000 -0.09	47.50	46.85	46.92	84,020
05 Nov 13	47.12000 +0.01	47.88	46.97	47.59	110,345
04 Nov 13	47.11000 +0.10	47.31	46.80	47.00	84,650
01 Nov 13	47.01000 -0.54	47.30	46.72	47.12	333,385
31 Oct 13	47.55000 +0.44	47.79	46.82	47.24	336,965
30 Oct 13	47.11000 +0.61	47.11	46.23	46.49	214,375
29 Oct 13	46.50000 +0.66	46.50	45.90	45.90	167,755
28 Oct 13	45.84000 +0.14	46.00	45.54	45.60	211,270
25 Oct 13	45.70000 +0.08	45.75	45.26	45.50	72,025
24 Oct 13	45.62000 +0.52	45.91	45.10	45.32	119,995
23 Oct 13	45.10000 -0.37	45.75	45.10	45.23	103,600
22 Oct 13	45.47000 +0.47	45.47	44.75	45.38	125,945
21 Oct 13	45.00000 -0.68	45.73	44.88	45.68	153,995
18 Oct 13	45.68000 +0.68	45.89	45.30	45.64	364,845
17 Oct 13	45.00000 +0.80	45.19	44.11	44.15	334,375
16 Oct 13	44.20000 +0.61	44.65	43.50	43.64	249,590
15 Oct 13	43.59000 +0.44	44.15	43.31	43.31	249,360
11 Oct 13	43.15000 -2.85	46.25	42.65	46.25	724,735
10 Oct 13	46.00000 +0.01	46.64	45.88	46.14	76,730
09 Oct 13	45.99000 -0.01	46.16	45.80	46.16	60,565
08 Oct 13	46.00000 -0.50	46.47	45.72	46.47	59,060
07 Oct 13	46.50000 -0.28	46.62	46.10	46.52	34,290
04 Oct 13	46.78000 +0.53	46.88	46.10	46.24	61,435
03 Oct 13	46.25000 -0.60	47.00	46.25	46.84	124,385
02 Oct 13	46.85000 -0.59	47.44	46.57	47.44	141,975
01 Oct 13	47.44000 -1.56	48.61	47.01	48.60	204,935
30 Sep 13	49.00000 +0.35	49.00	47.90	47.90	124,685
27 Sep 13	48.65000 +1.00	48.72	47.65	47.72	130,690
26 Sep 13	47.65000 -0.49	48.33	47.40	48.15	57,910
25 Sep 13	48.14000 -0.06	48.43	47.84	48.20	61,520
24 Sep 13	48.20000 +0.60	48.31	47.23	47.23	84,020
23 Sep 13	47.60000 -0.16	47.70	47.00	47.70	107,395
20 Sep 13	47.76000 +0.09	47.76	47.28	47.28	104,470
19 Sep 13	47.67000 -0.01	47.83	47.45	47.45	70,830
18 Sep 13	47.68000 +0.70	47.83	47.00	47.20	122,340
17 Sep 13	46.98000 -0.16	47.40	46.98	47.38	83,840
16 Sep 13	47.14000 +0.05	47.37	47.00	47.26	130,300
13 Sep 13	47.09000 +0.34	47.29	46.65	46.85	123,405
12 Sep 13	46.75000 +0.10	47.35	46.68	46.98	395,540
11 Sep 13	46.65000 -1.70	48.35	46.65	48.35	927,410
10 Sep 13	48.35000 +0.35	48.55	47.60	48.01	96,430
09 Sep 13	48.00000 -0.19	48.56	47.77	48.19	36,780
06 Sep 13	48.19000 -0.32	48.67	47.98	48.67	40,385
05 Sep 13	48.51000 -0.47	48.99	48.33	48.63	57,325
04 Sep 13	48.98000 +0.61	48.98	48.08	48.10	107,700
03 Sep 13	48.37000 +0.31	48.75	48.09	48.74	44,685
30 Aug 13	48.06000 +0.26	48.40	47.99	47.99	91,430
29 Aug 13	47.80000 +0.23	47.80	47.60	47.60	36,045
28 Aug 13	47.57000 +0.47	47.95	47.15	47.30	65,330
27 Aug 13	47.10000 -1.20	48.21	47.07	48.21	141,975
26 Aug 13	48.30000 +0.60	48.45	47.90	47.90	150,415
23 Aug 13	47.70000 +0.14	48.09	47.65	47.65	91,110
22 Aug 13	47.56000 +0.19	47.90	47.10	47.35	60,015
21 Aug 13	47.37000 +0.27	47.71	47.10	47.10	33,105
20 Aug 13	47.10000 -0.25	47.50	46.90	47.50	73,495
19 Aug 13	47.35000 -0.91	47.79	47.34	47.77	71,660
16 Aug 13	48.26000 +0.27	48.26	47.64	48.23	86,310
15 Aug 13	47.99000 -0.37	48.36	47.35	48.36	80,825
14 Aug 13	48.36000 -0.64	48.36	47.17	48.21	149,040
13 Aug 13	49.00000 -0.05	49.00	48.03	48.71	92,485
12 Aug 13	49.05000 +1.03	49.25	48.02	48.02	154,785
09 Aug 13	48.02000 +0.54	48.14	47.19	47.44	92,805
08 Aug 13	47.48000 +0.34	47.90	47.44	47.44	81,745
07 Aug 13	47.14000 -1.31	48.11	47.14	48.11	97,250
06 Aug 13	48.45000 +1.03	48.45	46.75	46.75	302,800
02 Aug 13	47.42000 +0.53	47.42	46.70	46.70	139,570
01 Aug 13	46.89000 +1.69	47.08	45.18	45.18	380,780
31 Jul 13	45.20000 +0.54	45.33	44.51	44.84	113,195
30 Jul 13	44.66000 -0.48	44.95	44.66	44.86	43,300
29 Jul 13	45.14000 +0.25	45.89	44.72	45.89	60,240
26 Jul 13	44.89000 -1.11	46.19	44.75	46.19	100,410
25 Jul 13	46.00000 -0.15	46.15	45.71	46.15	111,840
24 Jul 13	46.15000 -0.23	46.29	45.79	46.28	170,155
23 Jul 13	46.38000 +2.31	46.38	44.25	44.39	187,455
22 Jul 13	44.07000 -0.39	44.81	43.95	44.60	111,225
19 Jul 13	44.46000 -0.53	44.93	44.12	44.78	134,475
18 Jul 13	44.99000 -1.09	46.31	44.80	46.31	198,180
17 Jul 13	46.08000 -0.03	46.35	45.99	46.04	113,950
16 Jul 13	46.11000 +0.07	46.50	45.74	46.50	372,385
15 Jul 13	46.04000 -0.31	46.55	46.01	46.45	351,620
12 Jul 13	46.35000 +0.59	46.47	45.32	45.32	82,290
11 Jul 13	45.76000 -0.22	45.98	44.84	45.89	113,495
10 Jul 13	45.98000 +0.32	46.07	45.30	45.48	76,375
09 Jul 13	45.66000 +0.24	45.66	45.28	45.36	59,075
08 Jul 13	45.42000 -0.89	46.18	44.90	46.18	93,485
05 Jul 13	46.31000 +0.52	46.40	45.51	45.79	43,450
04 Jul 13	45.79000 +0.70	46.01	44.77	45.77	69,235
03 Jul 13	45.09000 -1.28	46.37	44.48	46.37	377,965
02 Jul 13	46.37000 +0.29	46.38	45.87	45.99	78,105
28 Jun 13	46.08000 +1.55	46.24	44.79	44.93	244,510
27 Jun 13	44.53000 +0.41	44.80	44.00	44.00	107,360
26 Jun 13	44.12000 +1.32	44.40	42.50	42.68	936,140
25 Jun 13	42.80000 -1.00	43.98	42.65	43.53	412,580
24 Jun 13	43.80000 -1.39	45.22	43.80	45.22	193,615
21 Jun 13	45.19000 -0.39	46.00	45.19	45.90	180,645
20 Jun 13	45.58000 -0.97	46.35	45.53	45.95	82,295
19 Jun 13	46.55000 +0.05	46.74	46.23	46.51	266,030
18 Jun 13	46.50000 +0.00	46.91	46.50	46.70	124,570
17 Jun 13	46.50000 -0.03	46.73	45.76	46.73	220,330
14 Jun 13	46.53000 -1.62	48.26	46.52	48.16	286,615
13 Jun 13	48.15000 -0.76	49.00	48.15	49.00	107,620
12 Jun 13	48.91000 +0.29	49.00	48.32	48.75	182,970
11 Jun 13	48.62000 +0.44	48.75	47.99	48.71	82,735
10 Jun 13	48.18000 +0.16	48.35	48.10	48.17	60,145
07 Jun 13	48.02000 +0.37	48.58	47.71	47.80	94,265
06 Jun 13	47.65000 -0.13	48.04	47.60	47.99	81,745
05 Jun 13	47.78000 -0.62	48.36	47.75	48.25	84,485
04 Jun 13	48.40000 -0.61	49.00	48.40	49.00	66,190
03 Jun 13	49.01000 -0.10	49.01	48.48	49.00	121,560
31 May 13	49.11000 +0.17	49.25	48.25	49.25	290,285
30 May 13	48.94000 -0.14	49.55	48.90	49.55	85,140
29 May 13	49.08000 +0.20	49.36	48.91	49.10	78,615
28 May 13	48.88000 -0.72	49.85	48.88	49.42	172,365
27 May 13	49.60000 +0.63	49.70	48.70	48.70	49,310
24 May 13	48.97000 -0.33	49.40	48.59	49.30	134,230
23 May 13	49.30000 -0.20	49.48	49.01	49.01	89,940
22 May 13	49.50000 +0.40	50.17	48.94	49.16	224,070
21 May 13	49.10000 +0.14	49.57	48.81	49.00	328,260
17 May 13	48.96000 -0.04	49.89	48.90	49.00	113,895
16 May 13	49.00000 +0.31	49.30	48.63	49.25	229,915
15 May 13	48.69000 -0.46	49.25	48.36	49.24	229,715
14 May 13	49.15000 -0.64	49.97	49.15	49.97	167,645
13 May 13	49.79000 -1.51	51.30	49.50	51.30	264,740
10 May 13	51.30000 -1.64	52.17	51.09	52.17	217,185
09 May 13	52.94000 -0.65	53.60	52.65	53.40	105,465
08 May 13	53.59000 +0.38	53.60	53.30	53.30	105,955
07 May 13	53.21000 +0.41	53.60	52.79	52.79	97,255
06 May 13	52.80000 +0.41	53.52	52.00	52.60	136,285
03 May 13	52.39000 +1.28	52.40	51.22	51.30	98,580
02 May 13	51.11000 -1.22	52.30	51.11	52.20	168,660
01 May 13	52.33000 -0.71	52.70	52.18	52.70	43,100
30 Apr 13	53.04000 +0.29	53.40	52.80	52.88	117,290
29 Apr 13	52.75000 +0.09	52.90	52.70	52.81	36,020
26 Apr 13	52.66000 -1.03	53.50	52.27	53.20	90,210
25 Apr 13	53.69000 +0.18	53.69	52.69	53.21	62,165
24 Apr 13	53.51000 +1.55	53.60	51.88	51.88	152,155
23 Apr 13	51.96000 +0.02	51.98	51.50	51.84	74,740
22 Apr 13	51.94000 +0.54	51.94	51.36	51.41	56,560
19 Apr 13	51.40000 -0.60	51.90	50.70	51.90	202,530
18 Apr 13	52.00000 -0.40	52.50	51.55	52.50	133,010
17 Apr 13	52.40000 -1.49	53.95	52.37	53.95	158,925
16 Apr 13	53.89000 +0.74	53.89	53.00	53.15	147,505
15 Apr 13	53.15000 -1.50	54.01	52.96	54.01	101,665
12 Apr 13	54.65000 -0.90	55.55	54.27	55.37	189,330
11 Apr 13	55.55000 -0.03	56.62	55.40	55.40	68,255
10 Apr 13	55.58000 +0.64	55.89	54.72	55.00	100,490
09 Apr 13	54.94000 +0.19	54.94	54.10	54.70	59,295
08 Apr 13	54.75000 -0.31	54.99	54.01	54.80	100,880
05 Apr 13	55.06000 +0.27	55.46	54.40	54.40	54,310
04 Apr 13	54.79000 -0.86	55.70	54.59	55.70	123,245
03 Apr 13	55.65000 -0.55	56.94	55.50	55.88	138,760
02 Apr 13	56.20000 +0.66	56.32	55.16	55.59	78,050
01 Apr 13	55.54000 -0.05	55.89	55.08	55.61	100,785
28 Mar 13	55.59000 -0.11	56.41	55.28	55.55	150,925
27 Mar 13	55.70000 -0.16	55.92	55.53	55.53	166,000
26 Mar 13	55.86000 -0.64	56.59	55.80	56.59	61,555
25 Mar 13	56.50000 +1.27	56.63	55.39	55.40	71,985
22 Mar 13	55.23000 -0.56	56.47	55.20	55.79	48,800
21 Mar 13	55.79000 -0.41	56.60	55.75	56.20	38,250
20 Mar 13	56.20000 +0.70	56.48	55.78	55.78	63,305
19 Mar 13	55.50000 -0.61	56.18	55.50	56.18	46,405
18 Mar 13	56.11000 -0.64	56.66	55.90	56.39	91,430
15 Mar 13	56.75000 +1.38	56.75	55.35	55.60	185,345
14 Mar 13	55.37000 -0.12	56.14	55.37	55.39	91,995
13 Mar 13	55.49000 -1.27	56.86	54.85	56.86	340,350
12 Mar 13	56.76000 +0.36	56.85	56.25	56.49	87,830
11 Mar 13	56.40000 +0.36	56.40	55.62	55.70	79,765
08 Mar 13	56.04000 +0.37	56.05	55.37	55.60	90,150
07 Mar 13	55.67000 -0.08	55.93	55.15	55.55	145,700
06 Mar 13	55.75000 -0.11	55.81	54.80	55.65	187,940
05 Mar 13	55.86000 +0.61	55.86	55.35	55.74	103,410
04 Mar 13	55.25000 +0.10	55.25	54.64	55.20	116,680
01 Mar 13	55.15000 +0.46	55.39	54.50	54.67	116,765
28 Feb 13	54.69000 +0.98	54.69	53.50	53.50	331,525
27 Feb 13	53.71000 -0.03	54.05	53.40	53.40	344,730
26 Feb 13	53.74000 +0.25	54.14	53.13	53.49	243,165
25 Feb 13	53.49000 +0.25	54.00	52.42	52.42	323,855
22 Feb 13	53.24000 -0.80	54.05	53.00	53.89	324,550
21 Feb 13	54.04000 -0.37	54.35	53.79	54.19	198,335
20 Feb 13	54.41000 -0.81	54.57	53.78	54.57	179,630
19 Feb 13	55.22000 -0.68	55.90	54.60	55.90	288,945
15 Feb 13	55.90000 +0.60	55.90	54.82	55.50	142,160
14 Feb 13	55.30000 -0.20	55.52	54.85	55.30	202,655
13 Feb 13	55.50000 +0.75	55.50	54.70	54.99	181,975
12 Feb 13	54.75000 -0.50	55.25	54.60	54.60	256,030
11 Feb 13	55.25000 -0.65	55.95	55.15	55.79	124,725
08 Feb 13	55.90000 +0.12	56.49	55.50	55.50	156,505
07 Feb 13	55.78000 -0.95	56.75	54.26	56.75	387,500
06 Feb 13	56.73000 +1.25	57.82	56.11	56.11	173,525
05 Feb 13	55.48000 +1.68	55.55	53.43	54.49	101,740
04 Feb 13	53.80000 -0.47	54.10	52.92	53.43	135,370
01 Feb 13	54.27000 +0.53	54.85	53.53	53.53	104,420
31 Jan 13	53.74000 -1.91	55.42	53.15	55.02	230,465
30 Jan 13	55.65000 -0.55	56.65	55.63	56.21	128,110
29 Jan 13	56.20000 +1.60	56.60	54.30	54.80	110,180
28 Jan 13	54.60000 +1.52	54.98	52.99	53.10	140,475
25 Jan 13	53.08000 +0.35	53.52	52.75	53.27	130,355
24 Jan 13	52.73000 -0.83	54.00	52.17	53.78	225,945
23 Jan 13	53.56000 -0.03	53.99	53.22	53.63	83,845
22 Jan 13	53.59000 +0.08	53.78	53.30	53.78	82,160
21 Jan 13	53.51000 +0.85	53.70	52.75	52.85	82,145
18 Jan 13	52.66000 -0.29	53.00	52.60	52.60	55,215
17 Jan 13	52.95000 -0.39	52.95	52.40	52.83	119,290
16 Jan 13	53.34000 +0.73	53.34	52.10	52.62	182,035
15 Jan 13	52.61000 +0.74	52.80	52.11	52.31	110,675
14 Jan 13	51.87000 +0.01	52.24	51.71	51.71	86,825
11 Jan 13	51.86000 +0.86	52.20	50.97	51.00	607,625
10 Jan 13	51.00000 +0.00	51.00	50.75	50.90	245,685
09 Jan 13	51.00000 +0.25	51.01	50.92	50.92	175,025
08 Jan 13	50.75000 +0.02	51.00	50.74	50.98	197,005
07 Jan 13	50.73000 -0.27	51.00	50.59	51.00	150,690
04 Jan 13	51.00000 +0.00	51.00	50.84	51.00	116,560
03 Jan 13	51.00000 +0.00	51.50	50.69	51.50	58,585
02 Jan 13	51.00000 +0.28	51.63	50.70	51.63	77,110
31 Dec 12	50.72000 -0.28	51.00	50.65	50.65	151,505
28 Dec 12	51.00000 +0.00	51.00	50.82	50.90	207,770
27 Dec 12	51.00000 +0.00	51.00	50.70	50.85	37,445
24 Dec 12	51.00000 +0.20	51.00	50.84	50.90	17,005
21 Dec 12	50.80000 -0.20	51.15	50.50	50.90	180,740
20 Dec 12	51.00000 +0.00	51.38	50.45	50.63	92,265
19 Dec 12	51.00000 +0.63	51.00	50.30	50.30	360,780
18 Dec 12	50.37000 -0.61	51.00	50.35	50.73	200,800
17 Dec 12	50.98000 -0.02	51.09	50.05	51.09	186,570
14 Dec 12	51.00000 +0.51	51.19	50.50	50.54	210,105
13 Dec 12	50.49000 -0.51	51.15	50.40	51.00	260,065
12 Dec 12	51.00000 +0.09	51.75	50.82	51.22	180,115
11 Dec 12	50.91000 +0.03	51.30	50.48	50.77	122,530
10 Dec 12	50.88000 +0.24	51.39	50.44	51.26	96,365
07 Dec 12	50.64000 +0.14	51.50	50.40	50.88	133,350
06 Dec 12	50.50000 -1.60	51.77	50.37	51.39	185,385
05 Dec 12	52.10000 +0.15	52.55	51.91	52.10	121,670
04 Dec 12	51.95000 +0.46	52.21	51.43	51.50	231,525
03 Dec 12	51.49000 +2.19	51.55	49.25	49.25	363,740
30 Nov 12	49.30000 -0.25	49.75	49.26	49.70	185,225
29 Nov 12	49.55000 -1.00	50.70	49.25	50.52	279,160
28 Nov 12	50.55000 +0.73	50.69	49.80	49.90	121,380
27 Nov 12	49.82000 -0.31	50.28	49.80	50.20	39,555
26 Nov 12	50.13000 -0.62	50.85	49.91	50.74	95,725
23 Nov 12	50.75000 +0.00	50.85	50.33	50.80	45,830
22 Nov 12	50.75000 -0.03	51.10	50.40	50.50	44,375
21 Nov 12	50.78000 +0.38	50.81	49.69	49.74	119,210
20 Nov 12	50.40000 +0.60	50.50	49.30	49.78	197,425
19 Nov 12	49.80000 +0.38	50.49	48.25	49.79	246,595
16 Nov 12	49.42000 +0.59	49.80	48.36	48.63	256,640
15 Nov 12	48.83000 -0.67	49.50	48.35	49.02	142,515
14 Nov 12	49.50000 +0.30	49.75	48.21	49.10	226,535
13 Nov 12	49.20000 +0.12	49.28	48.74	49.00	126,810
12 Nov 12	49.08000 +0.70	49.30	47.75	48.38	153,710
09 Nov 12	48.38000 -0.28	48.99	47.70	48.04	230,280
08 Nov 12	48.66000 +1.06	48.67	47.20	47.38	230,020
07 Nov 12	47.60000 -0.15	47.85	47.00	47.67	121,805
06 Nov 12	47.75000 -1.30	49.15	47.75	49.15	432,415
05 Nov 12	49.05000 -0.65	49.80	49.05	49.52	111,240
02 Nov 12	49.70000 -0.35	50.50	49.35	50.49	307,325
01 Nov 12	50.05000 -1.03	51.27	49.80	51.25	164,240
31 Oct 12	51.08000 +0.28	51.79	50.52	50.52	125,515
30 Oct 12	50.80000 +0.42	51.00	49.98	50.07	34,030
29 Oct 12	50.38000 +0.32	50.89	49.81	49.81	57,760
26 Oct 12	50.06000 +0.26	51.00	49.88	49.97	265,215
25 Oct 12	49.80000 -0.87	50.87	49.55	50.87	166,650
24 Oct 12	50.67000 +1.15	50.91	49.86	49.90	138,655
23 Oct 12	49.52000 -0.69	50.27	49.52	50.02	226,775
22 Oct 12	50.21000 -0.22	51.00	49.99	50.40	130,710
19 Oct 12	50.43000 -0.56	50.85	50.20	50.26	98,705
18 Oct 12	50.99000 +0.50	51.00	50.38	50.40	123,045
17 Oct 12	50.49000 +0.22	50.57	50.05	50.11	213,090
16 Oct 12	50.27000 +0.02	50.69	50.20	50.25	70,565
15 Oct 12	50.25000 -0.75	51.23	50.21	51.23	114,990
12 Oct 12	51.00000 -0.17	51.33	50.91	51.27	159,460
11 Oct 12	51.17000 -0.04	51.59	51.06	51.12	60,080
10 Oct 12	51.21000 -0.20	51.77	50.85	51.58	150,855
09 Oct 12	51.41000 -0.01	51.79	51.01	51.79	103,310
05 Oct 12	51.42000 -0.90	52.22	51.25	52.20	302,075
04 Oct 12	52.32000 -0.17	52.65	52.14	52.24	157,650
03 Oct 12	52.49000 +0.00	53.01	51.94	52.13	525,435
02 Oct 12	52.49000 +1.35	52.76	50.83	50.83	413,690
01 Oct 12	51.14000 +0.86	51.29	50.00	50.15	492,215
28 Sep 12	50.28000 +0.20	50.91	50.10	50.10	454,395
27 Sep 12	50.08000 -0.57	50.47	49.41	50.47	783,210
26 Sep 12	50.65000 +0.26	50.65	49.89	49.89	90,270
25 Sep 12	50.39000 +0.38	50.39	49.61	49.62	801,435
24 Sep 12	50.01000 -0.99	50.29	49.57	50.01	638,255
21 Sep 12	51.00000 +0.78	51.00	49.71	50.01	2,687,725
20 Sep 12	50.22000 +1.31	50.44	48.57	48.57	747,835
19 Sep 12	48.91000 +0.21	49.38	47.39	48.65	2,447,570
18 Sep 12	48.70000 -1.70	50.75	48.11	50.03	1,164,645
17 Sep 12	50.40000 +0.50	50.50	49.73	49.88	555,370
14 Sep 12	49.90000 -0.05	49.90	49.62	49.82	71,925
13 Sep 12	49.95000 +0.05	49.95	49.73	49.89	851,515
12 Sep 12	49.90000 -0.05	49.99	49.72	49.99	116,165
11 Sep 12	49.95000 +0.00	49.98	49.81	49.98	165,410
10 Sep 12	49.95000 -0.05	49.95	49.81	49.95	100,685
07 Sep 12	50.00000 +0.27	50.00	49.40	49.45	190,425
06 Sep 12	49.73000 +0.03	49.75	49.40	49.40	56,185
05 Sep 12	49.70000 -0.24	49.94	49.30	49.71	196,475
04 Sep 12	49.94000 +0.09	50.09	49.46	49.79	404,525
31 Aug 12	49.85000 +1.14	50.00	48.59	48.62	1,429,360
30 Aug 12	48.71000 -0.34	49.20	48.33	49.05	284,500
29 Aug 12	49.05000 -0.45	49.33	47.99	49.13	500,315
28 Aug 12	49.50000 +2.07	49.90	47.10	47.43	678,510
27 Aug 12	47.43000 -0.07	47.59	47.35	47.40	182,740
24 Aug 12	47.50000 -0.23	47.75	47.41	47.41	322,240
23 Aug 12	47.73000 -0.07	47.85	47.35	47.40	348,575
22 Aug 12	47.80000 +0.10	47.99	47.06	47.06	1,216,045
21 Aug 12	47.70000 +0.30	47.75	47.20	47.63	341,605
20 Aug 12	47.40000 -0.29	47.75	47.40	47.60	410,410
17 Aug 12	47.69000 +0.19	48.00	47.09	47.98	1,028,330
16 Aug 12	47.50000 -0.08	47.80	47.11	47.60	1,933,725
15 Aug 12	47.58000 +1.18	47.75	46.15	46.20	5,887,880
14 Aug 12	46.40000 -0.60	47.21	45.80	46.71	374,460
13 Aug 12	47.00000 -2.75	47.00	44.50	47.00	2,392,450
10 Aug 12	49.75000 +0.34	49.94	49.31	49.31	123,915
09 Aug 12	49.41000 -0.09	49.59	49.35	49.40	582,550
08 Aug 12	49.50000 -0.02	49.90	49.35	49.51	2,952,665
07 Aug 12	49.52000 -0.29	49.59	49.20	49.20	742,500
03 Aug 12	49.81000 +0.06	49.90	49.61	49.61	1,855,955
02 Aug 12	49.75000 -0.10	49.90	49.60	49.75	1,088,945
01 Aug 12	49.85000 +0.35	49.95	49.52	49.70	3,109,325
31 Jul 12	49.50000 +0.13	49.50	49.11	49.16	3,069,885
30 Jul 12	49.37000 +0.02	49.37	49.15	49.15	1,061,405
27 Jul 12	49.35000 -0.13	49.35	49.05	49.07	1,755,755
26 Jul 12	49.48000 +0.23	49.48	49.12	49.12	2,696,450
25 Jul 12	49.25000 -0.06	49.32	49.10	49.25	2,981,840
24 Jul 12	49.31000 +0.01	49.32	49.25	49.30	1,101,580
23 Jul 12	49.30000 -0.04	49.35	49.25	49.25	615,135
20 Jul 12	49.34000 -0.13	49.40	49.30	49.31	1,461,005
19 Jul 12	49.47000 +0.16	49.48	49.25	49.25	2,067,350
18 Jul 12	49.31000 -0.13	49.40	49.25	49.35	3,842,750
17 Jul 12	49.44000 -0.06	49.56	49.20	49.45	8,276,350
16 Jul 12	49.50000 +0.07	49.50	49.35	49.35	2,588,915
13 Jul 12	49.43000 +0.38	49.44	49.10	49.10	9,107,965
12 Jul 12	49.05000 +0.20	49.09	48.93	48.95	11,003,205
11 Jul 12	48.85000 +0.20	48.85	48.70	48.75	1,075,670
10 Jul 12	48.65000 +0.05	48.85	48.59	48.60	969,640
09 Jul 12	48.60000 +0.35	48.63	48.25	48.25	1,180,110
06 Jul 12	48.25000 +0.10	48.30	48.15	48.24	1,053,980
05 Jul 12	48.15000 -0.26	48.50	48.03	48.45	8,391,650
04 Jul 12	48.41000 +1.56	48.50	47.13	47.16	4,550,945
03 Jul 12	46.85000 +0.45	46.95	46.44	46.93	1,067,470
29 Jun 12	46.40000 +0.00	46.60	46.34	46.50	1,116,290
28 Jun 12	46.40000 -0.03	46.48	46.29	46.43	1,250,815
27 Jun 12	46.43000 +0.03	46.54	46.13	46.53	521,490
26 Jun 12	46.40000 -0.19	46.69	46.40	46.69	763,310
25 Jun 12	46.59000 -0.01	46.60	46.30	46.60	197,580
22 Jun 12	46.60000 +0.10	46.97	46.37	46.97	896,220
21 Jun 12	46.50000 -0.08	46.69	46.31	46.69	312,935
20 Jun 12	46.58000 +0.28	46.61	46.30	46.31	727,815
19 Jun 12	46.30000 +0.30	46.35	46.01	46.23	1,671,040
18 Jun 12	46.00000 +0.09	46.10	45.80	45.80	477,280
15 Jun 12	45.91000 +0.06	46.10	45.91	45.95	1,231,965
14 Jun 12	45.85000 +0.23	45.99	45.70	45.99	1,688,030
13 Jun 12	45.62000 -0.13	45.81	45.60	45.61	479,225
12 Jun 12	45.75000 -0.22	46.06	45.65	45.81	1,659,925
11 Jun 12	45.97000 -0.13	46.22	45.89	46.22	704,960
08 Jun 12	46.10000 +0.25	46.12	45.90	45.99	564,020
07 Jun 12	45.85000 -0.05	46.06	45.68	46.00	1,632,650
06 Jun 12	45.90000 -0.27	46.30	45.90	46.25	849,110
05 Jun 12	46.17000 +0.10	46.26	45.69	46.00	1,331,045
04 Jun 12	46.07000 +0.17	46.26	45.90	45.90	579,385
01 Jun 12	45.90000 -0.15	46.24	45.80	46.24	731,805
31 May 12	46.05000 +0.13	46.10	45.70	45.81	1,651,890
30 May 12	45.92000 -0.23	46.30	45.76	46.06	1,296,970
29 May 12	46.15000 +0.16	46.20	45.99	45.99	768,640
28 May 12	45.99000 -0.16	46.15	45.99	46.15	58,555
25 May 12	46.15000 +0.02	46.15	45.88	46.12	1,775,750
24 May 12	46.13000 -0.22	46.63	45.77	46.63	1,856,085
23 May 12	46.35000 -0.55	46.86	46.26	46.86	1,057,780
22 May 12	46.90000 +0.06	47.09	46.90	46.90	951,905
18 May 12	46.84000 -0.06	47.00	46.57	46.88	173,175
17 May 12	46.90000 -0.25	47.12	46.76	47.12	475,425
16 May 12	47.15000 +0.11	47.15	46.81	47.01	570,070
15 May 12	47.04000 -0.06	47.21	47.00	47.10	2,386,460
14 May 12	47.10000 -0.12	47.20	47.05	47.05	429,360
11 May 12	47.22000 -0.03	47.39	47.05	47.05	2,415,365
10 May 12	47.25000 +0.25	47.25	46.99	47.23	1,458,300
09 May 12	47.00000 -0.08	47.10	47.00	47.00	1,853,080
08 May 12	47.08000 +0.03	47.25	46.80	46.80	1,189,755
07 May 12	47.05000 +0.01	47.10	46.90	46.90	969,925
04 May 12	47.04000 -0.06	47.25	46.89	47.00	614,710
03 May 12	47.10000 +0.60	47.70	46.59	46.59	3,575,930
02 May 12	46.50000 +0.25	46.80	46.01	46.01	3,132,045
01 May 12	46.25000 +1.15	46.44	45.65	45.65	2,274,040
30 Apr 12	45.10000 +0.40	45.11	44.22	44.22	1,207,735
27 Apr 12	44.70000 +1.95	45.43	42.65	42.75	5,879,110
26 Apr 12	42.75000 -1.11	43.86	42.25	43.86	1,054,950
25 Apr 12	43.86000 -0.48	44.50	43.85	44.48	1,102,815
24 Apr 12	44.34000 -0.16	44.70	44.34	44.69	183,230
23 Apr 12	44.50000 -0.40	44.75	44.47	44.75	386,430
20 Apr 12	44.90000 +0.26	45.03	44.45	44.60	466,045
19 Apr 12	44.64000 -0.13	44.80	44.50	44.80	587,170
18 Apr 12	44.77000 +0.49	44.77	44.16	44.16	442,590
17 Apr 12	44.28000 +0.21	44.40	43.98	44.31	848,920
16 Apr 12	44.07000 -0.25	44.55	44.07	44.46	276,225
13 Apr 12	44.32000 +0.25	44.49	43.91	43.91	306,265
12 Apr 12	44.07000 +0.12	44.30	43.77	43.77	323,000
11 Apr 12	43.95000 -0.25	44.34	43.95	44.02	476,890
10 Apr 12	44.20000 -0.20	44.39	44.03	44.11	3,292,600
09 Apr 12	44.40000 -0.02	44.44	44.11	44.11	115,745
05 Apr 12	44.42000 -0.05	44.80	44.40	44.80	358,995
04 Apr 12	44.47000 -0.16	44.74	44.20	44.74	550,445
03 Apr 12	44.63000 +0.13	44.85	44.46	44.67	224,765
02 Apr 12	44.50000 -0.30	44.82	44.45	44.63	576,845
30 Mar 12	44.80000 +0.05	44.85	44.50	44.50	1,503,715
29 Mar 12	44.75000 +0.10	44.80	44.31	44.42	420,860
28 Mar 12	44.65000 -0.05	44.69	44.36	44.60	724,120
27 Mar 12	44.70000 +0.18	44.75	44.50	44.69	227,930
26 Mar 12	44.52000 -0.14	44.84	44.52	44.77	206,270
23 Mar 12	44.66000 +0.01	44.70	44.25	44.60	710,085
22 Mar 12	44.65000 -0.10	44.99	44.37	44.75	619,860
21 Mar 12	44.75000 -0.05	44.95	44.49	44.95	338,475
20 Mar 12	44.80000 -0.05	45.04	44.68	45.04	212,360
19 Mar 12	44.85000 +0.05	45.06	44.53	44.75	283,295
16 Mar 12	44.80000 -0.29	45.15	44.55	45.00	716,140
15 Mar 12	45.09000 +1.34	45.69	44.50	44.50	3,957,610
14 Mar 12	43.75000 +0.40	43.85	43.11	43.11	650,575
13 Mar 12	43.35000 +0.10	43.44	43.00	43.42	108,350
12 Mar 12	43.25000 +0.25	43.50	42.75	43.22	856,090
09 Mar 12	43.00000 +0.12	43.00	42.69	42.76	861,455
08 Mar 12	42.88000 +0.24	42.88	42.61	42.85	1,082,490
07 Mar 12	42.64000 -0.06	42.90	42.58	42.65	299,705
06 Mar 12	42.70000 -0.34	43.00	42.60	42.81	573,115
05 Mar 12	43.04000 -0.16	43.33	42.86	43.17	765,235
02 Mar 12	43.20000 +0.14	43.50	43.06	43.06	206,330
01 Mar 12	43.06000 -0.14	43.18	42.95	42.95	588,810
29 Feb 12	43.20000 +0.20	43.29	42.93	43.00	896,785
28 Feb 12	43.00000 +0.31	43.22	42.60	42.69	718,825
27 Feb 12	42.69000 +0.09	42.78	42.31	42.60	320,490
24 Feb 12	42.60000 -0.21	42.99	42.27	42.99	908,075
23 Feb 12	42.81000 +0.79	42.81	42.03	42.10	679,910
22 Feb 12	42.02000 -0.48	42.11	41.90	42.00	376,200
21 Feb 12	42.50000 +0.47	42.50	42.03	42.03	294,085
17 Feb 12	42.03000 -0.27	42.44	42.01	42.44	531,070
16 Feb 12	42.30000 +0.57	42.40	41.49	41.49	1,259,510
15 Feb 12	41.73000 +0.23	41.74	41.49	41.50	338,355
14 Feb 12	41.50000 +0.12	41.73	41.35	41.35	742,685
13 Feb 12	41.38000 -0.10	41.73	41.25	41.73	628,350
10 Feb 12	41.48000 -0.12	41.67	41.44	41.65	873,320
09 Feb 12	41.60000 -0.13	41.90	41.56	41.73	630,900
08 Feb 12	41.73000 -0.17	42.00	41.67	42.00	1,053,410
07 Feb 12	41.90000 -0.35	42.16	41.83	42.01	666,220
06 Feb 12	42.25000 +0.02	42.34	42.00	42.23	413,495
03 Feb 12	42.23000 +0.13	42.39	41.95	42.28	576,225
02 Feb 12	42.10000 -0.03	42.22	41.90	42.01	821,970
01 Feb 12	42.13000 -0.74	42.71	41.95	42.71	705,345
31 Jan 12	42.87000 +0.67	42.87	41.87	41.87	2,136,075
30 Jan 12	42.20000 +0.17	42.30	41.75	42.01	249,610
27 Jan 12	42.03000 -0.37	42.41	42.01	42.35	365,900
26 Jan 12	42.40000 +0.20	42.48	41.94	41.94	368,775
25 Jan 12	42.20000 +0.23	42.24	41.95	41.95	220,170
24 Jan 12	41.97000 +0.05	42.22	41.76	41.76	531,910
23 Jan 12	41.92000 +0.33	41.99	41.44	41.55	274,115
20 Jan 12	41.59000 +0.03	41.78	41.43	41.56	824,325
19 Jan 12	41.56000 -0.37	41.95	41.56	41.90	720,965
18 Jan 12	41.93000 -0.06	42.05	41.77	41.77	450,015
17 Jan 12	41.99000 -0.32	42.54	41.78	42.30	367,940
16 Jan 12	42.31000 +0.19	42.31	41.86	42.28	146,385
13 Jan 12	42.12000 +0.05	42.19	41.85	41.85	1,595,030
12 Jan 12	42.07000 +0.17	42.07	41.55	41.76	588,160
11 Jan 12	41.90000 +0.05	42.00	41.72	42.00	324,355
10 Jan 12	41.85000 -0.10	42.02	41.75	42.00	422,135
09 Jan 12	41.95000 -0.03	42.00	41.68	41.68	183,580
06 Jan 12	41.98000 +0.33	41.98	41.42	41.42	211,720
05 Jan 12	41.65000 -0.17	41.89	41.56	41.89	387,715
04 Jan 12	41.82000 -0.43	42.24	41.40	42.24	308,530
03 Jan 12	42.25000 +0.56	42.31	41.61	42.26	310,305
30 Dec 11	41.69000 +0.26	41.71	41.11	41.27	339,440
29 Dec 11	41.43000 +0.00	41.83	41.23	41.56	262,990
28 Dec 11	41.43000 -0.40	41.99	41.35	41.67	132,345
23 Dec 11	41.83000 +0.06	41.96	41.54	41.66	288,070
22 Dec 11	41.77000 -0.23	42.05	41.60	42.00	166,095
21 Dec 11	42.00000 +0.15	42.00	41.29	41.94	177,065
20 Dec 11	41.85000 +0.38	41.89	41.55	41.80	307,950
19 Dec 11	41.47000 +0.47	41.82	41.21	41.52	310,950
16 Dec 11	41.00000 -0.61	42.24	41.00	41.78	2,457,615
15 Dec 11	41.61000 -0.06	42.98	41.24	41.65	697,120
14 Dec 11	41.67000 -0.81	42.75	41.61	42.55	829,405
13 Dec 11	42.48000 +0.03	42.81	42.40	42.74	569,590
12 Dec 11	42.45000 -0.55	43.00	42.05	43.00	700,215
09 Dec 11	43.00000 +0.28	43.00	42.05	42.35	1,003,025
08 Dec 11	42.72000 -0.68	43.29	42.10	43.11	712,225
07 Dec 11	43.40000 +0.32	43.50	42.90	43.00	1,243,190
06 Dec 11	43.08000 -0.42	43.50	42.75	43.11	1,625,635
05 Dec 11	43.50000 -0.21	43.79	43.27	43.70	1,026,670
02 Dec 11	43.71000 -0.17	43.95	43.60	43.81	676,785
01 Dec 11	43.88000 -0.55	44.10	43.29	43.29	806,605
30 Nov 11	44.43000 -0.32	44.43	43.27	43.50	4,396,415
29 Nov 11	44.75000 +0.10	44.91	44.65	44.65	371,370
28 Nov 11	44.65000 +0.00	44.93	44.65	44.65	327,985
25 Nov 11	44.65000 -0.10	44.78	44.48	44.51	514,250
24 Nov 11	44.75000 +0.10	44.91	44.55	44.91	368,030
23 Nov 11	44.65000 -0.27	44.85	44.30	44.30	1,330,360
22 Nov 11	44.92000 +0.05	45.05	44.85	44.91	1,947,890
21 Nov 11	44.87000 -0.18	45.18	44.50	44.75	824,695
18 Nov 11	45.05000 +0.20	45.28	44.74	44.74	362,710
17 Nov 11	44.85000 -0.14	44.96	44.73	44.73	845,385
16 Nov 11	44.99000 +0.13	44.99	44.71	44.71	1,092,860
15 Nov 11	44.86000 +0.16	44.86	44.41	44.70	273,495
14 Nov 11	44.70000 +0.04	44.94	44.50	44.51	270,590
11 Nov 11	44.66000 +0.35	44.83	44.32	44.32	717,705
10 Nov 11	44.31000 -0.34	44.60	44.19	44.57	665,445
09 Nov 11	44.65000 +0.00	44.65	44.00	44.00	709,450
08 Nov 11	44.65000 +0.30	44.65	44.25	44.47	258,300
07 Nov 11	44.35000 -0.34	44.59	44.09	44.54	205,365
04 Nov 11	44.69000 -0.01	44.74	44.29	44.30	343,470
03 Nov 11	44.70000 +0.25	44.74	44.47	44.52	601,065
02 Nov 11	44.45000 +0.46	44.50	43.99	44.32	1,018,690
01 Nov 11	43.99000 +0.19	44.24	43.01	43.24	1,124,705
31 Oct 11	43.80000 +1.44	43.90	42.80	42.80	3,394,455
28 Oct 11	42.36000 -0.09	42.71	42.25	42.25	352,935
27 Oct 11	42.45000 +0.46	42.78	42.30	42.50	330,835
26 Oct 11	41.99000 +0.06	42.30	41.80	41.90	411,445
25 Oct 11	41.93000 -0.17	42.38	41.93	42.28	879,205
24 Oct 11	42.10000 +0.40	42.29	41.62	41.62	673,150
21 Oct 11	41.70000 +0.00	41.99	41.52	41.52	557,645
20 Oct 11	41.70000 +0.43	41.73	41.27	41.27	559,055
19 Oct 11	41.27000 -0.26	41.83	41.26	41.26	532,560
18 Oct 11	41.53000 -0.07	41.70	41.00	41.50	137,165
17 Oct 11	41.60000 -0.80	42.49	41.40	42.49	1,056,220
14 Oct 11	42.40000 +0.30	42.45	42.00	42.24	898,310
13 Oct 11	42.10000 +0.45	42.19	40.99	41.26	434,710
12 Oct 11	41.65000 +0.56	41.73	41.12	41.12	500,320
11 Oct 11	41.09000 +0.94	41.64	40.69	40.72	438,105
07 Oct 11	40.15000 -0.13	40.44	40.15	40.20	113,475
06 Oct 11	40.28000 +0.14	40.61	40.00	40.25	629,475
05 Oct 11	40.14000 +0.19	40.15	39.78	39.95	338,625
04 Oct 11	39.95000 -0.35	40.49	39.75	39.75	768,415
03 Oct 11	40.30000 -0.64	40.93	39.90	40.93	413,055
30 Sep 11	40.94000 +0.40	40.94	39.51	39.51	1,167,430
29 Sep 11	40.54000 +0.89	40.59	39.25	39.74	611,225
28 Sep 11	39.65000 -0.29	40.20	39.45	40.20	490,810
27 Sep 11	39.94000 +0.71	40.30	38.85	39.72	386,760
26 Sep 11	39.23000 -0.05	39.73	38.75	39.73	386,435
23 Sep 11	39.28000 +0.08	39.28	38.62	39.17	1,150,320
22 Sep 11	39.20000 -0.98	39.74	38.11	39.28	1,707,120
21 Sep 11	40.18000 -0.41	40.67	39.85	40.50	711,480
20 Sep 11	40.59000 +0.02	41.00	40.33	40.74	457,220
19 Sep 11	40.57000 -0.11	41.73	40.42	40.68	197,375
16 Sep 11	40.68000 +0.03	40.74	40.02	40.52	1,427,120
15 Sep 11	40.65000 +0.27	41.17	40.53	40.69	529,165
14 Sep 11	40.38000 +0.08	40.50	40.20	40.50	561,355
13 Sep 11	40.30000 -0.10	40.78	40.00	40.78	147,150
12 Sep 11	40.40000 -0.02	40.60	39.92	40.24	455,065
09 Sep 11	40.42000 +0.03	40.55	40.14	40.30	1,567,860
08 Sep 11	40.39000 +0.27	40.39	39.55	40.09	531,045
07 Sep 11	40.12000 +0.79	40.12	39.40	39.51	1,060,280
06 Sep 11	39.33000 -0.67	39.79	38.66	39.79	1,691,705
02 Sep 11	40.00000 -0.40	40.64	40.00	40.05	637,915
01 Sep 11	40.40000 -0.84	41.25	40.22	40.75	1,793,060
31 Aug 11	41.24000 +0.77	41.24	40.36	40.40	1,239,850
30 Aug 11	40.47000 +0.53	40.50	40.04	40.49	1,451,670
29 Aug 11	39.94000 -0.42	40.69	39.89	40.37	1,220,505
26 Aug 11	40.36000 +0.00	40.88	39.75	40.06	2,177,750
25 Aug 11	40.36000 -0.64	41.00	40.14	41.00	936,205
24 Aug 11	41.00000 -0.31	41.20	40.70	41.20	1,027,095
23 Aug 11	41.31000 +0.21	41.31	40.97	41.11	782,970
22 Aug 11	41.10000 -0.36	42.23	40.95	42.23	725,670
19 Aug 11	41.46000 -0.33	41.98	41.43	41.50	368,540
18 Aug 11	41.79000 -0.71	42.00	41.53	41.54	529,215
17 Aug 11	42.50000 -0.51	43.15	42.45	42.76	1,789,385
16 Aug 11	43.01000 -0.98	43.88	43.00	43.85	1,046,225
15 Aug 11	43.99000 +0.84	44.04	43.20	43.50	615,855
12 Aug 11	43.15000 +0.08	43.49	42.50	43.12	1,158,870
11 Aug 11	43.07000 +1.82	43.16	41.03	41.37	746,350
10 Aug 11	41.25000 +0.15	41.25	40.63	40.92	901,955
09 Aug 11	41.10000 +0.81	42.20	40.32	40.32	1,164,885
08 Aug 11	40.29000 -2.70	42.10	39.01	42.01	2,026,390
05 Aug 11	42.99000 -0.13	42.99	42.37	42.61	652,195
04 Aug 11	43.12000 +0.00	43.14	42.48	43.09	1,063,285
03 Aug 11	43.12000 -0.02	43.25	42.95	43.01	1,005,265
02 Aug 11	43.14000 -0.50	43.80	43.14	43.76	717,640
29 Jul 11	43.64000 +0.07	43.71	43.36	43.36	431,785
28 Jul 11	43.57000 -0.29	43.78	43.51	43.61	312,225
27 Jul 11	43.86000 -0.03	44.00	43.58	43.77	842,820
26 Jul 11	43.89000 -0.58	44.29	43.76	44.04	2,364,990
25 Jul 11	44.47000 -0.04	44.60	44.25	44.49	628,760
22 Jul 11	44.51000 +0.61	44.90	44.20	44.70	1,623,385
21 Jul 11	43.90000 +0.00	44.35	43.83	44.00	2,325,405
20 Jul 11	43.90000 +0.15	44.48	42.50	42.55	2,125,430
19 Jul 11	43.75000 +0.45	43.98	43.26	43.26	3,656,470
18 Jul 11	43.30000 -0.40	43.54	43.26	43.26	521,980
15 Jul 11	43.70000 -0.07	43.96	43.48	43.95	602,515
14 Jul 11	43.77000 -0.28	43.98	43.64	43.95	522,055
13 Jul 11	44.05000 +0.26	44.09	43.50	43.93	983,505
12 Jul 11	43.79000 +0.02	43.79	43.50	43.61	673,335
11 Jul 11	43.77000 -0.38	44.20	43.56	44.20	492,320
08 Jul 11	44.15000 +0.40	44.50	43.48	43.48	3,651,990
07 Jul 11	43.75000 +0.47	44.00	43.28	43.28	1,194,045
06 Jul 11	43.28000 +0.13	43.56	43.01	43.01	1,281,200
05 Jul 11	43.15000 -0.20	43.68	42.93	43.06	8,882,325
04 Jul 11	43.35000 -0.45	43.70	43.30	43.35	914,665
30 Jun 11	43.80000 -0.40	44.33	43.47	44.00	3,016,845
29 Jun 11	44.20000 +0.64	44.70	43.10	43.82	10,388,625
28 Jun 11	43.56000 -0.33	44.00	43.04	43.80	4,286,185
27 Jun 11	43.89000 -1.31	45.10	43.88	45.02	5,638,635
24 Jun 11	45.20000 -0.10	45.54	45.10	45.20	2,945,315
23 Jun 11	45.30000 +1.05	45.69	45.00	45.00	10,553,245
22 Jun 11	44.25000 +0.45	44.48	43.65	43.65	3,122,005
21 Jun 11	43.80000 +0.01	43.88	43.69	43.79	459,250
20 Jun 11	43.79000 +0.09	43.90	43.56	43.60	378,320
17 Jun 11	43.70000 +0.71	43.84	42.91	42.91	1,505,550
16 Jun 11	42.99000 -0.24	43.34	42.76	42.91	801,250
15 Jun 11	43.23000 -0.41	43.57	42.65	43.20	1,093,480
14 Jun 11	43.64000 -0.55	44.36	43.25	44.01	1,780,630
13 Jun 11	44.19000 +0.39	44.60	43.82	44.43	1,051,660
10 Jun 11	43.80000 -0.50	44.24	43.66	44.04	1,114,135
09 Jun 11	44.30000 +0.05	44.30	44.06	44.16	1,666,545
08 Jun 11	44.25000 +0.16	44.37	44.00	44.00	7,591,815
07 Jun 11	44.09000 -0.54	44.79	44.03	44.50	1,693,525
06 Jun 11	44.63000 -0.29	44.75	44.01	44.61	1,145,120
03 Jun 11	44.92000 +0.02	44.92	44.62	44.70	1,982,130
02 Jun 11	44.90000 -0.10	45.08	44.85	44.87	2,554,950
01 Jun 11	45.00000 +0.68	45.20	44.25	44.25	2,340,900
31 May 11	44.32000 +0.02	44.53	44.10	44.16	1,625,075
30 May 11	44.30000 -0.11	44.37	44.00	44.16	343,590
27 May 11	44.41000 +0.15	44.58	44.15	44.35	2,496,790
26 May 11	44.26000 +0.69	44.36	43.36	43.36	3,439,510
25 May 11	43.57000 -0.31	43.72	43.27	43.72	1,024,335
24 May 11	43.88000 -0.18	44.09	43.40	44.09	2,949,495
20 May 11	44.06000 +0.01	44.20	43.71	44.05	1,466,070
19 May 11	44.05000 +0.66	44.05	43.04	43.49	1,731,035
18 May 11	43.39000 +0.02	43.57	42.74	43.37	2,983,125
17 May 11	43.37000 -0.68	43.95	43.28	43.86	2,601,345
16 May 11	44.05000 +2.30	45.26	43.79	44.10	12,099,115
13 May 11	41.75000 +0.75	41.75	40.47	41.00	1,488,145
12 May 11	41.00000 +0.00	41.04	40.54	40.79	470,960
11 May 11	41.00000 -0.11	41.11	40.58	41.11	807,190
10 May 11	41.11000 +0.73	41.25	40.00	40.16	1,491,265
09 May 11	40.38000 +0.51	40.54	39.46	39.87	376,780
06 May 11	39.87000 +0.28	39.87	39.20	39.76	884,305
05 May 11	39.59000 +0.05	39.83	39.32	39.75	1,048,395
04 May 11	39.54000 -0.61	40.73	39.54	40.73	767,490
03 May 11	40.15000 -0.60	40.75	39.91	40.75	1,229,530
02 May 11	40.75000 +0.19	41.10	40.15	40.15	1,376,675
29 Apr 11	40.56000 +0.63	40.56	39.69	39.75	1,381,840
28 Apr 11	39.93000 +0.85	40.08	38.94	38.95	1,221,730
27 Apr 11	39.08000 -0.42	39.75	39.00	39.31	832,745
26 Apr 11	39.50000 -0.62	40.19	39.21	40.02	692,970
25 Apr 11	40.12000 +0.05	40.39	39.88	39.96	96,615
21 Apr 11	40.07000 +0.26	40.44	39.88	39.91	949,470
20 Apr 11	39.81000 -0.14	40.22	39.60	40.10	742,045
19 Apr 11	39.95000 +0.42	40.08	39.50	39.50	725,325
18 Apr 11	39.53000 -0.47	39.74	39.35	39.67	1,431,960
15 Apr 11	40.00000 +0.45	40.15	39.50	39.65	640,710
14 Apr 11	39.55000 -0.13	39.90	39.32	39.85	944,520
13 Apr 11	39.68000 -0.16	39.90	39.10	39.90	1,390,055
12 Apr 11	39.84000 -0.15	40.02	39.20	39.55	1,027,565
11 Apr 11	39.99000 +0.59	40.09	39.15	39.15	1,785,070
08 Apr 11	39.40000 +0.54	39.40	38.85	39.18	378,615
07 Apr 11	38.86000 +0.07	39.14	38.65	38.65	842,995
06 Apr 11	38.79000 -0.21	39.25	38.79	38.91	1,059,555
05 Apr 11	39.00000 -0.29	39.32	38.64	39.06	490,110
04 Apr 11	39.29000 +0.21	39.45	38.88	39.15	469,755
01 Apr 11	39.08000 +0.26	39.20	38.45	39.03	2,272,000
31 Mar 11	38.82000 +0.38	39.14	37.92	38.53	1,306,825
30 Mar 11	38.44000 +0.24	38.69	37.91	38.28	522,500
29 Mar 11	38.20000 +0.19	38.43	37.82	38.14	1,906,215
28 Mar 11	38.01000 -0.69	38.73	38.01	38.49	458,175
25 Mar 11	38.70000 +0.70	39.29	37.87	37.87	661,905
24 Mar 11	38.00000 -0.25	38.65	37.81	38.37	466,760
23 Mar 11	38.25000 -0.17	38.62	38.00	38.29	480,830
22 Mar 11	38.42000 +0.79	38.42	37.50	37.51	707,660
21 Mar 11	37.63000 -0.17	38.40	37.52	38.18	636,610
18 Mar 11	37.80000 -0.01	38.39	37.80	37.99	1,056,335
17 Mar 11	37.81000 +0.25	37.91	37.55	37.85	552,945
16 Mar 11	37.56000 -0.41	38.27	37.44	37.82	2,063,560
15 Mar 11	37.97000 -0.44	38.34	37.27	37.54	1,158,345
14 Mar 11	38.41000 -0.39	38.69	37.93	38.69	524,035
11 Mar 11	38.80000 +0.41	38.86	37.61	37.61	1,012,400
10 Mar 11	38.39000 -0.68	38.56	37.53	38.31	2,005,385
09 Mar 11	39.07000 -0.81	39.76	38.61	39.76	1,325,010
08 Mar 11	39.88000 +0.11	40.00	39.22	39.67	1,042,330
07 Mar 11	39.77000 -0.43	40.37	39.20	40.25	1,055,825
04 Mar 11	40.20000 -0.46	40.67	39.83	40.67	1,101,020
03 Mar 11	40.66000 +0.17	40.80	40.05	40.40	1,223,750
02 Mar 11	40.49000 -0.07	40.88	40.10	40.10	1,285,810
01 Mar 11	40.56000 +0.06	41.15	40.45	40.50	1,735,695
28 Feb 11	40.50000 +0.31	40.68	40.10	40.17	1,824,185
25 Feb 11	40.19000 -0.53	40.72	40.02	40.58	3,827,160
24 Feb 11	40.72000 -0.15	40.77	38.30	40.53	1,694,915
23 Feb 11	40.87000 -0.33	41.14	40.61	40.61	1,057,715
22 Feb 11	41.20000 +0.19	41.20	40.60	40.98	2,346,160
18 Feb 11	41.01000 +0.53	41.05	40.35	40.40	1,615,580
17 Feb 11	40.48000 -0.12	40.85	40.29	40.55	2,098,045
16 Feb 11	40.60000 -0.15	41.20	40.33	40.81	3,084,790
15 Feb 11	40.75000 -0.54	41.59	40.31	41.00	2,626,670
14 Feb 11	41.29000 -0.86	42.31	40.92	41.57	3,887,175
11 Feb 11	42.15000 +0.02	42.35	41.78	42.05	5,477,740
10 Feb 11	42.13000 -0.72	42.49	41.49	42.25	7,862,895
09 Feb 11	42.85000 +2.57	45.18	41.23	44.85	36,689,540
08 Feb 11	40.28000 +0.38	40.40	39.63	39.85	3,131,245
07 Feb 11	39.90000 -0.13	40.10	39.61	39.61	753,180
04 Feb 11	40.03000 +0.43	40.15	39.35	39.60	995,870
03 Feb 11	39.60000 +0.13	39.85	39.21	39.69	1,546,420
02 Feb 11	39.47000 +0.52	39.75	38.81	38.81	6,277,815
01 Feb 11	38.95000 +0.83	39.45	38.15	38.15	9,264,275
31 Jan 11	38.12000 -0.20	38.40	38.12	38.40	1,123,830
28 Jan 11	38.32000 -0.06	38.45	38.18	38.38	2,863,890
27 Jan 11	38.38000 +0.08	38.50	38.36	38.42	935,230
26 Jan 11	38.30000 +0.05	38.50	38.26	38.27	2,413,080
25 Jan 11	38.25000 -0.20	38.65	38.14	38.28	999,865
24 Jan 11	38.45000 +0.38	38.62	38.36	38.50	966,520
21 Jan 11	38.07000 +0.47	38.50	37.61	37.61	3,235,820
20 Jan 11	37.60000 -0.38	37.99	37.30	37.79	1,541,975
19 Jan 11	37.98000 -0.18	38.26	37.79	38.26	1,027,890
18 Jan 11	38.16000 +0.51	38.25	37.62	37.62	7,293,040
17 Jan 11	37.65000 -0.31	37.80	37.35	37.61	1,332,115
14 Jan 11	37.96000 -0.24	38.38	37.65	38.30	1,001,430
13 Jan 11	38.20000 +0.41	38.25	37.75	37.79	1,761,600
12 Jan 11	37.79000 +0.44	38.25	37.41	37.46	2,469,120
11 Jan 11	37.35000 +0.16	37.67	37.15	37.16	2,474,660
10 Jan 11	37.19000 -0.15	37.40	36.91	37.27	902,905
07 Jan 11	37.34000 -0.31	37.65	37.14	37.50	881,110
06 Jan 11	37.65000 +0.00	37.84	37.31	37.54	445,895
05 Jan 11	37.65000 -0.41	38.00	37.42	38.00	800,040
04 Jan 11	38.06000 +1.10	38.13	37.12	37.12	1,003,430
31 Dec 10	36.96000 -0.19	37.20	36.94	36.94	349,940
30 Dec 10	37.15000 -0.34	37.49	36.95	37.49	321,095
29 Dec 10	37.49000 +0.25	37.49	36.87	37.05	331,600
24 Dec 10	37.24000 +0.19	37.25	36.80	37.25	106,585
23 Dec 10	37.05000 -0.05	37.25	36.96	36.96	540,400
22 Dec 10	37.10000 +0.02	37.12	36.79	37.12	511,030
21 Dec 10	37.08000 +0.23	37.21	36.59	36.75	640,505
20 Dec 10	36.85000 +0.61	37.01	36.28	36.40	870,835
17 Dec 10	36.24000 -0.26	36.69	35.60	36.32	2,787,465
16 Dec 10	36.50000 +0.49	36.99	35.81	35.84	1,117,790
15 Dec 10	36.01000 -0.12	36.13	35.72	35.89	1,835,530
14 Dec 10	36.13000 +0.07	36.15	35.65	36.00	1,117,380
13 Dec 10	36.06000 +0.19	36.15	35.49	35.71	2,742,715
10 Dec 10	35.87000 +0.35	35.99	35.40	35.50	1,478,970
09 Dec 10	35.52000 -0.05	35.75	35.43	35.65	2,173,065
08 Dec 10	35.57000 +0.37	35.71	34.53	35.31	1,827,170
07 Dec 10	35.20000 +0.05	35.28	34.98	35.15	1,173,210
06 Dec 10	35.15000 +0.24	35.27	34.93	35.00	1,546,340
03 Dec 10	34.91000 -0.09	35.09	34.65	34.85	1,077,205
02 Dec 10	35.00000 -0.02	35.40	35.00	35.02	460,615
01 Dec 10	35.02000 -0.19	35.40	35.00	35.22	722,910
30 Nov 10	35.21000 +0.39	35.43	34.82	34.82	1,758,330
29 Nov 10	34.82000 -0.18	35.08	34.50	35.01	1,024,440
26 Nov 10	35.00000 -0.25	35.27	34.93	35.27	538,790
25 Nov 10	35.25000 +0.27	35.32	34.84	35.12	546,730
24 Nov 10	34.98000 +0.18	35.01	34.37	35.01	1,017,685
23 Nov 10	34.80000 +0.71	35.27	33.96	34.00	12,044,735
22 Nov 10	34.09000 -0.09	34.47	33.51	34.23	753,925
19 Nov 10	34.18000 -0.19	34.50	33.87	34.46	2,796,700
18 Nov 10	34.37000 +0.47	34.50	34.28	34.33	601,380
17 Nov 10	33.90000 -0.10	34.00	33.80	34.00	779,685
16 Nov 10	34.00000 -0.37	34.59	33.90	34.44	1,196,615
15 Nov 10	34.37000 +0.09	34.72	34.21	34.21	460,560
12 Nov 10	34.28000 -0.24	34.74	34.00	34.64	779,885
11 Nov 10	34.52000 -0.50	35.11	34.50	35.11	427,620
10 Nov 10	35.02000 -0.20	35.45	34.80	35.45	1,766,715
09 Nov 10	35.22000 -0.46	35.55	35.12	35.55	1,299,345
08 Nov 10	35.68000 +0.28	35.81	35.34	35.65	2,292,060
05 Nov 10	35.40000 -0.25	35.85	35.25	35.44	1,418,460
04 Nov 10	35.65000 +1.13	35.80	34.68	34.80	2,724,385
03 Nov 10	34.52000 +0.14	34.59	34.35	34.35	1,311,630
02 Nov 10	34.38000 +0.37	34.49	30.96	34.15	3,736,965
01 Nov 10	34.01000 +0.09	34.10	33.64	33.92	1,280,200
29 Oct 10	33.92000 +0.11	34.20	33.70	33.96	1,092,105
28 Oct 10	33.81000 -0.37	34.44	33.62	34.18	1,817,690
27 Oct 10	34.18000 +0.62	34.65	33.99	33.99	2,354,710
26 Oct 10	33.56000 +0.26	33.70	33.03	33.10	1,095,540
25 Oct 10	33.30000 +1.22	33.95	32.67	32.67	2,716,510
22 Oct 10	32.08000 +0.44	32.08	31.60	31.60	913,265
21 Oct 10	31.64000 -0.27	32.00	31.52	31.80	1,038,435
20 Oct 10	31.91000 +0.21	32.01	31.68	31.72	543,405
19 Oct 10	31.70000 -0.01	31.80	31.56	31.62	466,890
18 Oct 10	31.71000 +0.27	31.75	31.46	31.50	328,450
15 Oct 10	31.44000 -0.45	31.89	31.26	31.89	1,215,015
14 Oct 10	31.89000 +0.09	32.12	31.71	32.00	1,464,695
13 Oct 10	31.80000 +0.28	31.81	31.51	31.51	1,539,070
12 Oct 10	31.52000 +0.09	31.65	31.26	31.50	667,715
08 Oct 10	31.43000 +0.20	31.50	31.13	31.23	307,215
07 Oct 10	31.23000 -0.44	31.79	31.02	31.70	2,490,300
06 Oct 10	31.67000 -0.02	31.71	31.50	31.69	513,455
05 Oct 10	31.69000 +0.23	31.95	31.65	31.66	537,055
04 Oct 10	31.46000 -0.13	31.98	31.43	31.51	460,940
01 Oct 10	31.59000 -0.04	31.75	31.55	31.60	393,705
30 Sep 10	31.63000 +0.00	31.85	31.35	31.73	1,369,380
29 Sep 10	31.63000 +0.37	31.63	31.25	31.37	553,320
28 Sep 10	31.26000 -0.27	31.60	31.02	31.45	1,288,055
27 Sep 10	31.53000 +0.83	31.91	30.83	30.91	2,314,440
24 Sep 10	30.70000 +0.66	30.74	29.98	29.98	847,695
23 Sep 10	30.04000 -0.01	30.10	29.93	30.09	5,418,465
22 Sep 10	30.05000 +0.02	30.13	29.96	30.03	209,550
21 Sep 10	30.03000 +0.13	30.15	29.69	30.00	7,964,350
20 Sep 10	29.90000 +0.23	30.07	29.79	30.00	649,425
17 Sep 10	29.67000 -0.39	30.24	29.65	30.20	1,931,365
16 Sep 10	30.06000 -0.09	30.19	29.68	30.04	705,910
15 Sep 10	30.15000 +0.47	30.24	29.61	29.68	2,440,910
14 Sep 10	29.68000 -0.15	29.87	29.59	29.74	649,800
13 Sep 10	29.83000 +0.05	30.00	29.51	29.90	562,800
10 Sep 10	29.78000 +0.67	29.80	29.11	29.11	1,111,575
09 Sep 10	29.11000 -0.32	29.74	29.10	29.72	1,551,740
08 Sep 10	29.43000 -0.38	29.69	29.43	29.61	623,975
07 Sep 10	29.81000 +0.46	29.81	29.47	29.48	1,501,285
03 Sep 10	29.35000 +0.34	29.61	28.98	29.20	1,390,450
02 Sep 10	29.01000 -0.23	29.34	28.94	29.33	556,180
01 Sep 10	29.24000 +0.87	29.29	28.60	28.60	5,890,255
31 Aug 10	28.37000 -0.04	28.46	28.22	28.43	985,045
30 Aug 10	28.41000 -0.04	28.53	28.30	28.45	354,945
27 Aug 10	28.45000 +0.28	28.45	28.02	28.25	658,725
26 Aug 10	28.17000 -0.61	28.94	28.06	28.94	1,177,235
25 Aug 10	28.78000 -0.22	29.07	28.62	29.00	582,865
24 Aug 10	29.00000 -0.08	29.08	28.58	29.08	2,063,715
23 Aug 10	29.08000 -0.32	29.30	28.75	29.30	911,155
20 Aug 10	29.40000 +0.85	29.40	28.58	28.60	1,548,370
19 Aug 10	28.55000 -0.04	28.72	28.42	28.68	2,287,105
18 Aug 10	28.59000 +0.13	28.74	28.41	28.41	2,505,060
17 Aug 10	28.46000 -0.09	28.70	28.40	28.56	930,545
16 Aug 10	28.55000 +0.28	28.74	28.25	28.29	1,258,415
13 Aug 10	28.27000 +0.52	28.36	27.76	27.76	2,746,970
12 Aug 10	27.75000 -0.12	28.10	27.75	27.92	1,294,955
11 Aug 10	27.87000 -0.95	28.42	27.81	28.42	1,091,655
10 Aug 10	28.82000 +0.13	28.84	28.40	28.69	2,186,480
09 Aug 10	28.69000 +0.34	28.72	28.38	28.56	567,160
06 Aug 10	28.35000 -0.09	28.58	28.35	28.40	357,060
05 Aug 10	28.44000 -0.34	28.69	28.40	28.54	1,317,795
04 Aug 10	28.78000 -0.02	28.93	28.69	28.93	807,025
03 Aug 10	28.80000 +0.31	28.83	28.56	28.56	687,530
30 Jul 10	28.49000 -0.06	28.97	28.35	28.35	515,885
29 Jul 10	28.55000 -0.20	28.78	28.27	28.50	1,127,795
28 Jul 10	28.75000 -0.57	29.32	28.70	29.32	812,060
27 Jul 10	29.32000 -0.11	29.59	29.09	29.50	946,365
26 Jul 10	29.43000 +0.60	29.46	28.89	28.90	1,318,975
23 Jul 10	28.83000 -0.08	28.99	28.83	28.95	1,585,800
22 Jul 10	28.91000 +0.00	28.98	28.81	28.96	1,319,785
21 Jul 10	28.91000 +0.04	28.93	28.80	28.89	797,835
20 Jul 10	28.87000 +0.23	28.92	28.48	28.63	757,760
19 Jul 10	28.64000 -0.07	28.74	28.37	28.73	792,830
16 Jul 10	28.71000 +0.11	28.74	28.38	28.60	2,933,450
15 Jul 10	28.60000 +0.29	28.65	28.21	28.28	3,324,420
14 Jul 10	28.31000 +0.40	28.41	28.00	28.04	1,228,175
13 Jul 10	27.91000 +0.26	28.10	27.78	27.80	1,254,670
12 Jul 10	27.65000 -0.08	27.80	27.62	27.66	1,113,665
09 Jul 10	27.73000 -0.06	27.83	27.60	27.75	428,565
08 Jul 10	27.79000 -0.04	27.94	27.67	27.94	719,230
07 Jul 10	27.83000 +0.09	27.89	27.40	27.70	1,517,070
06 Jul 10	27.74000 +0.44	27.77	27.40	27.40	1,122,905
05 Jul 10	27.30000 -0.13	27.71	27.30	27.71	155,975
02 Jul 10	27.43000 -0.36	27.75	27.38	27.75	778,835
30 Jun 10	27.79000 -0.16	28.07	27.55	27.86	1,628,805
29 Jun 10	27.95000 -0.42	28.26	27.85	28.25	1,256,225
28 Jun 10	28.37000 -0.19	28.68	28.37	28.49	432,205
25 Jun 10	28.56000 -0.08	28.75	28.25	28.75	792,275
24 Jun 10	28.64000 +0.00	28.89	28.60	28.60	810,445
23 Jun 10	28.64000 +0.02	28.72	28.31	28.67	814,915
22 Jun 10	28.62000 +0.52	28.70	28.04	28.04	1,455,760
21 Jun 10	28.10000 +0.27	28.23	28.00	28.00	502,085
18 Jun 10	27.83000 -0.08	27.98	27.80	27.97	621,895
17 Jun 10	27.91000 +0.02	28.00	27.80	28.00	654,460
16 Jun 10	27.89000 -0.25	28.13	27.80	28.13	639,720
15 Jun 10	28.14000 +0.67	28.17	27.58	27.65	880,950
14 Jun 10	27.47000 -0.33	27.99	27.47	27.81	488,405
11 Jun 10	27.80000 -0.02	28.00	27.63	27.71	793,345
10 Jun 10	27.82000 +0.41	27.83	27.46	27.61	948,490
09 Jun 10	27.41000 -0.04	27.68	27.41	27.51	853,770
08 Jun 10	27.45000 +0.15	27.46	27.22	27.31	580,695
07 Jun 10	27.30000 +0.02	27.49	27.27	27.33	534,160
04 Jun 10	27.28000 -0.21	27.41	27.26	27.30	486,255
03 Jun 10	27.49000 -0.07	27.63	27.30	27.50	719,275
02 Jun 10	27.56000 +0.49	27.60	27.10	27.15	1,079,810
01 Jun 10	27.07000 -0.23	27.25	27.07	27.17	1,132,975
31 May 10	27.30000 +0.10	27.46	27.05	27.28	406,885
28 May 10	27.20000 -0.20	27.49	27.20	27.49	762,375
27 May 10	27.40000 +0.26	27.44	27.08	27.22	1,234,305
26 May 10	27.14000 -0.21	27.83	27.10	27.45	2,628,030
25 May 10	27.35000 -0.05	27.40	27.00	27.03	1,317,940
21 May 10	27.40000 +0.29	27.40	27.00	27.00	1,435,175
20 May 10	27.11000 -0.28	27.34	26.78	27.23	1,931,205
19 May 10	27.39000 -0.19	27.67	27.18	27.59	1,205,740
18 May 10	27.58000 -0.15	28.08	27.55	27.77	939,740
17 May 10	27.73000 -0.48	28.34	27.56	28.06	1,650,725
14 May 10	28.21000 +0.04	28.34	28.05	28.10	3,575,885
13 May 10	28.17000 -0.08	28.39	28.08	28.34	1,409,710
12 May 10	28.25000 -0.08	28.53	28.12	28.30	2,863,935
11 May 10	28.33000 +0.08	28.60	28.24	28.28	1,659,220
10 May 10	28.25000 +0.00	28.75	28.06	28.70	2,845,090
07 May 10	28.25000 -0.45	28.76	28.15	28.70	2,440,710
06 May 10	28.70000 +0.06	28.80	27.75	28.65	3,667,990
05 May 10	28.64000 -0.49	29.13	28.60	29.13	1,005,830
04 May 10	29.13000 -0.23	29.33	28.91	29.24	1,111,005
03 May 10	29.36000 +0.32	29.55	29.15	29.18	7,615,765
30 Apr 10	29.04000 -0.16	29.48	28.86	29.45	1,254,770
29 Apr 10	29.20000 +0.17	29.50	29.11	29.28	1,605,215
28 Apr 10	29.03000 -0.24	29.66	29.03	29.30	4,140,210
27 Apr 10	29.27000 -0.07	29.50	29.07	29.32	1,603,415
26 Apr 10	29.34000 -0.06	29.48	29.10	29.29	1,920,905
23 Apr 10	29.40000 +0.40	29.50	28.87	28.87	3,319,155
22 Apr 10	29.00000 -0.50	29.43	28.57	29.40	3,275,065
21 Apr 10	29.50000 +0.54	29.62	29.07	29.07	1,043,830
20 Apr 10	28.96000 -0.09	29.24	28.83	29.00	1,702,515
19 Apr 10	29.05000 +0.20	29.11	28.72	28.85	2,445,895
16 Apr 10	28.85000 -0.45	29.25	28.71	29.25	2,607,975
15 Apr 10	29.30000 -0.10	29.50	29.29	29.33	1,608,050
14 Apr 10	29.40000 -0.10	29.70	29.35	29.64	1,074,330
13 Apr 10	29.50000 +0.14	29.70	29.31	29.31	1,139,395
12 Apr 10	29.36000 -0.02	29.50	29.10	29.38	1,022,415
09 Apr 10	29.38000 -0.11	29.50	29.30	29.50	899,040
08 Apr 10	29.49000 -0.05	29.59	29.37	29.59	1,775,665
07 Apr 10	29.54000 -0.44	30.08	29.49	29.86	1,537,210
06 Apr 10	29.98000 +0.18	30.08	29.70	29.86	1,973,585
05 Apr 10	29.80000 -0.01	29.96	29.73	29.85	1,317,750
01 Apr 10	29.81000 -0.11	30.00	29.66	29.95	948,640
31 Mar 10	29.92000 +0.16	29.92	29.50	29.83	1,915,740
30 Mar 10	29.76000 +0.56	29.76	29.17	29.32	2,160,585
29 Mar 10	29.20000 -0.36	29.80	29.11	29.80	1,716,325
26 Mar 10	29.56000 -0.20	30.04	29.55	29.76	1,147,250
25 Mar 10	29.76000 -0.24	30.16	29.75	30.10	943,310
24 Mar 10	30.00000 -0.04	30.09	29.90	30.00	1,613,835
23 Mar 10	30.04000 +0.07	30.22	29.99	30.19	719,810
22 Mar 10	29.97000 -0.20	30.08	29.77	30.06	1,945,985
19 Mar 10	30.17000 -0.03	30.45	30.15	30.40	1,644,865
18 Mar 10	30.20000 +0.16	30.51	30.05	30.09	1,437,500
17 Mar 10	30.04000 +0.01	30.38	29.80	30.20	2,733,575
16 Mar 10	30.03000 +0.06	30.16	29.91	30.00	1,835,680
15 Mar 10	29.97000 -0.01	30.11	29.74	30.09	1,561,180
12 Mar 10	29.98000 -0.01	30.09	29.70	30.06	3,628,915
11 Mar 10	29.99000 +0.29	29.99	29.70	29.70	1,385,300
10 Mar 10	29.70000 +0.53	29.71	29.17	29.17	1,206,755
09 Mar 10	29.17000 +0.02	29.30	28.98	29.15	1,122,295
08 Mar 10	29.15000 +0.45	29.17	28.70	28.80	2,050,865
05 Mar 10	28.70000 +0.20	28.80	28.47	28.60	1,226,120
04 Mar 10	28.50000 -0.15	28.82	28.32	28.82	3,004,675
03 Mar 10	28.65000 -0.03	28.90	28.50	28.68	1,529,400
02 Mar 10	28.68000 -0.31	29.23	28.55	29.15	1,589,215
01 Mar 10	28.99000 +0.04	29.08	28.93	29.00	1,343,675
26 Feb 10	28.95000 -0.05	29.09	28.86	29.05	1,898,590
25 Feb 10	29.00000 -0.15	29.10	28.79	29.10	1,633,525
24 Feb 10	29.15000 -0.15	29.24	29.03	29.10	902,415
23 Feb 10	29.30000 -0.37	29.80	29.22	29.69	1,639,780
22 Feb 10	29.67000 -0.32	30.00	29.62	29.89	1,155,455
19 Feb 10	29.99000 +0.06	30.00	29.65	29.90	603,285
18 Feb 10	29.93000 -0.07	29.99	29.57	29.99	1,352,750
17 Feb 10	30.00000 +0.76	30.00	29.10	29.31	2,425,075
16 Feb 10	29.24000 -0.11	29.34	28.41	28.41	899,480
12 Feb 10	29.35000 +0.07	29.42	29.20	29.28	1,204,060
11 Feb 10	29.28000 +0.13	29.45	29.20	29.38	1,412,805
10 Feb 10	29.15000 +0.64	29.41	29.03	29.40	3,306,110
09 Feb 10	28.51000 +0.02	29.05	28.49	28.67	800,850
08 Feb 10	28.49000 +0.04	28.80	28.40	28.68	1,876,230
05 Feb 10	28.45000 +0.45	28.45	28.00	28.02	2,667,035
04 Feb 10	28.00000 -0.95	28.95	27.79	28.95	6,280,940
03 Feb 10	28.95000 -0.60	29.69	28.92	29.69	4,168,485
02 Feb 10	29.55000 -0.74	30.23	29.50	30.23	2,061,820
01 Feb 10	30.29000 +0.02	30.57	30.18	30.18	669,740
29 Jan 10	30.27000 -0.31	30.92	30.06	30.68	1,023,310
28 Jan 10	30.58000 -0.13	30.75	30.37	30.70	551,220
27 Jan 10	30.71000 -0.11	31.00	30.56	30.98	1,005,395
26 Jan 10	30.82000 -0.44	31.36	30.77	31.26	702,585
25 Jan 10	31.26000 -0.35	31.65	31.25	31.65	785,295
22 Jan 10	31.61000 -0.14	31.91	31.60	31.76	570,100
21 Jan 10	31.75000 +0.07	31.99	31.60	31.77	829,215
20 Jan 10	31.68000 -0.37	32.10	31.60	32.10	685,725
19 Jan 10	32.05000 +0.18	32.13	31.92	31.98	481,450
18 Jan 10	31.87000 -0.02	32.00	31.65	31.94	282,715
15 Jan 10	31.89000 +0.23	31.95	31.50	31.75	425,780
14 Jan 10	31.66000 +0.08	31.73	31.50	31.60	916,200
13 Jan 10	31.58000 +0.04	31.60	31.11	31.52	1,391,335
12 Jan 10	31.54000 -0.05	31.86	31.54	31.60	691,575
11 Jan 10	31.59000 +0.04	31.98	31.57	31.70	957,345
08 Jan 10	31.55000 -0.29	31.82	31.44	31.65	1,383,280
07 Jan 10	31.84000 -0.59	32.50	31.43	32.50	1,102,825
06 Jan 10	32.43000 -0.34	33.10	32.33	32.99	706,410
05 Jan 10	32.77000 -0.16	33.20	32.76	33.11	1,689,915
04 Jan 10	32.93000 -0.20	33.49	32.77	33.38	869,980
31 Dec 09	33.13000 +0.54	33.33	32.62	32.62	752,230
30 Dec 09	32.59000 +0.29	32.91	32.14	32.33	575,845
29 Dec 09	32.30000 +0.00	32.42	31.96	32.02	326,230

TMX Group

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	57.54000 +1.43	58.01	55.99	56.00	986,487
21 Oct 26	56.11000 +0.62	57.11	55.55	55.55	554,900
20 Oct 26	55.49000 +1.01	55.65	54.41	54.49	524,657
19 Oct 26	54.48000 +0.35	54.77	53.90	54.18	629,730
16 Oct 26	54.13000 -0.18	54.79	53.92	54.29	697,832
15 Oct 26	54.31000 +1.11	54.37	52.99	53.20	498,743
14 Oct 26	53.20000 -0.02	53.60	52.71	53.22	440,428
13 Oct 26	53.22000 +0.21	53.49	52.51	52.99	562,448
09 Oct 26	53.01000 +1.50	53.08	51.37	51.37	256,587
08 Oct 26	51.51000 -0.19	51.80	51.29	51.53	429,910
07 Oct 26	51.70000 -0.73	52.49	51.68	52.20	381,836
06 Oct 26	52.43000 -0.76	53.75	52.30	53.35	395,112
05 Oct 26	53.19000 +0.21	53.47	52.54	52.82	311,651
02 Oct 26	52.98000 +0.43	53.26	52.48	52.55	359,693
01 Oct 26	52.55000 +0.30	52.92	51.80	52.06	288,458
30 Sep 26	52.25000 -0.18	52.76	52.20	52.76	540,670
29 Sep 26	52.43000 -1.07	53.34	52.38	53.03	428,080
28 Sep 26	53.50000 -0.53	54.50	53.37	54.04	478,761
25 Sep 26	54.03000 -0.46	54.80	53.83	54.54	415,258
24 Sep 26	54.49000 +0.07	54.96	54.07	54.44	279,400
23 Sep 26	54.42000 -0.57	55.41	53.98	54.98	477,500
22 Sep 26	54.99000 +0.63	55.52	54.38	54.61	742,400
21 Sep 26	54.36000 +0.41	54.58	53.92	53.99	490,598
18 Sep 26	53.95000 +0.84	54.13	52.92	53.21	630,196
17 Sep 26	53.11000 +0.12	53.33	52.80	53.10	248,121
16 Sep 26	52.99000 -0.41	53.61	52.55	53.36	394,154
15 Sep 26	53.40000 -0.47	53.79	52.56	53.79	290,058
14 Sep 26	53.87000 +0.75	53.94	52.84	52.94	457,000
11 Sep 26	53.12000 +0.81	53.63	52.03	53.00	612,435
10 Sep 26	52.31000 -0.18	53.14	52.10	52.26	776,681
09 Sep 26	52.49000 -0.39	52.62	51.99	52.61	386,767
08 Sep 26	52.88000 -1.55	54.33	52.67	54.23	485,865
04 Sep 26	54.43000 +0.27	54.51	53.58	54.00	400,800
03 Sep 26	54.16000 +1.12	54.53	53.21	53.22	1,081,400
02 Sep 26	53.04000 -0.64	53.95	52.86	53.95	435,400
01 Sep 26	53.68000 -0.35	54.61	53.68	54.02	665,200
31 Aug 26	54.03000 -0.52	54.49	53.60	54.25	1,078,300
28 Aug 26	54.55000 +0.02	54.94	54.30	54.43	884,100
27 Aug 26	54.53000 -0.11	54.87	54.23	54.25	1,338,700
26 Aug 26	54.64000 +0.74	54.81	53.72	53.80	582,603
25 Aug 26	53.90000 +0.32	54.27	53.01	53.46	657,607
24 Aug 26	53.58000 +1.04	53.62	52.59	52.59	907,270
21 Aug 26	52.54000 +0.30	52.80	51.97	52.28	728,635
20 Aug 26	52.24000 -0.49	53.17	51.82	53.17	521,291
19 Aug 26	52.73000 +0.21	53.21	52.64	52.75	519,346
18 Aug 26	52.52000 -0.71	53.80	52.45	53.25	493,603
17 Aug 26	53.23000 -0.15	53.77	52.80	53.40	308,459
14 Aug 26	53.38000 -0.68	54.32	53.16	54.04	615,960
13 Aug 26	54.06000 +0.35	54.50	53.65	53.71	854,429
12 Aug 26	53.71000 +0.45	53.77	52.94	53.03	601,979
11 Aug 26	53.26000 +0.31	53.79	52.76	52.90	838,686
10 Aug 26	52.95000 +0.81	53.13	52.08	52.30	1,162,154
07 Aug 26	52.14000 -0.30	52.87	51.93	52.29	510,828
06 Aug 26	52.44000 -0.27	53.24	52.18	52.63	501,101
05 Aug 26	52.71000 +0.19	53.03	52.16	52.62	906,552
04 Aug 26	52.52000 +1.28	52.93	51.48	52.24	901,093
31 Jul 26	51.24000 -0.48	52.85	51.23	51.25	822,465
30 Jul 26	51.72000 -0.03	51.98	50.96	51.61	881,064
29 Jul 26	51.75000 -0.32	52.48	51.53	51.81	882,841
28 Jul 26	52.07000 +0.72	52.29	50.91	50.91	1,273,046
27 Jul 26	51.35000 +1.42	51.70	50.53	51.39	1,037,285
24 Jul 26	49.93000 -0.27	50.47	49.19	49.72	798,360
23 Jul 26	50.20000 -0.42	50.74	50.01	50.53	825,075
22 Jul 26	50.62000 +0.52	50.87	49.90	49.90	564,447
21 Jul 26	50.10000 -0.35	51.19	49.89	50.33	1,410,959
20 Jul 26	50.45000 +0.82	50.86	49.43	49.85	1,088,208
17 Jul 26	49.63000 -0.62	50.24	49.35	50.10	393,597
16 Jul 26	50.25000 -0.43	50.68	49.92	50.54	524,167
15 Jul 26	50.68000 +1.14	50.72	49.24	49.44	773,445
14 Jul 26	49.54000 +0.97	49.58	48.38	48.43	970,053
13 Jul 26	48.57000 +0.17	48.82	48.35	48.48	981,449
10 Jul 26	48.40000 +0.52	48.50	48.05	48.35	653,640
09 Jul 26	47.88000 -0.63	48.44	47.52	48.39	429,126
08 Jul 26	48.51000 +1.14	48.52	47.05	47.17	509,329
07 Jul 26	47.37000 -0.21	47.87	46.96	47.60	1,064,445
06 Jul 26	47.58000 +0.34	47.92	47.00	47.27	474,692
03 Jul 26	47.24000 -0.01	47.73	46.99	47.41	189,952
02 Jul 26	47.25000 +0.82	47.47	46.32	46.95	985,133
30 Jun 26	46.43000 +0.99	46.77	45.38	45.67	1,032,639
29 Jun 26	45.44000 -0.06	46.47	45.24	45.80	1,468,024
26 Jun 26	45.50000 +0.09	45.89	44.89	45.49	2,014,362
25 Jun 26	45.41000 -1.35	47.02	45.35	46.90	1,156,992
24 Jun 26	46.76000 -1.29	48.34	46.45	48.05	1,067,068
23 Jun 26	48.05000 -0.39	48.51	47.77	48.37	683,202
22 Jun 26	48.44000 +1.00	48.50	47.52	48.27	1,260,173
19 Jun 26	47.44000 -1.50	48.90	47.09	48.73	1,027,260
18 Jun 26	48.94000 -0.61	49.84	48.48	49.64	924,000
17 Jun 26	49.55000 -2.19	51.99	48.90	51.23	787,851
16 Jun 26	51.74000 +0.00	52.31	51.41	51.53	918,625
15 Jun 26	51.74000 +1.26	52.18	51.16	51.95	668,400
12 Jun 26	50.48000 +0.37	51.36	50.31	51.00	1,059,836
11 Jun 26	50.11000 -0.22	50.73	49.90	50.51	741,675
10 Jun 26	50.33000 -0.11	50.78	50.00	50.00	779,407
09 Jun 26	50.44000 +0.55	50.76	49.84	49.84	622,196
08 Jun 26	49.89000 +0.33	50.46	49.15	49.42	1,889,093
05 Jun 26	49.56000 +0.49	50.00	48.67	48.83	652,876
04 Jun 26	49.07000 +1.68	49.08	47.36	47.55	2,745,440
03 Jun 26	47.39000 -0.41	47.92	46.75	47.47	1,741,099
02 Jun 26	47.80000 -3.43	51.54	47.35	51.01	1,100,276
01 Jun 26	51.23000 -0.36	51.98	50.93	51.75	481,600
29 May 26	51.59000 -0.58	52.33	51.37	52.25	2,514,338
28 May 26	52.17000 +0.18	52.46	51.69	51.82	510,783
27 May 26	51.99000 -0.48	52.90	51.77	52.44	683,023
26 May 26	52.47000 -1.23	53.98	52.32	53.46	489,000
25 May 26	53.70000 -0.12	54.30	53.51	53.99	151,132
22 May 26	53.82000 -0.24	54.05	53.37	53.99	487,314
21 May 26	54.06000 -0.14	54.40	53.32	54.04	651,158
20 May 26	54.20000 +0.49	54.57	53.28	53.49	486,507
19 May 26	53.71000 +0.01	54.26	52.90	54.02	754,610
15 May 26	53.70000 -0.35	54.48	53.65	54.26	451,551
14 May 26	54.05000 +0.92	54.10	53.25	53.25	709,548
13 May 26	53.13000 -1.34	54.52	52.97	54.47	702,088
12 May 26	54.47000 +0.52	54.90	53.88	54.00	665,872
11 May 26	53.95000 -1.39	55.99	53.93	54.98	386,627
08 May 26	55.34000 -0.44	56.10	54.85	55.69	614,357
07 May 26	55.78000 +0.51	56.20	55.07	55.27	983,223
06 May 26	55.27000 -0.46	56.44	54.26	55.17	1,156,980
05 May 26	55.73000 -0.25	57.27	55.39	55.85	1,626,220
04 May 26	55.98000 +0.50	56.40	55.30	55.43	1,195,645
01 May 26	55.48000 +0.08	55.92	54.79	55.40	438,214
30 Apr 26	55.40000 +1.03	55.81	54.28	54.28	731,516
29 Apr 26	54.37000 -0.14	55.48	54.35	54.51	502,972
28 Apr 26	54.51000 +0.79	54.70	53.53	53.53	611,340
27 Apr 26	53.72000 -0.37	54.30	53.68	54.08	903,325
24 Apr 26	54.09000 -0.47	54.74	53.81	54.50	439,839
23 Apr 26	54.56000 -0.03	54.97	54.23	54.32	725,478
22 Apr 26	54.59000 +0.70	54.79	53.89	54.47	453,770
21 Apr 26	53.89000 -0.28	54.52	53.70	54.00	944,808
20 Apr 26	54.17000 +0.57	54.25	53.34	53.34	643,380
17 Apr 26	53.60000 +0.48	54.28	53.18	53.89	575,572
16 Apr 26	53.12000 -0.50	54.08	53.02	53.56	468,996
15 Apr 26	53.62000 +1.31	53.86	52.35	52.50	854,325
14 Apr 26	52.31000 +1.15	52.62	51.20	51.20	779,424
13 Apr 26	51.16000 +0.53	51.33	50.33	50.46	554,054
10 Apr 26	50.63000 -0.02	51.02	50.26	50.83	390,990
09 Apr 26	50.65000 +0.70	50.67	49.95	50.10	769,159
08 Apr 26	49.95000 +0.14	51.08	49.47	50.12	719,739
07 Apr 26	49.81000 +0.23	49.92	49.05	49.36	698,055
06 Apr 26	49.58000 -0.03	50.04	49.44	49.63	383,137
02 Apr 26	49.61000 +0.67	49.88	48.54	48.92	1,015,068
01 Apr 26	48.94000 -0.39	49.41	48.58	49.05	497,202
31 Mar 26	49.33000 +1.14	49.33	48.37	48.57	913,989
30 Mar 26	48.19000 +0.39	48.52	47.67	47.81	887,854
27 Mar 26	47.80000 -0.61	48.62	47.65	48.24	698,893
26 Mar 26	48.41000 -0.30	49.37	48.30	48.47	487,697
25 Mar 26	48.71000 -0.70	49.75	48.52	49.75	823,097
24 Mar 26	49.41000 +0.37	49.56	48.91	49.01	750,644
23 Mar 26	49.04000 +0.46	50.08	48.63	48.80	1,127,973
20 Mar 26	48.58000 -1.06	49.88	48.52	49.58	1,439,166
19 Mar 26	49.64000 +0.21	49.87	48.82	49.25	1,084,532
18 Mar 26	49.43000 +0.10	49.88	48.93	49.33	745,194
17 Mar 26	49.33000 +0.33	49.69	48.95	49.22	616,116
16 Mar 26	49.00000 -0.08	49.28	48.22	48.22	886,799
13 Mar 26	49.08000 +0.96	49.39	47.74	47.75	1,327,674
12 Mar 26	48.12000 +0.52	48.20	46.96	47.63	1,546,600
11 Mar 26	47.60000 +0.85	47.82	46.58	46.82	895,011
10 Mar 26	46.75000 -0.30	47.16	46.54	47.02	1,121,213
09 Mar 26	47.05000 +0.23	47.24	46.02	46.46	776,288
06 Mar 26	46.82000 -0.72	47.58	46.72	47.23	1,092,300
05 Mar 26	47.54000 -0.09	48.10	46.77	47.37	1,148,400
04 Mar 26	47.63000 -0.37	48.01	46.97	47.30	859,400
03 Mar 26	48.00000 +0.93	48.33	46.75	47.38	691,300
02 Mar 26	47.07000 +1.06	47.11	45.78	45.78	1,143,300
27 Feb 26	46.01000 -1.46	47.97	45.78	47.28	2,820,800
26 Feb 26	47.47000 +0.47	47.96	47.12	47.13	675,700
25 Feb 26	47.00000 +0.59	47.60	46.31	46.68	632,900
24 Feb 26	46.41000 +0.09	46.86	46.20	46.47	594,300
23 Feb 26	46.32000 +0.21	46.47	45.54	46.16	1,448,200
20 Feb 26	46.11000 -0.22	46.64	45.57	46.00	1,487,900
19 Feb 26	46.33000 +1.53	46.58	44.80	44.80	1,007,300
18 Feb 26	44.80000 +0.20	44.90	44.10	44.76	3,098,209
17 Feb 26	44.60000 -0.72	45.39	44.51	45.00	738,357
13 Feb 26	45.32000 +0.93	45.44	44.27	44.27	676,290
12 Feb 26	44.39000 -1.39	45.98	44.31	45.82	1,121,044
11 Feb 26	45.78000 -0.36	46.80	45.49	46.80	1,131,903
10 Feb 26	46.14000 -0.53	46.97	46.03	46.71	1,602,876
09 Feb 26	46.67000 +1.25	46.68	45.53	46.02	1,669,582
06 Feb 26	45.42000 -0.73	48.60	44.82	48.45	1,524,346
05 Feb 26	46.15000 -0.86	46.96	45.54	46.67	1,049,732
04 Feb 26	47.01000 +0.02	47.37	45.93	47.25	1,235,007
03 Feb 26	46.99000 -4.43	51.42	46.78	51.39	1,353,004
02 Feb 26	51.42000 +1.15	51.47	49.67	49.71	821,829
30 Jan 26	50.27000 +0.33	50.39	49.64	49.76	592,007
29 Jan 26	49.94000 -0.54	50.87	49.86	50.31	759,248
28 Jan 26	50.48000 -0.34	51.08	50.10	51.07	646,796
27 Jan 26	50.82000 -0.17	51.28	50.49	50.78	729,991
26 Jan 26	50.99000 +0.41	51.00	50.42	50.72	411,198
23 Jan 26	50.58000 -0.84	51.40	50.43	51.22	635,365
22 Jan 26	51.42000 -0.09	52.13	51.33	51.46	320,878
21 Jan 26	51.51000 +0.70	51.72	50.84	51.18	990,950
20 Jan 26	50.81000 -0.19	51.78	50.59	50.88	787,285
19 Jan 26	51.00000 -0.59	51.58	50.80	51.32	172,601
16 Jan 26	51.59000 +0.52	51.88	51.00	51.00	280,364
15 Jan 26	51.07000 -0.35	51.60	50.85	51.58	237,158
14 Jan 26	51.42000 +0.82	51.44	50.55	51.00	724,399
13 Jan 26	50.60000 +0.48	50.85	50.15	50.50	651,726
12 Jan 26	50.12000 -0.46	50.84	50.07	50.50	280,157
09 Jan 26	50.58000 +0.08	51.03	50.49	50.89	193,995
08 Jan 26	50.50000 -0.12	50.96	50.26	50.53	333,727
07 Jan 26	50.62000 -1.69	52.29	50.55	51.81	801,957
06 Jan 26	52.31000 +0.68	52.35	51.52	52.34	312,875
05 Jan 26	51.63000 +0.16	52.60	51.52	51.78	578,036
02 Jan 26	51.47000 -0.76	52.25	51.18	52.02	211,881
31 Dec 25	52.23000 +0.50	52.23	51.59	51.59	302,196
30 Dec 25	51.73000 -0.40	52.38	51.66	52.23	409,114
29 Dec 25	52.13000 +0.10	52.30	51.68	51.70	575,926
24 Dec 25	52.03000 -0.23	52.05	51.40	52.03	190,563
23 Dec 25	52.26000 -0.04	52.50	52.08	52.37	241,801
22 Dec 25	52.30000 +0.22	52.80	51.94	52.08	507,940
19 Dec 25	52.08000 +0.49	52.20	51.26	51.50	1,323,260
18 Dec 25	51.59000 +0.33	52.00	51.20	51.48	746,275
17 Dec 25	51.26000 -0.82	52.05	51.22	52.01	582,642
16 Dec 25	52.08000 +0.22	52.34	51.54	51.54	446,717
15 Dec 25	51.86000 +0.43	51.99	51.44	51.44	520,835
12 Dec 25	51.43000 -0.42	52.29	51.35	52.03	394,885
11 Dec 25	51.85000 -0.18	52.09	51.33	52.07	379,680
10 Dec 25	52.03000 +0.24	52.20	51.58	51.95	580,969
09 Dec 25	51.79000 +0.52	52.08	51.19	51.34	517,623
08 Dec 25	51.27000 +0.00	51.57	50.81	51.09	995,311
05 Dec 25	51.27000 +0.21	51.60	50.85	51.17	505,701
04 Dec 25	51.06000 +0.34	51.33	50.75	50.75	923,688
03 Dec 25	50.72000 -0.22	51.46	50.33	50.60	724,907
02 Dec 25	50.94000 -0.06	51.25	50.77	51.25	846,500
01 Dec 25	51.00000 -0.30	51.39	50.87	51.37	603,227
28 Nov 25	51.30000 +0.06	51.43	51.11	51.43	319,865
27 Nov 25	51.24000 -0.23	51.53	51.07	51.34	161,405
26 Nov 25	51.47000 -0.16	51.90	51.35	51.90	343,819
25 Nov 25	51.63000 -0.45	52.08	50.73	52.05	418,170
24 Nov 25	52.08000 +0.93	52.16	51.32	51.35	4,062,016
21 Nov 25	51.15000 -0.40	51.95	51.13	51.16	731,303
20 Nov 25	51.55000 -0.15	52.32	51.15	52.16	657,871
19 Nov 25	51.70000 +0.20	51.94	51.28	51.94	455,913
18 Nov 25	51.50000 -0.50	52.59	51.49	52.00	487,778
17 Nov 25	52.00000 -0.28	52.56	51.28	51.99	716,578
14 Nov 25	52.28000 +0.77	52.41	50.89	50.89	978,517
13 Nov 25	51.51000 -1.10	52.53	51.46	52.41	603,189
12 Nov 25	52.61000 +2.06	52.68	50.55	50.55	707,143
11 Nov 25	50.55000 +0.25	50.71	50.07	50.71	180,722
10 Nov 25	50.30000 -0.02	50.77	49.80	50.72	335,258
07 Nov 25	50.32000 +0.31	50.57	49.76	50.45	461,752
06 Nov 25	50.01000 -1.53	51.03	49.66	50.99	905,634
05 Nov 25	51.54000 -0.16	52.33	51.54	51.59	776,705
04 Nov 25	51.70000 -0.23	52.42	51.50	51.93	671,823
03 Nov 25	51.93000 +0.20	52.10	51.36	51.73	1,240,455
31 Oct 25	51.73000 +1.81	51.82	50.06	50.37	832,029
30 Oct 25	49.92000 +0.07	50.29	49.51	49.57	1,138,965
29 Oct 25	49.85000 -1.93	53.26	49.67	52.30	1,262,221
28 Oct 25	51.78000 +1.95	52.78	51.00	52.00	1,372,768
27 Oct 25	49.83000 -0.72	51.28	49.76	51.07	927,701
24 Oct 25	50.55000 +0.96	51.33	50.16	50.16	710,073
23 Oct 25	49.59000 +0.25	49.66	48.75	49.18	480,612
22 Oct 25	49.34000 +0.08	49.41	48.81	49.25	609,148
21 Oct 25	49.26000 -0.45	50.07	48.90	49.52	555,199
20 Oct 25	49.71000 -0.28	50.97	49.56	50.96	427,170
17 Oct 25	49.99000 -0.38	50.49	49.76	50.06	428,483
16 Oct 25	50.37000 -0.69	51.71	50.19	51.06	355,715
15 Oct 25	51.06000 +0.27	51.41	50.71	50.99	726,496
14 Oct 25	50.79000 -0.41	51.40	50.67	51.14	796,499
10 Oct 25	51.20000 -0.17	51.81	51.00	51.59	351,156
09 Oct 25	51.37000 -0.12	51.62	50.53	51.62	727,535
08 Oct 25	51.49000 -0.33	52.01	50.93	51.94	753,280
07 Oct 25	51.82000 -0.37	52.16	51.34	52.12	683,664
06 Oct 25	52.19000 -1.02	53.41	52.14	53.41	385,521
03 Oct 25	53.21000 +0.41	53.55	52.66	52.78	259,910
02 Oct 25	52.80000 -0.27	53.40	52.64	52.93	445,743
01 Oct 25	53.07000 -0.17	53.66	52.58	53.50	486,612
30 Sep 25	53.24000 +0.76	53.30	52.23	52.60	705,720
29 Sep 25	52.48000 +0.23	52.88	52.37	52.65	515,400
26 Sep 25	52.25000 -0.23	52.87	52.22	52.82	709,763
25 Sep 25	52.48000 -0.59	53.24	52.36	52.44	510,811
24 Sep 25	53.07000 -0.50	53.90	53.04	53.69	803,684
23 Sep 25	53.57000 -0.07	53.84	53.18	53.44	316,105
22 Sep 25	53.64000 +0.25	53.70	53.00	53.27	882,174
19 Sep 25	53.39000 -0.22	54.17	52.88	54.17	3,480,419
18 Sep 25	53.61000 -0.87	55.21	53.59	54.43	676,465
17 Sep 25	54.48000 +1.50	54.98	53.66	54.92	524,348
16 Sep 25	52.98000 -0.89	53.80	52.87	53.70	415,368
15 Sep 25	53.87000 -0.03	54.01	53.44	53.89	469,837
12 Sep 25	53.90000 -0.43	54.57	53.90	54.20	328,360
11 Sep 25	54.33000 +0.92	54.33	53.26	53.37	423,729
10 Sep 25	53.41000 -0.77	53.97	53.11	53.97	561,272
09 Sep 25	54.18000 +0.48	54.19	53.34	53.59	678,891
08 Sep 25	53.70000 -0.60	54.43	53.59	54.33	403,961
05 Sep 25	54.30000 -0.25	54.79	54.25	54.79	242,892
04 Sep 25	54.55000 -0.28	55.15	54.09	55.08	307,710
03 Sep 25	54.83000 +0.76	54.84	53.89	54.05	344,306
02 Sep 25	54.07000 -0.78	54.69	53.69	54.66	393,304
29 Aug 25	54.85000 -0.24	55.20	54.40	54.77	566,811
28 Aug 25	55.09000 +0.54	55.30	54.29	54.29	587,947
27 Aug 25	54.55000 -0.47	54.94	54.15	54.75	908,551
26 Aug 25	55.02000 +0.05	55.53	54.54	55.53	855,731
25 Aug 25	54.97000 -0.96	55.93	54.80	55.93	458,115
22 Aug 25	55.93000 -0.04	56.36	55.60	56.36	667,876
21 Aug 25	55.97000 -0.36	56.65	55.47	56.15	307,449
20 Aug 25	56.33000 -0.04	56.72	56.06	56.72	309,532
19 Aug 25	56.37000 -0.97	57.46	56.13	57.45	752,910
18 Aug 25	57.34000 +0.42	57.38	56.77	56.77	614,416
15 Aug 25	56.92000 +0.00	57.30	56.59	56.70	674,497
14 Aug 25	56.92000 +0.44	56.93	56.55	56.60	621,530
13 Aug 25	56.48000 -0.09	56.94	56.27	56.65	668,669
12 Aug 25	56.57000 -0.09	57.20	56.46	56.83	283,746
11 Aug 25	56.66000 -1.05	57.67	56.52	57.50	193,273
08 Aug 25	57.71000 -0.04	57.81	56.88	57.74	337,529
07 Aug 25	57.75000 +1.43	57.78	56.41	56.80	356,289
06 Aug 25	56.32000 -1.66	57.71	55.78	57.70	924,756
05 Aug 25	57.98000 +2.15	57.98	55.95	56.18	719,500
01 Aug 25	55.83000 -0.51	56.81	55.57	56.81	249,262
31 Jul 25	56.34000 +0.11	56.95	56.20	56.28	696,018
30 Jul 25	56.23000 -0.56	57.37	55.99	56.96	258,476
29 Jul 25	56.79000 +0.15	56.80	56.02	56.47	265,319
28 Jul 25	56.64000 +0.29	56.83	56.25	56.36	319,535
25 Jul 25	56.35000 -0.41	56.95	56.28	56.84	290,114
24 Jul 25	56.76000 +0.58	57.08	56.25	56.35	254,162
23 Jul 25	56.18000 +0.06	56.98	56.17	56.53	251,019
22 Jul 25	56.12000 -0.68	57.71	56.12	56.80	327,375
21 Jul 25	56.80000 +0.32	56.90	55.98	56.63	305,223
18 Jul 25	56.48000 +0.71	56.54	55.53	56.00	332,614
17 Jul 25	55.77000 -1.24	56.90	55.41	56.84	406,937
16 Jul 25	57.01000 +0.32	57.10	56.55	56.75	361,678
15 Jul 25	56.69000 +0.94	56.76	55.55	55.92	380,194
14 Jul 25	55.75000 +0.53	55.92	55.01	55.50	232,094
11 Jul 25	55.22000 -0.30	55.68	54.94	55.36	758,921
10 Jul 25	55.52000 +0.35	55.72	54.80	54.99	220,876
09 Jul 25	55.17000 +0.18	55.37	54.46	54.86	295,814
08 Jul 25	54.99000 -0.44	55.73	54.93	55.02	498,985
07 Jul 25	55.43000 +0.17	55.70	54.95	55.14	385,347
04 Jul 25	55.26000 -0.22	55.49	54.84	55.24	369,933
03 Jul 25	55.48000 -0.37	56.43	55.43	55.70	320,946
02 Jul 25	55.85000 -1.87	57.43	55.62	57.43	471,016
30 Jun 25	57.72000 +1.08	57.77	56.24	56.83	410,294
27 Jun 25	56.64000 -0.23	57.10	56.23	56.60	353,632
26 Jun 25	56.87000 +0.48	57.18	56.28	56.44	314,864
25 Jun 25	56.39000 +0.29	56.68	55.75	56.44	503,147
24 Jun 25	56.10000 -0.48	57.05	55.91	56.87	282,713
23 Jun 25	56.58000 -0.08	57.06	56.17	56.45	238,832
20 Jun 25	56.66000 -0.01	57.35	56.55	57.02	819,258
19 Jun 25	56.67000 -0.01	56.94	56.16	56.65	139,342
18 Jun 25	56.68000 +0.12	57.00	56.28	56.42	516,603
17 Jun 25	56.56000 -0.15	56.63	56.17	56.43	420,930
16 Jun 25	56.71000 +0.73	57.12	56.08	56.09	492,150
13 Jun 25	55.98000 -0.17	56.30	55.54	56.07	552,201
12 Jun 25	56.15000 +1.53	56.17	54.39	54.86	580,098
11 Jun 25	54.62000 -0.42	55.26	54.48	55.00	648,108
10 Jun 25	55.04000 -0.04	55.28	54.59	54.96	364,081
09 Jun 25	55.08000 -0.32	55.51	54.71	55.43	338,036
06 Jun 25	55.40000 -0.76	56.24	55.28	56.05	682,364
05 Jun 25	56.16000 +0.33	56.33	55.48	55.69	363,252
04 Jun 25	55.83000 +0.01	56.30	55.42	56.30	312,690
03 Jun 25	55.82000 -0.04	56.09	55.33	56.09	324,945
02 Jun 25	55.86000 +0.39	56.06	55.06	55.18	410,700
30 May 25	55.47000 -0.25	56.20	55.42	55.68	1,274,242
29 May 25	55.72000 -0.68	56.76	55.66	56.72	463,804
28 May 25	56.40000 -0.04	56.84	55.97	56.43	500,824
27 May 25	56.44000 +1.59	56.91	55.00	55.48	570,547
26 May 25	54.85000 -0.47	55.69	54.74	55.32	217,373
23 May 25	55.32000 +0.27	55.33	54.57	54.68	276,794
22 May 25	55.05000 -0.33	55.44	54.92	55.38	408,548
21 May 25	55.38000 -0.43	56.11	54.96	55.90	505,607
20 May 25	55.81000 +1.46	56.13	54.16	54.26	745,576
16 May 25	54.35000 -0.68	55.20	54.20	55.20	448,511
15 May 25	55.03000 +0.66	55.37	54.26	54.29	349,328
14 May 25	54.37000 +0.31	54.50	53.62	54.06	1,045,585
13 May 25	54.06000 -0.88	54.92	53.98	54.90	902,028
12 May 25	54.94000 -1.39	56.89	54.45	56.62	663,724
09 May 25	56.33000 +0.32	56.60	55.88	55.98	436,405
08 May 25	56.01000 +1.20	56.47	55.06	55.33	664,595
07 May 25	54.81000 -0.35	55.98	54.22	55.30	505,783
06 May 25	55.16000 +0.33	55.53	52.29	52.50	605,395
05 May 25	54.83000 -1.08	55.68	54.79	55.68	601,567
02 May 25	55.91000 +0.73	56.49	55.19	55.82	467,738
01 May 25	55.18000 -0.69	55.99	54.90	55.73	918,478
30 Apr 25	55.87000 +0.99	55.91	54.39	54.88	1,019,912
29 Apr 25	54.88000 +1.53	54.91	53.48	53.56	694,573
28 Apr 25	53.35000 -0.06	53.61	52.81	53.41	273,022
25 Apr 25	53.41000 -0.57	54.15	53.32	53.94	221,660
24 Apr 25	53.98000 +1.01	54.17	52.57	53.40	492,721
23 Apr 25	52.97000 +0.46	53.74	52.61	53.30	326,411
22 Apr 25	52.51000 +0.46	53.03	52.19	52.21	432,046
21 Apr 25	52.05000 +0.79	52.09	51.11	51.16	282,786
17 Apr 25	51.26000 -0.36	51.84	51.24	51.57	1,799,429
16 Apr 25	51.62000 +0.33	51.67	50.83	51.16	727,362
15 Apr 25	51.29000 +0.79	51.46	50.38	50.55	431,131
14 Apr 25	50.50000 +1.63	50.82	49.22	49.22	452,343
11 Apr 25	48.87000 +1.27	49.00	47.27	47.33	512,243
10 Apr 25	47.60000 -0.32	48.45	47.20	47.92	578,784
09 Apr 25	47.92000 -0.01	48.58	46.50	47.56	1,345,917
08 Apr 25	47.93000 -0.47	49.34	47.52	48.50	933,226
07 Apr 25	48.40000 -3.01	51.38	48.36	50.47	1,195,909
04 Apr 25	51.41000 -1.49	52.84	51.32	52.09	927,641
03 Apr 25	52.90000 +0.35	53.66	52.00	52.00	616,662
02 Apr 25	52.55000 +0.10	52.78	52.38	52.75	314,765
01 Apr 25	52.45000 -0.09	52.75	51.02	52.42	317,778
31 Mar 25	52.54000 +0.04	52.81	51.92	52.40	550,767
28 Mar 25	52.50000 +0.30	52.89	52.13	52.18	272,801
27 Mar 25	52.20000 +0.26	52.68	51.66	51.75	745,139
26 Mar 25	51.94000 +0.08	52.30	51.57	52.00	526,538
25 Mar 25	51.86000 -0.31	52.45	51.79	52.31	601,107
24 Mar 25	52.17000 +0.01	52.78	51.93	52.51	386,636
21 Mar 25	52.16000 -0.14	52.31	51.30	52.24	1,027,333
20 Mar 25	52.30000 +1.20	52.84	51.23	51.23	401,602
19 Mar 25	51.10000 +0.54	51.20	50.52	50.57	234,921
18 Mar 25	50.56000 +0.06	50.60	50.12	50.54	286,028
17 Mar 25	50.50000 +0.29	51.06	50.33	50.56	342,130
14 Mar 25	50.21000 +0.16	50.93	49.89	50.00	330,694
13 Mar 25	50.05000 -1.00	51.29	50.00	50.92	488,992
12 Mar 25	51.05000 +0.59	51.33	50.14	50.55	868,593
11 Mar 25	50.46000 -0.64	51.00	50.28	51.00	723,001
10 Mar 25	51.10000 -0.51	51.67	50.89	50.90	452,615
07 Mar 25	51.61000 +0.08	51.95	50.75	51.21	424,372
06 Mar 25	51.53000 -0.32	52.31	51.01	51.23	499,225
05 Mar 25	51.85000 +0.77	52.80	51.20	51.20	780,162
04 Mar 25	51.08000 +0.25	51.55	50.20	50.37	676,473
03 Mar 25	50.83000 -0.58	51.50	50.62	51.34	536,349
28 Feb 25	51.41000 +1.16	51.55	50.26	50.26	1,221,199
27 Feb 25	50.25000 -0.54	51.15	50.23	50.92	611,058
26 Feb 25	50.79000 -0.09	51.00	50.50	50.82	374,592
25 Feb 25	50.88000 +0.31	51.00	50.39	50.98	390,699
24 Feb 25	50.57000 +0.28	50.97	50.23	50.49	349,268
21 Feb 25	50.29000 +0.12	50.86	50.13	50.13	563,851
20 Feb 25	50.17000 -0.69	51.00	50.00	50.90	257,787
19 Feb 25	50.86000 +0.25	50.91	49.98	50.61	513,643
18 Feb 25	50.61000 -0.02	50.75	50.25	50.63	290,592
14 Feb 25	50.63000 -0.05	51.05	50.42	50.80	387,490
13 Feb 25	50.68000 +0.67	51.01	50.23	50.23	546,001
12 Feb 25	50.01000 +0.72	50.06	49.31	49.44	419,088
11 Feb 25	49.29000 -0.36	49.76	49.13	49.68	255,096
10 Feb 25	49.65000 -0.13	50.08	49.41	49.85	568,469
07 Feb 25	49.78000 +0.76	49.84	48.80	49.09	432,475
06 Feb 25	49.02000 -0.48	49.62	48.40	49.51	322,766
05 Feb 25	49.50000 +0.46	49.91	49.04	49.33	945,811
04 Feb 25	49.04000 +3.77	49.56	46.39	46.40	1,306,312
03 Feb 25	45.27000 +0.29	45.81	44.25	44.27	508,598
31 Jan 25	44.98000 -0.79	46.06	44.85	45.97	469,104
30 Jan 25	45.77000 +0.39	46.02	45.38	45.38	147,603
29 Jan 25	45.38000 -0.16	45.71	45.18	45.54	163,795
28 Jan 25	45.54000 -0.07	45.80	45.23	45.62	354,484
27 Jan 25	45.61000 -0.39	45.96	45.40	45.66	351,303
24 Jan 25	46.00000 -0.04	46.27	45.53	46.07	317,251
23 Jan 25	46.04000 +0.28	46.31	45.46	45.47	450,378
22 Jan 25	45.76000 +0.51	45.87	45.34	45.83	271,617
21 Jan 25	45.25000 +0.30	45.43	44.71	45.10	590,560
20 Jan 25	44.95000 +0.33	45.00	44.46	44.65	96,945
17 Jan 25	44.62000 +0.16	44.79	44.18	44.63	285,573
16 Jan 25	44.46000 +0.79	44.62	43.76	43.87	377,493
15 Jan 25	43.67000 +0.92	44.05	42.68	43.15	469,441
14 Jan 25	42.75000 -0.22	42.99	42.47	42.99	368,937
13 Jan 25	42.97000 -0.34	43.17	42.82	43.10	352,232
10 Jan 25	43.31000 -0.59	43.71	42.96	43.71	271,147
09 Jan 25	43.90000 +0.06	44.01	43.56	43.72	125,610
08 Jan 25	43.84000 -0.22	44.17	43.54	44.00	280,162
07 Jan 25	44.06000 -0.04	44.50	43.85	44.38	269,306
06 Jan 25	44.10000 -0.40	44.53	44.04	44.48	170,964
03 Jan 25	44.50000 +0.00	44.84	44.45	44.50	135,815
02 Jan 25	44.50000 +0.22	44.52	43.89	44.48	216,722
31 Dec 24	44.28000 -0.08	44.54	44.00	44.54	335,615
30 Dec 24	44.36000 -0.12	44.50	43.76	44.19	182,790
27 Dec 24	44.48000 +0.00	44.56	44.08	44.48	438,646
24 Dec 24	44.48000 +0.11	44.48	44.17	44.23	127,602
23 Dec 24	44.37000 +0.55	44.42	43.74	43.74	229,128
20 Dec 24	43.82000 -0.06	44.15	43.39	44.03	1,177,152
19 Dec 24	43.88000 +0.07	43.96	43.50	43.90	313,916
18 Dec 24	43.81000 -0.62	44.92	43.79	44.38	288,456
17 Dec 24	44.43000 +0.05	44.48	43.81	44.14	473,045
16 Dec 24	44.38000 +0.35	44.53	43.94	44.05	229,771
13 Dec 24	44.03000 +0.11	44.37	43.95	43.98	282,137
12 Dec 24	43.92000 -0.33	44.06	43.48	43.96	374,078
11 Dec 24	44.25000 +0.23	44.37	44.04	44.10	294,226
10 Dec 24	44.02000 +0.02	44.28	43.71	43.86	487,016
09 Dec 24	44.00000 -0.35	44.38	43.97	44.34	172,783
06 Dec 24	44.35000 -0.17	44.84	43.98	44.29	266,519
05 Dec 24	44.52000 -0.41	45.29	44.20	45.28	287,045
04 Dec 24	44.93000 +0.80	45.13	44.10	44.10	367,599
03 Dec 24	44.13000 -0.28	44.42	43.73	44.42	594,605
02 Dec 24	44.41000 +0.14	44.61	44.10	44.26	322,595
29 Nov 24	44.27000 -0.13	44.84	44.09	44.41	320,273
28 Nov 24	44.40000 +0.16	44.49	43.79	44.15	82,304
27 Nov 24	44.24000 +0.54	44.38	43.83	43.83	349,982
26 Nov 24	43.70000 -0.32	44.12	43.69	44.10	692,086
25 Nov 24	44.02000 +0.18	44.32	43.80	44.15	1,076,188
22 Nov 24	43.84000 -0.19	44.03	43.63	44.01	390,855
21 Nov 24	44.03000 +0.25	44.49	43.75	43.84	346,690
20 Nov 24	43.78000 +0.31	45.41	43.19	43.69	420,171
19 Nov 24	43.47000 +0.02	43.81	43.01	43.01	335,186
18 Nov 24	43.45000 -0.17	43.52	42.98	43.52	246,100
15 Nov 24	43.62000 -0.42	44.08	43.32	43.79	337,244
14 Nov 24	44.04000 -1.14	45.17	43.93	44.97	336,971
13 Nov 24	45.18000 -0.20	45.54	45.01	45.41	232,703
12 Nov 24	45.38000 +0.38	45.65	45.14	45.50	736,809
11 Nov 24	45.00000 -0.04	45.56	44.82	45.13	172,760
08 Nov 24	45.04000 +0.29	45.23	44.69	44.69	527,489
07 Nov 24	44.75000 +0.66	44.87	43.54	44.00	314,929
06 Nov 24	44.09000 -0.31	45.00	44.01	45.00	429,900
05 Nov 24	44.40000 +0.66	44.63	43.79	43.82	322,897
04 Nov 24	43.74000 +0.22	44.06	43.37	43.68	444,489
01 Nov 24	43.52000 +0.03	44.00	42.85	43.45	301,457
31 Oct 24	43.49000 -0.41	45.92	43.31	45.92	608,510
30 Oct 24	43.90000 +0.06	44.15	43.60	43.61	326,760
29 Oct 24	43.84000 +0.53	43.92	43.03	43.33	215,078
28 Oct 24	43.31000 +0.46	43.36	43.01	43.02	279,147
25 Oct 24	42.85000 -0.39	43.40	42.83	43.11	238,743
24 Oct 24	43.24000 +0.09	43.32	42.86	42.96	299,544
23 Oct 24	43.15000 -0.31	43.45	43.07	43.32	154,186
22 Oct 24	43.46000 -0.08	43.57	43.01	43.30	180,566
21 Oct 24	43.54000 -0.15	43.78	43.50	43.53	132,152
18 Oct 24	43.69000 +0.04	43.92	43.57	43.64	164,864
17 Oct 24	43.65000 +0.16	43.82	43.26	43.50	253,866
16 Oct 24	43.49000 +0.32	43.54	43.11	43.11	340,301
15 Oct 24	43.17000 +0.71	43.33	42.13	42.20	665,297
11 Oct 24	42.46000 -0.06	42.58	42.42	42.58	228,043
10 Oct 24	42.52000 -0.37	42.86	42.45	42.73	271,723
09 Oct 24	42.89000 +0.15	42.97	42.70	42.74	289,621
08 Oct 24	42.74000 +0.47	42.84	42.17	42.21	362,638
07 Oct 24	42.27000 -0.45	42.71	42.10	42.65	199,722
04 Oct 24	42.72000 +0.38	42.88	42.31	42.31	175,549
03 Oct 24	42.34000 -0.66	42.95	42.06	42.78	537,042
02 Oct 24	43.00000 +0.05	43.07	42.64	42.70	233,998
01 Oct 24	42.95000 +0.56	42.99	42.38	42.49	347,768
30 Sep 24	42.39000 +0.12	42.43	42.00	42.13	592,271
27 Sep 24	42.27000 -0.87	43.10	42.22	43.10	507,089
26 Sep 24	43.14000 -0.28	43.95	42.93	43.42	274,855
25 Sep 24	43.42000 -0.02	43.84	43.24	43.39	258,939
24 Sep 24	43.44000 -0.12	43.65	43.14	43.65	221,557
23 Sep 24	43.56000 +0.13	43.58	43.06	43.43	1,046,639
20 Sep 24	43.43000 +0.36	43.59	42.76	43.18	728,602
19 Sep 24	43.07000 -0.33	43.66	42.76	43.63	335,364
18 Sep 24	43.40000 -0.05	43.52	43.16	43.43	178,509
17 Sep 24	43.45000 -0.25	43.80	43.25	43.76	223,872
16 Sep 24	43.70000 -0.21	44.28	43.51	44.23	307,073
13 Sep 24	43.91000 +0.38	44.06	43.63	43.63	242,538
12 Sep 24	43.53000 +0.03	43.79	43.26	43.26	217,647
11 Sep 24	43.50000 +0.11	43.60	42.97	43.39	169,969
10 Sep 24	43.39000 +0.12	43.39	42.64	42.64	209,262
09 Sep 24	43.27000 +0.52	43.48	42.84	42.85	486,395
06 Sep 24	42.75000 -0.06	43.07	42.45	42.73	602,297
05 Sep 24	42.81000 -0.04	42.94	42.44	42.89	236,071
04 Sep 24	42.85000 +0.16	43.19	42.30	42.45	373,078
03 Sep 24	42.69000 -0.30	43.48	42.49	43.43	204,479
30 Aug 24	42.99000 +0.68	43.04	42.13	42.15	645,643
29 Aug 24	42.31000 -0.25	42.78	42.29	42.78	277,902
28 Aug 24	42.56000 +0.61	42.65	42.06	42.06	378,189
27 Aug 24	41.95000 -0.09	42.16	41.87	41.93	152,726
26 Aug 24	42.04000 -0.18	42.44	41.85	42.35	133,804
23 Aug 24	42.22000 -0.09	42.48	41.94	42.48	206,902
22 Aug 24	42.31000 -0.02	42.50	42.10	42.35	294,152
21 Aug 24	42.33000 -0.03	42.54	42.17	42.54	312,846
20 Aug 24	42.36000 +0.23	42.46	42.14	42.14	729,560
19 Aug 24	42.13000 -0.18	42.58	42.05	42.20	426,604
16 Aug 24	42.31000 +0.18	42.36	41.50	41.50	390,013
15 Aug 24	42.13000 +0.12	42.84	41.85	42.35	614,202
14 Aug 24	42.01000 +0.61	42.07	41.27	41.27	180,733
13 Aug 24	41.40000 -0.30	41.97	41.33	41.90	198,839
12 Aug 24	41.70000 -0.07	42.20	41.65	41.78	403,721
09 Aug 24	41.77000 +0.13	41.96	41.58	41.75	240,497
08 Aug 24	41.64000 +0.26	41.72	40.48	40.56	357,597
07 Aug 24	41.38000 +0.56	41.47	40.50	40.85	313,067
06 Aug 24	40.82000 +0.02	41.06	39.70	39.82	913,511
02 Aug 24	40.80000 -0.58	41.57	40.33	41.12	312,810
01 Aug 24	41.38000 -0.58	42.50	41.24	42.50	317,255
31 Jul 24	41.96000 +0.19	42.34	41.91	42.05	623,592
30 Jul 24	41.77000 -0.07	42.15	41.77	41.88	185,053
29 Jul 24	41.84000 -0.16	42.02	41.63	42.00	198,530
26 Jul 24	42.00000 +0.25	42.06	41.75	41.78	219,462
25 Jul 24	41.75000 +0.07	42.19	41.63	41.97	227,821
24 Jul 24	41.68000 -0.11	42.05	41.54	41.88	175,188
23 Jul 24	41.79000 -0.17	42.07	41.77	42.00	217,885
22 Jul 24	41.96000 +0.56	42.09	41.44	41.50	820,652
19 Jul 24	41.40000 +0.05	41.56	41.27	41.33	118,867
18 Jul 24	41.35000 +0.13	41.71	41.24	41.47	352,068
17 Jul 24	41.22000 -0.04	41.49	41.00	41.00	410,838
16 Jul 24	41.26000 +0.48	41.42	40.85	41.04	213,819
15 Jul 24	40.78000 +0.32	41.00	39.61	40.68	359,653
12 Jul 24	40.46000 -0.34	41.15	40.36	40.82	594,022
11 Jul 24	40.80000 +0.56	41.06	40.27	40.40	321,862
10 Jul 24	40.24000 +1.36	40.62	39.20	39.20	348,088
09 Jul 24	38.88000 +0.14	38.96	38.56	38.65	214,921
08 Jul 24	38.74000 +0.59	39.00	38.24	39.00	238,622
05 Jul 24	38.15000 -0.67	38.82	38.10	38.82	479,762
04 Jul 24	38.82000 +0.14	39.00	38.63	38.68	36,246
03 Jul 24	38.68000 +0.19	38.83	38.43	38.64	134,418
02 Jul 24	38.49000 +0.41	38.56	37.68	37.70	312,194
28 Jun 24	38.08000 +0.12	38.58	37.86	38.16	327,819
27 Jun 24	37.96000 +0.21	38.18	37.51	37.75	333,050
26 Jun 24	37.75000 -0.14	38.16	37.69	38.01	294,960
25 Jun 24	37.89000 -0.11	38.09	37.86	38.01	332,079
24 Jun 24	38.00000 +0.25	38.12	37.62	37.62	280,647
21 Jun 24	37.75000 +0.70	37.83	36.75	36.91	1,097,610
20 Jun 24	37.05000 +0.13	37.13	36.66	36.82	306,187
19 Jun 24	36.92000 -0.32	37.37	36.67	37.37	262,294
18 Jun 24	37.24000 +0.47	37.25	36.77	36.77	317,545
17 Jun 24	36.77000 -0.37	37.05	35.89	36.00	498,390
14 Jun 24	37.14000 +0.24	37.24	36.57	36.75	541,311
13 Jun 24	36.90000 -0.09	37.12	36.57	36.98	205,541
12 Jun 24	36.99000 +0.03	37.31	36.54	36.54	495,633
11 Jun 24	36.96000 -0.27	37.27	36.73	37.23	370,392
10 Jun 24	37.23000 +0.23	37.54	36.78	37.23	241,770
07 Jun 24	37.00000 -0.83	37.72	36.90	37.72	294,840
06 Jun 24	37.83000 +0.58	38.03	37.03	37.18	602,382
05 Jun 24	37.25000 +0.25	37.55	36.51	36.51	395,154
04 Jun 24	37.00000 +0.93	37.54	35.65	36.01	415,402
03 Jun 24	36.07000 -0.51	36.74	35.83	36.11	644,342
31 May 24	36.58000 +0.46	36.64	35.76	36.00	1,282,686
30 May 24	36.12000 +0.12	36.35	35.72	36.12	299,446
29 May 24	36.00000 -0.72	36.58	35.94	36.50	325,353
28 May 24	36.72000 -0.32	37.36	36.63	36.96	277,140
27 May 24	37.04000 +0.01	37.20	36.86	36.86	112,406
24 May 24	37.03000 +0.40	37.30	36.69	36.71	470,704
23 May 24	36.63000 -0.38	37.14	36.57	36.92	785,647
22 May 24	37.01000 +0.25	37.05	36.63	36.65	300,302
21 May 24	36.76000 +0.06	36.84	36.37	36.61	563,931
17 May 24	36.70000 +0.45	36.92	36.45	36.49	405,632
16 May 24	36.25000 -0.24	36.64	36.19	36.33	383,157
15 May 24	36.49000 +0.36	36.58	36.17	36.48	205,391
14 May 24	36.13000 -0.12	36.19	35.81	35.99	242,493
13 May 24	36.25000 -0.23	36.69	35.93	36.51	222,332
10 May 24	36.48000 +0.23	36.66	36.02	36.26	431,486
09 May 24	36.25000 -0.31	36.56	35.75	36.56	286,161
08 May 24	36.56000 -0.30	36.97	36.35	36.97	353,620
07 May 24	36.86000 -0.14	37.33	36.71	36.71	185,962
06 May 24	37.00000 -0.21	37.27	36.06	37.27	650,401
03 May 24	37.21000 +0.70	37.59	36.73	36.95	390,963
02 May 24	36.51000 +0.53	36.78	36.01	36.34	180,261
01 May 24	35.98000 -0.47	36.32	35.86	36.11	181,759
30 Apr 24	36.45000 -0.01	36.61	36.08	36.36	434,460
29 Apr 24	36.46000 +0.08	36.48	35.90	36.42	287,457
26 Apr 24	36.38000 +0.34	36.55	36.00	36.15	225,040
25 Apr 24	36.04000 -0.05	36.25	35.82	36.07	258,146
24 Apr 24	36.09000 -0.36	36.78	35.99	36.33	256,992
23 Apr 24	36.45000 +0.04	36.77	36.40	36.41	312,286
22 Apr 24	36.41000 +0.31	36.41	36.07	36.07	184,004
19 Apr 24	36.10000 -0.34	36.63	36.09	36.19	199,656
18 Apr 24	36.44000 +0.44	36.46	35.87	35.95	214,298
17 Apr 24	36.00000 +0.07	36.12	35.76	36.06	253,531
16 Apr 24	35.93000 -0.08	36.17	35.65	35.85	345,477
15 Apr 24	36.01000 -0.10	36.38	35.87	36.35	144,948
12 Apr 24	36.11000 -0.41	36.81	36.06	36.54	229,696
11 Apr 24	36.52000 -0.17	37.01	36.45	36.85	438,007
10 Apr 24	36.69000 +0.14	36.84	36.45	36.50	165,083
09 Apr 24	36.55000 +0.16	36.59	36.18	36.45	263,611
08 Apr 24	36.39000 +0.05	36.68	35.93	36.63	186,880
05 Apr 24	36.34000 +0.55	36.46	35.66	35.66	596,354
04 Apr 24	35.79000 -0.58	36.39	35.62	35.64	481,853
03 Apr 24	36.37000 +0.61	36.42	35.65	35.78	484,504
02 Apr 24	35.76000 -0.38	36.14	35.69	35.82	214,644
01 Apr 24	36.14000 +0.41	36.25	35.85	36.03	285,126
28 Mar 24	35.73000 -0.72	36.66	35.65	36.46	396,221
27 Mar 24	36.45000 +0.20	36.62	36.21	36.26	335,439
26 Mar 24	36.25000 +1.03	36.92	35.01	35.01	2,058,683
25 Mar 24	35.22000 +1.42	35.50	34.21	35.50	642,973
22 Mar 24	33.80000 +0.01	33.94	33.55	33.79	182,998
21 Mar 24	33.79000 -0.23	34.24	33.77	34.15	710,895
20 Mar 24	34.02000 +0.10	34.16	33.79	33.94	147,866
19 Mar 24	33.92000 -0.19	34.20	33.83	34.17	211,930
18 Mar 24	34.11000 +0.41	34.20	33.60	33.72	221,921
15 Mar 24	33.70000 -0.01	33.85	33.41	33.52	1,209,588
14 Mar 24	33.71000 -0.67	34.34	33.59	34.25	286,962
13 Mar 24	34.38000 -0.32	34.70	34.28	34.70	392,946
12 Mar 24	34.70000 +0.45	34.74	34.21	34.21	192,587
11 Mar 24	34.25000 -0.19	34.42	33.94	34.34	383,713
08 Mar 24	34.44000 -0.07	34.80	34.36	34.53	222,936
07 Mar 24	34.51000 -0.17	35.12	34.15	34.97	718,243
06 Mar 24	34.68000 -0.70	35.63	34.30	35.46	501,310
05 Mar 24	35.38000 -0.34	36.21	35.22	35.65	258,318
04 Mar 24	35.72000 +0.28	35.86	35.38	35.38	330,941
01 Mar 24	35.44000 -0.16	35.70	35.07	35.58	378,110
29 Feb 24	35.60000 +0.94	35.79	34.79	34.90	1,564,285
28 Feb 24	34.66000 +0.39	34.85	34.26	34.26	249,629
27 Feb 24	34.27000 +0.13	34.31	34.00	34.21	258,034
26 Feb 24	34.14000 -0.06	34.35	33.98	34.19	158,836
23 Feb 24	34.20000 -0.35	34.90	33.81	34.64	281,713
22 Feb 24	34.55000 +0.15	34.59	34.02	34.32	213,716
21 Feb 24	34.40000 +0.21	34.53	34.06	34.28	367,554
20 Feb 24	34.19000 +0.01	34.51	33.85	34.01	686,982
16 Feb 24	34.18000 -0.53	34.82	34.16	34.67	405,702
15 Feb 24	34.71000 +0.10	35.00	34.39	34.78	436,277
14 Feb 24	34.61000 +0.21	34.77	34.19	34.50	314,896
13 Feb 24	34.40000 +0.33	34.45	33.84	33.99	436,562
12 Feb 24	34.07000 -0.13	34.25	33.96	34.19	228,688
09 Feb 24	34.20000 +0.20	34.24	33.88	34.04	197,368
08 Feb 24	34.00000 -0.15	34.24	33.58	34.13	414,053
07 Feb 24	34.15000 +0.20	34.16	33.57	33.95	298,411
06 Feb 24	33.95000 +0.56	33.98	33.33	33.54	421,226
05 Feb 24	33.39000 -0.34	34.32	33.36	33.75	301,965
02 Feb 24	33.73000 +0.21	33.85	33.46	33.53	151,810
01 Feb 24	33.52000 +0.27	33.66	33.30	33.30	202,814
31 Jan 24	33.25000 -0.05	33.86	33.19	33.30	592,392
30 Jan 24	33.30000 +0.00	33.39	33.22	33.35	252,581
29 Jan 24	33.30000 -0.34	33.67	33.29	33.62	195,449
26 Jan 24	33.64000 -0.06	33.92	33.53	33.70	204,483
25 Jan 24	33.70000 -0.28	34.13	33.69	34.08	225,097
24 Jan 24	33.98000 -0.12	34.26	33.88	34.12	259,478
23 Jan 24	34.10000 +0.53	34.13	33.70	33.70	503,096
22 Jan 24	33.57000 +0.57	33.63	33.09	33.09	295,479
19 Jan 24	33.00000 +0.58	33.00	32.41	32.56	251,573
18 Jan 24	32.42000 +0.55	32.44	31.92	32.12	296,996
17 Jan 24	31.87000 -0.25	32.13	31.73	31.98	334,608
16 Jan 24	32.12000 -0.05	32.24	31.93	32.03	184,550
15 Jan 24	32.17000 +0.31	32.26	32.03	32.19	82,267
12 Jan 24	31.86000 +0.05	31.97	31.61	31.75	427,485
11 Jan 24	31.81000 -0.14	32.28	31.75	32.01	327,962
10 Jan 24	31.95000 +0.11	32.03	31.57	31.89	136,712
09 Jan 24	31.84000 +0.12	32.10	31.55	31.63	237,623
08 Jan 24	31.72000 +0.22	31.73	31.51	31.60	129,728
05 Jan 24	31.50000 -0.18	31.79	31.40	31.66	170,544
04 Jan 24	31.68000 +0.35	31.75	31.30	31.36	239,643
03 Jan 24	31.33000 -0.04	31.68	31.15	31.25	260,125
02 Jan 24	31.37000 -0.68	31.98	31.27	31.94	259,022
29 Dec 23	32.05000 +0.22	32.08	31.60	31.87	251,551
28 Dec 23	31.83000 +0.16	31.87	31.48	31.57	123,972
27 Dec 23	31.67000 -0.05	31.70	31.42	31.56	187,025
22 Dec 23	31.72000 +0.72	31.79	31.04	31.04	272,599
21 Dec 23	31.00000 +0.22	31.06	30.76	30.96	256,070
20 Dec 23	30.78000 -0.20	31.17	30.72	30.99	408,947
19 Dec 23	30.98000 +0.12	31.12	30.90	30.99	512,319
18 Dec 23	30.86000 -0.02	31.14	30.81	31.04	347,853
15 Dec 23	30.88000 -0.10	31.10	30.66	31.10	806,867
14 Dec 23	30.98000 +0.00	31.33	30.93	31.14	630,743
13 Dec 23	30.98000 +0.47	30.98	30.19	30.43	550,371
12 Dec 23	30.51000 +0.21	30.65	30.23	30.23	642,708
11 Dec 23	30.30000 +0.14	30.31	29.84	30.20	456,632
08 Dec 23	30.16000 +0.41	30.32	29.79	29.84	319,878
07 Dec 23	29.75000 -0.05	30.18	29.71	30.18	291,589
06 Dec 23	29.80000 +0.12	30.10	29.68	29.79	332,652
05 Dec 23	29.68000 +0.18	29.75	29.55	29.58	340,470
04 Dec 23	29.50000 -0.29	29.75	29.43	29.67	561,919
01 Dec 23	29.79000 +0.49	29.82	29.31	29.49	445,824
30 Nov 23	29.30000 +0.60	29.40	28.52	28.67	860,095
29 Nov 23	28.70000 -0.11	28.98	28.63	28.87	253,828
28 Nov 23	28.81000 +0.05	29.15	28.73	28.74	321,038
27 Nov 23	28.76000 -0.14	29.09	28.68	28.81	556,945
24 Nov 23	28.90000 -0.30	29.24	28.87	29.20	154,002
23 Nov 23	29.20000 +0.29	29.21	28.86	28.86	57,078
22 Nov 23	28.91000 +0.27	29.07	28.70	28.70	403,052
21 Nov 23	28.64000 -0.28	29.13	28.58	29.01	423,363
20 Nov 23	28.92000 -0.06	28.98	28.77	28.90	367,703
17 Nov 23	28.98000 -0.29	29.31	28.95	29.27	340,671
16 Nov 23	29.27000 +0.09	29.40	29.04	29.22	515,316
15 Nov 23	29.18000 -0.12	29.50	29.06	29.36	413,727
14 Nov 23	29.30000 +0.20	29.55	29.24	29.38	423,100
13 Nov 23	29.10000 -0.10	29.31	29.06	29.18	721,835
10 Nov 23	29.20000 -0.12	29.52	29.18	29.38	228,685
09 Nov 23	29.32000 +0.11	29.54	29.13	29.13	237,828
08 Nov 23	29.21000 -0.03	29.31	29.04	29.26	250,237
07 Nov 23	29.24000 +0.07	29.39	29.15	29.16	493,107
06 Nov 23	29.17000 +0.11	29.29	28.98	29.00	332,183
03 Nov 23	29.06000 +0.20	29.25	28.83	28.98	684,115
02 Nov 23	28.86000 -0.34	29.47	28.65	29.02	815,145
01 Nov 23	29.20000 +0.32	29.25	28.66	28.74	473,086
31 Oct 23	28.88000 -0.93	30.05	28.66	29.85	968,417
30 Oct 23	29.81000 +0.31	30.10	29.55	29.55	359,969
27 Oct 23	29.50000 -0.36	29.82	29.49	29.75	263,712
26 Oct 23	29.86000 +0.57	30.01	29.25	29.25	342,759
25 Oct 23	29.29000 +0.08	29.60	28.91	29.12	366,057
24 Oct 23	29.21000 +0.05	29.39	29.14	29.14	258,474
23 Oct 23	29.16000 -0.25	29.59	29.11	29.25	401,300
20 Oct 23	29.41000 -0.12	29.84	29.35	29.61	424,250
19 Oct 23	29.53000 -0.45	30.21	29.48	29.98	437,322
18 Oct 23	29.98000 -0.43	30.27	29.95	30.23	496,908
17 Oct 23	30.41000 -0.14	30.57	30.27	30.40	340,168
16 Oct 23	30.55000 +0.22	30.93	30.35	30.45	421,837
13 Oct 23	30.33000 +0.06	30.52	30.18	30.37	423,690
12 Oct 23	30.27000 -0.23	30.71	30.18	30.69	309,307
11 Oct 23	30.50000 +0.58	30.62	30.04	30.05	487,761
10 Oct 23	29.92000 +0.08	30.05	29.40	29.83	270,975
06 Oct 23	29.84000 +0.06	29.92	29.48	29.64	254,574
05 Oct 23	29.78000 +0.58	29.80	29.21	29.30	465,299
04 Oct 23	29.20000 +0.45	29.29	28.76	28.76	264,934
03 Oct 23	28.75000 -0.20	29.07	28.65	28.81	329,416
02 Oct 23	28.95000 -0.24	29.20	28.88	29.18	410,534
29 Sep 23	29.19000 +0.15	29.46	28.94	29.18	450,966
28 Sep 23	29.04000 +0.45	29.12	28.32	28.59	284,630
27 Sep 23	28.59000 +0.00	28.78	28.54	28.64	474,300
26 Sep 23	28.59000 -0.57	29.09	28.49	29.09	707,367
25 Sep 23	29.16000 +0.11	29.27	28.88	29.01	373,734
22 Sep 23	29.05000 -0.17	29.37	29.05	29.26	310,909
21 Sep 23	29.22000 -0.39	29.60	29.18	29.54	390,167
20 Sep 23	29.61000 -0.16	29.93	29.52	29.75	316,079
19 Sep 23	29.77000 -0.03	30.00	29.65	29.76	383,681
18 Sep 23	29.80000 -0.21	30.13	29.65	30.04	445,685
15 Sep 23	30.01000 +0.49	30.32	29.48	29.60	908,318
14 Sep 23	29.52000 +0.00	29.57	29.35	29.54	540,174
13 Sep 23	29.52000 +0.08	29.57	29.32	29.41	290,297
12 Sep 23	29.44000 -0.63	30.02	29.40	29.88	245,210
11 Sep 23	30.07000 +0.39	30.08	29.65	29.75	220,045
08 Sep 23	29.68000 -0.21	29.89	29.35	29.87	294,589
07 Sep 23	29.89000 +0.56	29.94	29.28	29.28	440,248
06 Sep 23	29.33000 -0.29	29.82	29.30	29.61	196,738
05 Sep 23	29.62000 +0.23	29.77	29.15	29.26	291,026
01 Sep 23	29.39000 -0.51	29.89	29.30	29.88	275,325
31 Aug 23	29.90000 +0.25	29.98	29.60	29.64	832,072
30 Aug 23	29.65000 +0.23	29.68	29.44	29.44	869,276
29 Aug 23	29.42000 +0.03	29.48	29.23	29.28	924,961
28 Aug 23	29.39000 -0.12	29.65	29.24	29.52	1,540,336
25 Aug 23	29.51000 +0.25	29.61	29.32	29.32	556,097
24 Aug 23	29.26000 -0.36	29.69	29.24	29.60	542,992
23 Aug 23	29.62000 +0.27	29.62	29.38	29.38	184,932
22 Aug 23	29.35000 -0.14	29.54	29.21	29.54	225,655
21 Aug 23	29.49000 -0.11	29.78	29.34	29.67	346,563
18 Aug 23	29.60000 +0.05	29.83	29.34	29.50	245,035
17 Aug 23	29.55000 -0.51	30.30	29.51	30.00	480,632
16 Aug 23	30.06000 -0.15	30.40	30.02	30.16	423,924
15 Aug 23	30.21000 -0.27	30.51	30.10	30.37	287,071
14 Aug 23	30.48000 +0.07	30.70	30.12	30.33	257,645
11 Aug 23	30.41000 +0.10	30.57	30.02	30.19	445,026
10 Aug 23	30.31000 +0.28	30.37	29.89	29.89	344,675
09 Aug 23	30.03000 +0.17	30.27	29.71	29.87	298,296
08 Aug 23	29.86000 +0.35	30.03	29.35	29.41	567,439
04 Aug 23	29.51000 +0.32	29.53	29.05	29.23	355,138
03 Aug 23	29.19000 +0.21	29.31	28.90	28.94	438,067
02 Aug 23	28.98000 -0.28	29.10	28.76	29.06	456,740
01 Aug 23	29.26000 -0.04	29.39	29.05	29.10	467,631
31 Jul 23	29.30000 -0.68	30.05	28.74	30.00	917,382
28 Jul 23	29.98000 +0.66	30.04	29.54	29.72	555,325
27 Jul 23	29.32000 -0.07	29.54	29.30	29.50	632,875
26 Jul 23	29.39000 -0.31	29.53	29.29	29.50	1,141,795
25 Jul 23	29.70000 -0.45	29.79	28.76	29.15	1,005,868
24 Jul 23	30.15000 -0.17	30.40	30.05	30.30	534,835
21 Jul 23	30.32000 +0.14	30.37	30.07	30.09	268,743
20 Jul 23	30.18000 +0.07	30.27	30.03	30.10	220,942
19 Jul 23	30.11000 +0.23	30.16	29.82	29.93	332,453
18 Jul 23	29.88000 +0.00	30.02	29.82	29.94	711,137
17 Jul 23	29.88000 -0.04	30.02	29.81	29.92	294,095
14 Jul 23	29.92000 +0.13	30.07	29.82	29.91	335,985
13 Jul 23	29.79000 +0.36	29.86	29.42	29.47	520,129
12 Jul 23	29.43000 +0.07	29.80	29.35	29.53	696,338
11 Jul 23	29.36000 +0.16	29.47	29.13	29.18	475,219
10 Jul 23	29.20000 -0.03	29.40	29.13	29.40	289,642
07 Jul 23	29.23000 -0.05	29.39	29.04	29.22	198,177
06 Jul 23	29.28000 -0.02	29.40	29.15	29.26	315,080
05 Jul 23	29.30000 -0.09	29.48	29.16	29.37	455,883
04 Jul 23	29.39000 -0.42	29.85	29.26	29.60	207,575
30 Jun 23	29.81000 +0.50	29.89	29.37	29.39	441,409
29 Jun 23	29.31000 +0.31	29.54	28.98	29.01	431,943
28 Jun 23	29.00000 +0.15	29.05	28.70	28.74	362,073
27 Jun 23	28.85000 +0.29	28.87	28.55	28.55	328,154
26 Jun 23	28.56000 +0.09	28.66	28.37	28.39	265,312
23 Jun 23	28.47000 -0.16	28.78	28.33	28.53	324,462
22 Jun 23	28.63000 -0.19	29.01	28.42	29.01	516,238
21 Jun 23	28.82000 -0.13	29.01	28.76	29.01	235,123
20 Jun 23	28.95000 -0.30	29.48	28.83	29.35	1,450,614
19 Jun 23	29.25000 -0.12	29.74	28.91	29.32	172,513
16 Jun 23	29.37000 -0.16	29.83	29.28	29.83	978,149
15 Jun 23	29.53000 -0.32	29.93	29.35	29.88	518,523
14 Jun 23	29.85000 -117.93	29.96	29.06	29.44	417,596
13 Jun 23	147.78000 +0.30	149.25	147.36	148.09	676,795
12 Jun 23	147.48000 +0.42	147.58	146.17	146.76	269,585
09 Jun 23	147.06000 -2.69	149.93	146.00	149.75	521,235
08 Jun 23	149.75000 +2.16	150.03	147.62	147.75	630,505
07 Jun 23	147.59000 -0.55	147.97	147.00	147.69	668,170
06 Jun 23	148.14000 -1.43	150.00	147.71	149.99	334,075
05 Jun 23	149.57001 +1.48	149.66	147.58	147.78	623,005
02 Jun 23	148.09000 +1.92	148.21	146.17	146.17	859,935
01 Jun 23	146.17000 -1.59	148.17	145.90	146.89	595,025
31 May 23	147.75999 +1.38	148.13	145.75	145.75	1,393,060
30 May 23	146.38000 -0.18	147.41	146.14	146.64	462,960
29 May 23	146.56000 +0.12	146.99	145.96	146.35	147,335
26 May 23	146.44000 +1.47	146.55	145.00	145.00	503,575
25 May 23	144.97000 +1.66	146.44	142.89	142.96	420,840
24 May 23	143.31000 -2.14	145.36	142.86	145.36	361,415
23 May 23	145.45000 -1.26	147.23	145.01	146.16	720,205
19 May 23	146.71001 +1.42	147.39	145.29	145.29	556,990
18 May 23	145.28999 -0.25	146.05	144.08	144.33	863,105
17 May 23	145.53999 +0.40	146.44	143.95	144.95	2,700,355
16 May 23	145.14000 -0.97	145.88	145.02	145.72	505,655
15 May 23	146.11000 -0.40	147.86	146.11	147.10	1,173,630
12 May 23	146.50999 +0.55	146.98	145.17	145.95	839,475
11 May 23	145.96001 +1.96	146.50	142.98	144.29	819,135
10 May 23	144.00000 +1.14	145.00	142.86	142.86	657,350
09 May 23	142.86000 +1.08	143.68	141.22	141.22	724,325
08 May 23	141.78000 +0.94	141.94	141.15	141.56	326,275
05 May 23	140.84000 +1.14	141.34	138.68	140.24	584,590
04 May 23	139.70000 +0.88	141.14	138.76	138.81	731,610
03 May 23	138.82001 -1.27	141.68	138.46	138.68	1,471,880
02 May 23	140.09000 +2.08	140.50	137.84	140.00	857,995
01 May 23	138.00999 +0.79	138.57	137.85	138.43	349,850
28 Apr 23	137.22000 +0.22	138.20	136.61	137.30	619,110
27 Apr 23	137.00000 +0.70	137.47	135.66	136.29	413,990
26 Apr 23	136.30000 -1.67	139.08	135.57	138.04	569,685
25 Apr 23	137.97000 +0.97	138.21	136.95	137.53	603,485
24 Apr 23	137.00000 +0.36	137.31	136.65	136.65	611,550
21 Apr 23	136.64000 +0.56	136.84	135.73	136.00	630,420
20 Apr 23	136.08000 -0.78	137.55	135.79	137.55	425,875
19 Apr 23	136.86000 +1.48	137.58	134.08	135.33	394,105
18 Apr 23	135.38000 -2.12	137.69	134.89	137.27	939,460
17 Apr 23	137.50000 -0.65	138.25	136.39	138.25	349,340
14 Apr 23	138.14999 -1.05	139.84	137.76	139.55	443,785
13 Apr 23	139.20000 +0.75	139.33	137.76	139.12	436,625
12 Apr 23	138.45000 +1.70	138.62	137.32	137.32	453,555
11 Apr 23	136.75000 +0.10	137.99	135.61	137.08	818,905
10 Apr 23	136.64999 -0.55	137.23	136.15	137.23	274,130
06 Apr 23	137.20000 +0.14	138.09	137.00	137.52	346,725
05 Apr 23	137.06000 +0.64	138.24	136.01	136.88	459,510
04 Apr 23	136.42000 -0.02	137.72	135.68	136.87	700,250
03 Apr 23	136.44000 -0.06	137.15	135.85	136.50	416,615
31 Mar 23	136.50000 +1.19	137.54	135.61	136.16	748,155
30 Mar 23	135.31000 +0.66	135.59	133.65	134.16	448,495
29 Mar 23	134.64999 +0.38	134.95	133.75	134.71	523,200
28 Mar 23	134.27000 -0.10	134.47	132.91	134.47	334,820
27 Mar 23	134.37000 +0.48	134.85	133.22	133.91	818,835
24 Mar 23	133.89000 -0.65	134.66	132.93	134.26	391,105
23 Mar 23	134.53999 +0.20	135.94	133.92	134.57	800,235
22 Mar 23	134.34000 -1.75	136.87	134.34	136.25	424,705
21 Mar 23	136.09000 +1.05	136.81	134.78	135.40	936,505
20 Mar 23	135.03999 +0.14	136.29	134.65	136.17	446,195
17 Mar 23	134.89999 +0.74	135.79	133.66	134.35	1,588,865
16 Mar 23	134.16000 -0.23	136.18	132.27	134.37	863,200
15 Mar 23	134.39000 +1.41	134.49	130.97	132.28	923,260
14 Mar 23	132.98000 +1.57	134.33	132.00	132.39	627,245
13 Mar 23	131.41000 -1.02	132.69	130.47	132.09	634,530
10 Mar 23	132.42999 -0.60	133.50	131.88	133.13	460,325
09 Mar 23	133.03000 -1.95	135.58	132.75	135.58	521,050
08 Mar 23	134.98000 +1.13	135.66	133.70	134.24	392,480
07 Mar 23	133.85001 -1.48	135.41	133.74	135.24	1,000,725
06 Mar 23	135.33000 +0.09	136.79	135.00	135.00	362,680
03 Mar 23	135.24001 +0.34	136.21	135.02	135.25	421,740
02 Mar 23	134.89999 -0.18	135.54	134.37	134.37	463,330
01 Mar 23	135.08000 -0.99	138.74	134.93	136.46	882,650
28 Feb 23	136.07001 +0.95	137.48	134.49	135.23	1,301,730
27 Feb 23	135.12000 -1.01	137.81	134.59	136.51	468,465
24 Feb 23	136.13000 +1.14	136.30	134.73	135.00	608,615
23 Feb 23	134.99001 -0.26	136.12	133.56	135.08	703,340
22 Feb 23	135.25000 +0.82	135.67	134.06	134.06	450,950
21 Feb 23	134.42999 -1.13	135.45	134.18	134.50	387,275
17 Feb 23	135.56000 +0.66	135.77	134.02	134.04	636,980
16 Feb 23	134.89999 -1.58	136.12	134.49	135.34	455,485
15 Feb 23	136.48000 -0.20	137.24	135.33	136.61	420,305
14 Feb 23	136.67999 -1.44	139.41	135.43	138.19	836,425
13 Feb 23	138.12000 +3.40	138.61	134.78	134.86	1,226,350
10 Feb 23	134.72000 +0.87	136.36	131.76	133.34	816,560
09 Feb 23	133.85001 +1.63	134.66	132.55	132.96	725,840
08 Feb 23	132.22000 -1.24	132.24	130.40	131.00	737,545
07 Feb 23	133.46001 +2.29	133.79	129.34	131.48	1,079,500
06 Feb 23	131.17000 -1.40	132.73	131.00	131.18	665,810
03 Feb 23	132.57001 -0.60	133.80	131.99	133.35	597,765
02 Feb 23	133.17000 -0.55	134.47	131.93	134.38	460,600
01 Feb 23	133.72000 +2.58	134.51	131.00	131.63	593,950
31 Jan 23	131.14000 -0.45	132.54	129.80	131.30	1,585,935
30 Jan 23	131.59000 -2.43	135.00	131.43	135.00	496,585
27 Jan 23	134.02000 -0.68	134.52	133.67	134.52	234,970
26 Jan 23	134.70000 -0.48	135.76	134.40	135.49	257,735
25 Jan 23	135.17999 -0.19	136.96	133.80	135.06	442,175
24 Jan 23	135.37000 -0.93	137.09	135.35	135.44	551,790
23 Jan 23	136.30000 +0.55	136.62	134.68	135.74	418,280
20 Jan 23	135.75000 +0.55	136.46	134.46	135.17	270,360
19 Jan 23	135.20000 -2.01	137.30	134.93	137.21	263,765
18 Jan 23	137.21001 -0.16	138.49	137.07	137.38	276,555
17 Jan 23	137.37000 +0.33	137.67	135.65	137.67	318,285
16 Jan 23	137.03999 +1.14	137.19	135.01	135.78	130,580
13 Jan 23	135.89999 -0.70	137.04	135.09	136.32	361,575
12 Jan 23	136.60001 -2.11	138.57	135.26	138.57	360,170
11 Jan 23	138.71001 +0.75	139.18	137.31	138.49	435,990
10 Jan 23	137.96001 +1.82	138.68	136.12	136.63	394,375
09 Jan 23	136.14000 -1.22	139.74	136.13	137.56	349,985
06 Jan 23	137.36000 +4.40	137.61	132.34	133.80	521,145
05 Jan 23	132.96001 -1.85	136.51	132.58	135.06	488,840
04 Jan 23	134.81000 +1.32	135.80	132.90	133.07	600,010
03 Jan 23	133.49001 -2.03	136.71	132.86	136.71	323,060
30 Dec 22	135.52000 +0.26	135.78	134.86	135.26	202,155
29 Dec 22	135.25999 +0.70	137.00	135.06	135.27	227,735
28 Dec 22	134.56000 -2.75	139.24	134.46	139.24	246,245
23 Dec 22	137.31000 +1.12	137.36	135.15	136.47	309,480
22 Dec 22	136.19000 +0.13	136.52	135.06	135.90	178,700
21 Dec 22	136.06000 +1.82	137.40	134.50	134.50	361,725
20 Dec 22	134.24001 +0.76	135.55	133.00	133.48	475,175
19 Dec 22	133.48000 -2.98	140.34	133.26	136.33	735,520
16 Dec 22	136.46001 -1.27	137.51	134.17	136.61	931,090
15 Dec 22	137.73000 -1.54	139.12	135.79	138.39	471,770
14 Dec 22	139.27000 -1.03	141.22	138.58	140.30	546,890
13 Dec 22	140.30000 +1.81	141.83	139.33	140.70	550,910
12 Dec 22	138.49001 +0.45	138.70	137.73	137.92	169,910
09 Dec 22	138.03999 -0.69	138.89	137.50	138.85	228,790
08 Dec 22	138.73000 +0.03	139.50	137.63	138.56	462,975
07 Dec 22	138.70000 +2.54	139.57	136.64	136.64	380,185
06 Dec 22	136.16000 -0.75	137.96	136.14	137.20	437,830
05 Dec 22	136.91000 -2.87	140.40	136.90	139.43	440,945
02 Dec 22	139.78000 -2.65	142.16	139.35	142.16	296,755
01 Dec 22	142.42999 +1.39	142.92	140.92	141.18	518,580
30 Nov 22	141.03999 +2.84	141.75	137.99	138.65	1,873,865
29 Nov 22	138.20000 +0.85	138.82	136.72	137.98	403,305
28 Nov 22	137.35001 -0.46	138.06	136.09	137.49	331,115
25 Nov 22	137.81000 +0.52	137.87	136.81	137.29	248,635
24 Nov 22	137.28999 +0.66	137.29	135.21	136.25	300,210
23 Nov 22	136.63000 -0.31	138.01	136.48	136.80	251,825
22 Nov 22	136.94000 +0.52	136.99	135.96	136.63	298,975
21 Nov 22	136.42000 +0.77	136.96	134.84	135.99	679,905
18 Nov 22	135.64999 -0.51	137.68	135.27	137.22	208,665
17 Nov 22	136.16000 -0.13	136.40	135.11	135.53	414,805
16 Nov 22	136.28999 +1.44	136.52	134.68	134.68	702,955
15 Nov 22	134.85001 +1.87	135.86	133.79	133.79	402,340
14 Nov 22	132.98000 -1.05	135.09	132.81	134.03	467,980
11 Nov 22	134.03000 -1.40	136.88	134.03	135.83	242,670
10 Nov 22	135.42999 +3.38	135.64	134.12	134.98	419,140
09 Nov 22	132.05000 -1.95	134.83	131.94	132.61	328,400
08 Nov 22	134.00000 +0.48	134.82	133.13	134.24	295,365
07 Nov 22	133.52000 +1.13	133.93	131.99	132.94	240,680
04 Nov 22	132.39000 +2.90	133.12	128.34	130.15	804,990
03 Nov 22	129.49001 +0.62	131.17	127.93	127.99	787,930
02 Nov 22	128.87000 -0.39	131.34	128.67	128.73	630,555
01 Nov 22	129.25999 -1.72	131.97	129.00	131.97	266,555
31 Oct 22	130.98000 -1.46	132.36	129.71	131.76	513,690
28 Oct 22	132.44000 -0.06	132.58	130.58	132.56	637,505
27 Oct 22	132.50000 +2.72	132.88	130.09	131.32	487,435
26 Oct 22	129.78000 -0.69	131.58	129.40	129.95	504,045
25 Oct 22	130.47000 +1.98	131.55	128.44	129.04	550,505
24 Oct 22	128.49001 -0.86	130.46	128.05	130.46	509,380
21 Oct 22	129.35001 +2.24	129.93	126.02	126.46	444,545
20 Oct 22	127.11000 -2.22	130.50	127.05	129.84	481,030
19 Oct 22	129.33000 -1.66	130.64	128.34	130.50	406,455
18 Oct 22	130.99001 +1.80	131.34	129.96	129.96	395,960
17 Oct 22	129.19000 +1.52	130.88	128.22	128.38	644,670
14 Oct 22	127.67000 -2.40	131.81	126.51	130.87	413,505
13 Oct 22	130.07001 +3.76	130.43	124.80	124.80	557,690
12 Oct 22	126.31000 +0.01	126.80	125.24	125.24	404,200
11 Oct 22	126.30000 -2.00	127.42	125.58	127.01	400,975
07 Oct 22	128.30000 -3.27	131.12	127.08	131.12	339,430
06 Oct 22	131.57001 -4.51	135.94	130.88	135.94	428,380
05 Oct 22	136.08000 +0.81	137.61	134.27	134.98	990,105
04 Oct 22	135.27000 +5.31	136.68	130.76	130.78	1,272,055
03 Oct 22	129.96001 +2.90	130.48	127.07	127.45	533,065
30 Sep 22	127.06000 +2.00	127.94	125.56	125.56	628,930
29 Sep 22	125.06000 -1.66	126.46	124.88	126.46	842,310
28 Sep 22	126.72000 +1.72	127.00	123.03	125.09	624,185
27 Sep 22	125.00000 -0.85	126.57	124.65	125.92	668,490
26 Sep 22	125.85000 -0.56	127.00	125.64	126.49	254,815
23 Sep 22	126.41000 -1.80	127.98	126.00	127.87	312,030
22 Sep 22	128.21001 -2.32	129.78	128.13	129.45	298,075
21 Sep 22	130.53000 +0.27	131.55	130.13	130.61	240,640
20 Sep 22	130.25999 -1.32	131.18	129.39	131.17	307,280
19 Sep 22	131.58000 +1.11	131.81	129.97	129.97	213,755
16 Sep 22	130.47000 -0.40	131.04	129.75	130.33	608,290
15 Sep 22	130.87000 -1.50	132.51	130.44	131.81	437,045
14 Sep 22	132.37000 -0.59	134.00	131.41	132.96	689,495
13 Sep 22	132.96001 -1.51	134.29	132.44	133.61	747,695
12 Sep 22	134.47000 +2.16	134.50	132.41	132.41	478,505
09 Sep 22	132.31000 +0.60	133.48	131.60	131.70	462,850
08 Sep 22	131.71001 -1.02	132.98	130.96	132.35	326,550
07 Sep 22	132.73000 +1.10	132.95	130.63	131.89	556,400
06 Sep 22	131.63000 +0.03	132.60	130.31	131.07	318,985
02 Sep 22	131.60001 +1.34	133.00	130.65	130.65	631,010
01 Sep 22	130.25999 -1.64	131.61	129.76	131.61	903,395
31 Aug 22	131.89999 +0.80	132.37	131.09	131.30	484,030
30 Aug 22	131.10001 -0.96	133.22	131.02	132.16	492,980
29 Aug 22	132.06000 +0.39	132.18	130.85	131.88	304,225
26 Aug 22	131.67000 -1.03	132.65	131.29	132.65	565,785
25 Aug 22	132.70000 +0.41	132.74	131.65	132.09	1,040,780
24 Aug 22	132.28999 +1.30	132.68	131.57	131.98	463,605
23 Aug 22	130.99001 -1.53	133.02	130.75	133.02	462,305
22 Aug 22	132.52000 -1.53	134.14	131.17	133.29	715,530
19 Aug 22	134.05000 -0.63	134.62	133.48	134.62	675,730
18 Aug 22	134.67999 +0.63	135.74	133.97	134.05	447,800
17 Aug 22	134.05000 +0.85	134.19	132.30	132.65	397,070
16 Aug 22	133.20000 +2.58	133.45	130.19	130.62	885,635
15 Aug 22	130.62000 -0.61	132.14	130.42	131.23	279,400
12 Aug 22	131.23000 +1.96	131.49	129.86	130.00	469,715
11 Aug 22	129.27000 +0.64	129.80	127.20	127.60	433,565
10 Aug 22	128.63000 -0.74	130.00	127.82	129.88	825,895
09 Aug 22	129.37000 -0.55	129.88	128.87	129.70	818,670
08 Aug 22	129.92000 +0.28	130.43	129.61	129.64	790,605
05 Aug 22	129.64000 -2.07	131.20	128.21	130.75	300,625
04 Aug 22	131.71001 +0.63	132.27	130.63	131.08	203,890
03 Aug 22	131.08000 -0.36	132.52	130.82	132.52	352,530
02 Aug 22	131.44000 +0.05	132.93	128.65	130.85	1,080,735
29 Jul 22	131.39000 +4.22	134.78	129.85	129.85	859,650
28 Jul 22	127.17000 +0.41	127.64	126.71	127.37	366,080
27 Jul 22	126.76000 +0.49	127.50	125.49	126.17	618,220
26 Jul 22	126.27000 -1.04	127.38	125.11	127.38	495,065
25 Jul 22	127.31000 +1.61	127.54	124.88	125.85	682,480
22 Jul 22	125.70000 -0.35	126.79	125.45	125.91	666,685
21 Jul 22	126.05000 +0.25	126.61	125.38	125.38	721,670
20 Jul 22	125.80000 -0.24	126.11	124.96	126.00	466,460
19 Jul 22	126.04000 -1.19	127.70	125.63	127.25	741,480
18 Jul 22	127.23000 +0.25	127.51	126.86	127.05	540,920
15 Jul 22	126.98000 +0.63	127.59	126.04	126.56	364,680
14 Jul 22	126.35000 -1.23	128.05	125.55	126.73	1,126,405
13 Jul 22	127.58000 -0.89	128.48	125.30	127.82	1,417,810
12 Jul 22	128.47000 -0.97	129.85	128.25	128.94	1,019,965
11 Jul 22	129.44000 -0.72	130.22	128.57	130.05	577,755
08 Jul 22	130.16000 -0.52	130.99	129.46	130.33	493,685
07 Jul 22	130.67999 -0.31	131.33	129.97	130.80	535,370
06 Jul 22	130.99001 +0.64	131.10	129.36	130.20	444,920
05 Jul 22	130.35001 -0.45	130.99	127.94	130.14	691,810
04 Jul 22	130.80000 -0.20	132.01	130.10	132.01	202,050
30 Jun 22	131.00000 -0.09	131.39	129.67	130.23	430,770
29 Jun 22	131.09000 +1.62	131.31	128.69	129.46	770,070
28 Jun 22	129.47000 -0.28	130.43	128.68	129.83	692,965
27 Jun 22	129.75000 -3.62	133.89	129.44	133.89	606,130
24 Jun 22	133.37000 -0.70	134.57	133.18	134.20	665,935
23 Jun 22	134.07001 +0.45	134.30	133.11	133.62	635,960
22 Jun 22	133.62000 -0.30	134.10	132.92	133.41	944,965
21 Jun 22	133.92000 +0.40	134.52	132.89	132.89	532,635
20 Jun 22	133.52000 +0.08	133.64	131.95	133.45	393,525
17 Jun 22	133.44000 -0.76	135.19	132.57	134.60	1,141,125
16 Jun 22	134.20000 -0.46	135.21	133.07	133.07	909,385
15 Jun 22	134.66000 +1.40	135.41	133.19	133.86	830,715
14 Jun 22	133.25999 -0.75	134.56	131.81	134.34	741,160
13 Jun 22	134.00999 -1.16	135.35	132.23	133.90	875,375
10 Jun 22	135.17000 -0.86	135.99	134.98	135.99	1,315,055
09 Jun 22	136.03000 -0.01	136.63	135.90	136.04	654,395
08 Jun 22	136.03999 -1.49	137.30	135.89	137.30	471,425
07 Jun 22	137.53000 +0.53	137.94	136.21	137.07	497,750
06 Jun 22	137.00000 -1.09	138.80	136.60	138.64	915,895
03 Jun 22	138.09000 -1.52	139.61	137.95	139.56	420,775
02 Jun 22	139.61000 +1.13	139.86	137.16	138.92	445,565
01 Jun 22	138.48000 +0.85	139.00	136.87	138.39	384,575
31 May 22	137.63000 +0.08	139.64	137.14	139.64	2,139,410
30 May 22	137.55000 -0.26	138.38	137.00	137.00	248,595
27 May 22	137.81000 +1.13	138.37	136.81	137.24	852,510
26 May 22	136.67999 -0.20	138.00	136.31	137.56	909,415
25 May 22	136.88000 +0.46	137.32	135.69	137.19	423,110
24 May 22	136.42000 -1.13	138.72	136.16	136.84	677,320
20 May 22	137.55000 +0.24	139.90	136.15	137.76	909,390
19 May 22	137.31000 +0.52	138.00	135.58	135.77	1,095,205
18 May 22	136.78999 +0.14	137.85	135.65	136.11	911,815
17 May 22	136.64999 -0.15	137.61	136.03	137.28	442,430
16 May 22	136.80000 +1.71	137.05	134.20	135.09	737,345
13 May 22	135.09000 +2.84	135.41	131.84	132.65	1,391,645
12 May 22	132.25000 -0.29	133.49	131.36	132.34	1,275,755
11 May 22	132.53999 +0.75	133.01	131.16	131.88	701,560
10 May 22	131.78999 -0.53	133.25	130.98	132.74	1,268,700
09 May 22	132.32001 -1.15	133.38	131.56	132.73	750,810
06 May 22	133.47000 +1.04	133.89	132.05	132.65	485,640
05 May 22	132.42999 -1.67	134.48	131.74	133.84	1,123,660
04 May 22	134.10001 +1.83	134.40	131.00	132.85	788,500
03 May 22	132.27000 +1.92	133.73	131.57	132.11	1,044,465
02 May 22	130.35001 -0.44	130.93	129.49	130.53	675,310
29 Apr 22	130.78999 +0.34	132.12	130.51	130.84	649,500
28 Apr 22	130.45000 +2.96	130.54	127.98	128.73	500,840
27 Apr 22	127.49000 -1.51	129.08	127.13	128.92	726,870
26 Apr 22	129.00000 -2.09	130.84	127.15	130.84	807,595
25 Apr 22	131.09000 +4.53	131.67	125.50	127.43	1,006,020
22 Apr 22	126.56000 -0.68	127.12	126.09	126.92	844,675
21 Apr 22	127.24000 -1.97	128.93	125.89	128.20	700,325
20 Apr 22	129.21001 -0.06	131.72	128.66	129.39	468,075
19 Apr 22	129.27000 +3.19	129.37	125.59	126.36	626,380
18 Apr 22	126.08000 -1.51	127.51	125.72	126.39	277,920
14 Apr 22	127.59000 -1.40	129.58	127.40	128.85	535,845
13 Apr 22	128.99001 -0.41	130.18	128.42	129.26	411,680
12 Apr 22	129.39999 -0.90	130.06	128.35	130.06	610,920
11 Apr 22	130.30000 -1.35	131.67	129.44	131.10	680,080
08 Apr 22	131.64999 +0.09	133.99	131.56	131.56	419,785
07 Apr 22	131.56000 +2.45	131.56	129.28	129.28	823,710
06 Apr 22	129.11000 -1.83	130.81	128.72	130.03	306,325
05 Apr 22	130.94000 +0.00	131.44	130.40	130.94	524,220
04 Apr 22	130.94000 +2.06	131.13	128.53	128.99	473,085
01 Apr 22	128.88000 +0.30	129.77	128.57	129.77	394,020
31 Mar 22	128.58000 -0.57	130.86	128.43	130.27	377,425
30 Mar 22	129.14999 +1.38	129.96	127.53	127.89	537,675
29 Mar 22	127.77000 -0.25	129.52	127.50	128.37	879,260
28 Mar 22	128.02000 -0.40	129.16	127.96	128.27	551,765
25 Mar 22	128.42000 -0.65	129.47	127.93	129.00	405,680
24 Mar 22	129.07001 -1.11	130.12	127.91	129.67	598,980
23 Mar 22	130.17999 -0.88	132.05	129.99	131.33	636,440
22 Mar 22	131.06000 +0.54	132.32	130.23	130.65	779,890
21 Mar 22	130.52000 -2.37	132.83	130.16	132.49	562,970
18 Mar 22	132.89000 -1.38	134.58	132.45	134.30	947,495
17 Mar 22	134.27000 +0.48	134.52	133.29	133.79	484,320
16 Mar 22	133.78999 -0.06	134.77	131.74	133.64	835,165
15 Mar 22	133.85001 -0.21	134.48	133.13	134.04	606,455
14 Mar 22	134.06000 -1.58	136.94	133.85	135.49	462,195
11 Mar 22	135.64000 +0.64	136.18	134.50	135.00	551,395
10 Mar 22	135.00000 -0.67	135.36	133.62	135.36	388,960
09 Mar 22	135.67000 -0.28	136.47	134.47	135.95	580,920
08 Mar 22	135.95000 -0.17	137.43	133.57	136.35	2,295,635
07 Mar 22	136.12000 +1.12	136.82	134.87	136.44	1,264,460
04 Mar 22	135.00000 +3.09	136.90	131.62	132.21	1,026,100
03 Mar 22	131.91000 +1.69	132.44	130.25	130.25	837,345
02 Mar 22	130.22000 +1.32	130.85	128.35	128.89	466,740
01 Mar 22	128.89999 +0.86	129.18	127.21	127.99	509,245
28 Feb 22	128.03999 +1.41	128.25	126.29	126.33	698,020
25 Feb 22	126.63000 -1.60	128.38	125.23	128.38	404,755
24 Feb 22	128.23000 +3.74	129.27	121.42	122.02	1,238,405
23 Feb 22	124.49000 +0.77	125.48	123.62	123.71	503,245
22 Feb 22	123.72000 -1.11	124.80	122.98	124.37	379,500
18 Feb 22	124.83000 -2.47	127.74	124.82	127.74	506,235
17 Feb 22	127.30000 -2.88	130.07	126.08	130.07	883,320
16 Feb 22	130.17999 -4.15	134.45	130.00	134.17	1,331,315
15 Feb 22	134.33000 +1.28	135.14	133.53	133.91	549,085
14 Feb 22	133.05000 -0.03	135.49	132.65	133.04	1,166,885
11 Feb 22	133.08000 +2.09	133.33	130.10	131.13	1,338,945
10 Feb 22	130.99001 +1.14	131.24	129.00	129.00	822,610
09 Feb 22	129.85001 +2.55	130.14	127.53	127.53	942,320
08 Feb 22	127.30000 +4.50	127.38	123.32	125.22	808,875
07 Feb 22	122.80000 -0.31	123.85	121.90	122.70	465,995
04 Feb 22	123.11000 -1.28	124.79	122.86	124.15	581,655
03 Feb 22	124.39000 -1.26	125.58	124.10	125.01	379,435
02 Feb 22	125.65000 +0.65	125.90	123.90	125.52	705,365
01 Feb 22	125.00000 -4.31	130.00	124.92	129.27	784,235
31 Jan 22	129.31000 +3.71	129.35	125.44	125.75	711,305
28 Jan 22	125.60000 +1.14	125.67	123.42	124.85	326,730
27 Jan 22	124.46000 -1.14	126.45	124.46	126.00	288,015
26 Jan 22	125.60000 -0.25	127.98	125.12	126.28	604,525
25 Jan 22	125.85000 +0.62	127.11	123.12	124.52	437,510
24 Jan 22	125.23000 -1.16	126.26	122.59	125.35	1,291,155
21 Jan 22	126.39000 -0.16	127.50	125.80	125.80	466,465
20 Jan 22	126.55000 +0.49	127.83	125.49	126.06	476,380
19 Jan 22	126.06000 -0.46	127.06	125.60	126.66	339,840
18 Jan 22	126.52000 -1.19	127.50	126.04	126.89	656,670
17 Jan 22	127.71000 +0.61	127.92	126.86	127.49	147,020
14 Jan 22	127.10000 -0.36	128.10	125.88	127.38	645,725
13 Jan 22	127.46000 +1.45	127.84	125.51	126.11	595,620
12 Jan 22	126.01000 +0.24	126.20	124.44	125.65	444,810
11 Jan 22	125.77000 +1.85	126.02	123.50	123.50	335,960
10 Jan 22	123.92000 -1.18	124.76	123.19	124.76	558,175
07 Jan 22	125.10000 +0.19	125.44	123.74	124.53	431,270
06 Jan 22	124.91000 +0.08	125.49	124.41	124.68	391,020
05 Jan 22	124.83000 -3.25	128.20	124.75	128.08	604,515
04 Jan 22	128.08000 -0.17	128.22	126.26	127.40	833,745
31 Dec 21	128.25000 +0.05	128.53	127.92	127.92	197,820
30 Dec 21	128.20000 +0.70	128.35	127.07	127.50	270,580
29 Dec 21	127.50000 -0.09	127.92	126.01	126.01	356,540
24 Dec 21	127.59000 +0.55	127.59	126.72	126.72	155,845
23 Dec 21	127.04000 -0.01	127.36	125.78	127.19	684,650
22 Dec 21	127.05000 +1.33	127.20	124.83	125.33	695,895
21 Dec 21	125.72000 +2.28	126.09	123.96	124.45	487,525
20 Dec 21	123.44000 -1.33	124.40	123.25	124.30	575,945
17 Dec 21	124.77000 -0.16	125.06	123.65	124.97	728,500
16 Dec 21	124.93000 -0.86	126.19	124.18	125.84	359,690
15 Dec 21	125.79000 +0.79	125.87	123.25	125.43	487,420
14 Dec 21	125.00000 +1.96	125.16	122.24	122.24	1,094,510
13 Dec 21	123.04000 -1.02	124.98	122.28	124.11	1,009,475
10 Dec 21	124.06000 -0.33	125.07	123.85	124.58	496,455
09 Dec 21	124.39000 -0.47	125.11	124.25	124.30	554,670
08 Dec 21	124.86000 -1.23	126.33	123.35	126.33	727,175
07 Dec 21	126.09000 +1.58	126.60	125.05	125.05	806,490
06 Dec 21	124.51000 +0.58	125.17	123.72	123.80	973,290
03 Dec 21	123.93000 -1.92	126.66	123.20	126.07	590,180
02 Dec 21	125.85000 +1.14	126.36	125.01	125.01	967,875
01 Dec 21	124.71000 +0.74	126.24	124.62	126.00	576,685
30 Nov 21	123.97000 -4.64	128.57	123.00	128.00	1,648,140
29 Nov 21	128.61000 -1.11	130.33	128.60	130.22	710,830
26 Nov 21	129.72000 -1.57	130.51	129.21	130.51	432,800
25 Nov 21	131.28999 -1.18	132.22	131.26	131.55	200,300
24 Nov 21	132.47000 -0.17	132.65	131.67	132.64	810,755
23 Nov 21	132.64000 -0.73	133.74	132.17	133.58	575,145
22 Nov 21	133.37000 -0.15	133.85	132.73	133.85	683,245
19 Nov 21	133.52000 +0.58	133.83	132.24	132.24	816,205
18 Nov 21	132.94000 -0.71	133.60	132.76	133.50	612,215
17 Nov 21	133.64999 -0.59	134.24	133.06	134.01	363,055
16 Nov 21	134.24001 +1.09	134.50	133.36	133.36	367,475
15 Nov 21	133.14999 -0.85	134.01	133.00	133.13	552,055
12 Nov 21	134.00000 -0.14	134.53	133.29	133.84	329,650
11 Nov 21	134.14000 +0.88	134.19	132.23	133.25	287,120
10 Nov 21	133.25999 -1.12	134.10	132.39	132.39	643,525
09 Nov 21	134.38000 -3.80	134.62	132.70	133.48	1,146,585
08 Nov 21	138.17999 +0.47	138.49	136.63	138.49	240,085
05 Nov 21	137.71001 +2.67	137.96	134.92	135.57	391,395
04 Nov 21	135.03999 +0.31	135.51	134.60	134.96	393,260
03 Nov 21	134.73000 -0.04	135.45	134.46	135.00	235,015
02 Nov 21	134.77000 -0.13	135.40	134.28	134.28	234,560
01 Nov 21	134.89999 +0.91	135.00	133.77	134.22	308,395
29 Oct 21	133.99001 -0.85	135.26	133.92	135.25	380,470
28 Oct 21	134.84000 +0.77	135.05	134.06	134.07	261,645
27 Oct 21	134.07001 -0.23	134.58	133.60	134.15	703,120
26 Oct 21	134.30000 -0.56	134.89	133.70	134.89	366,445
25 Oct 21	134.86000 +1.31	135.14	132.67	132.67	589,180
22 Oct 21	133.55000 +0.16	134.95	133.40	133.74	504,205
21 Oct 21	133.39000 +0.36	133.59	132.39	133.06	446,665
20 Oct 21	133.03000 -0.27	134.01	132.72	133.30	418,035
19 Oct 21	133.30000 -0.39	134.44	132.77	133.37	488,680
18 Oct 21	133.69000 +0.16	133.86	131.80	132.53	609,650
15 Oct 21	133.53000 -0.61	134.46	131.86	134.14	576,260
14 Oct 21	134.14000 -1.04	135.68	133.86	135.00	290,710
13 Oct 21	135.17999 +2.45	135.18	133.10	133.10	458,730
12 Oct 21	132.73000 -0.72	133.43	131.13	133.43	618,265
08 Oct 21	133.45000 -0.46	135.03	133.45	134.07	818,375
07 Oct 21	133.91000 +1.46	134.75	132.47	132.47	502,470
06 Oct 21	132.45000 +0.09	132.65	131.30	132.00	325,155
05 Oct 21	132.36000 -1.06	133.94	131.76	133.94	728,855
04 Oct 21	133.42000 -2.51	136.50	133.03	135.51	352,535
01 Oct 21	135.92999 -0.66	137.53	135.75	137.15	292,825
30 Sep 21	136.59000 -1.01	138.25	135.68	138.13	654,670
29 Sep 21	137.60001 +0.25	138.34	137.07	138.15	331,855
28 Sep 21	137.35001 -3.00	140.14	137.07	140.14	500,795
27 Sep 21	140.35001 +1.41	140.83	138.38	139.01	670,310
24 Sep 21	138.94000 +1.10	139.41	137.66	137.78	253,625
23 Sep 21	137.84000 +0.47	138.37	136.55	138.04	369,185
22 Sep 21	137.37000 +0.42	137.97	136.59	137.28	265,390
21 Sep 21	136.95000 +0.82	137.63	136.22	136.22	292,610
20 Sep 21	136.13000 -1.43	136.54	134.84	136.54	409,240
17 Sep 21	137.56000 -1.68	139.04	137.00	138.37	1,660,670
16 Sep 21	139.24001 -0.20	141.23	139.04	139.69	307,160
15 Sep 21	139.44000 -0.43	141.03	138.09	139.66	496,160
14 Sep 21	139.87000 -0.21	141.77	139.68	140.11	414,545
13 Sep 21	140.08000 -0.21	141.82	139.44	139.44	621,265
10 Sep 21	140.28999 +0.68	140.98	138.63	139.65	224,190
09 Sep 21	139.61000 -0.65	141.26	139.59	140.27	190,815
08 Sep 21	140.25999 +0.74	140.37	139.00	139.00	252,810
07 Sep 21	139.52000 -0.26	140.23	138.71	139.79	338,210
03 Sep 21	139.78000 -0.36	140.49	138.95	140.20	214,405
02 Sep 21	140.14000 -0.66	141.21	139.72	140.29	204,440
01 Sep 21	140.80000 +2.00	140.95	138.50	138.50	345,495
31 Aug 21	138.80000 +0.73	140.56	138.18	138.55	422,515
30 Aug 21	138.07001 +0.03	138.58	137.67	138.04	138,750
27 Aug 21	138.03999 -0.36	138.69	137.50	137.50	259,065
26 Aug 21	138.39999 -0.18	138.49	137.11	138.01	490,895
25 Aug 21	138.58000 -0.78	139.95	137.73	139.24	275,380
24 Aug 21	139.36000 +0.38	139.43	138.09	138.47	321,475
23 Aug 21	138.98000 -0.89	139.93	138.30	139.39	286,025
20 Aug 21	139.87000 +1.12	139.87	138.04	139.05	293,305
19 Aug 21	138.75000 +1.25	139.64	135.23	136.25	974,090
18 Aug 21	137.50000 -0.77	138.40	137.22	138.33	349,785
17 Aug 21	138.27000 +0.66	138.38	136.95	137.31	566,645
16 Aug 21	137.61000 -0.63	138.03	137.30	137.91	255,625
13 Aug 21	138.24001 +0.33	139.67	137.97	139.67	307,290
12 Aug 21	137.91000 -0.02	138.13	136.70	138.03	294,405
11 Aug 21	137.92999 -1.43	139.25	137.56	139.01	802,515
10 Aug 21	139.36000 -0.11	139.77	138.79	138.79	302,490
09 Aug 21	139.47000 -1.16	140.59	137.62	139.73	376,090
06 Aug 21	140.63000 -1.37	142.00	140.14	141.48	381,175
05 Aug 21	142.00000 +5.99	145.69	137.63	137.63	1,258,900
04 Aug 21	136.00999 +0.26	136.64	135.32	135.33	397,425
03 Aug 21	135.75000 -1.26	137.50	135.48	136.17	698,475
30 Jul 21	137.00999 +0.87	137.21	136.03	136.66	398,625
29 Jul 21	136.14000 +2.20	136.34	133.67	134.38	400,355
28 Jul 21	133.94000 -0.66	135.04	133.92	134.44	253,645
27 Jul 21	134.60001 +0.30	135.33	133.78	133.78	297,490
26 Jul 21	134.30000 -0.37	134.74	133.79	134.71	243,225
23 Jul 21	134.67000 +0.31	135.32	134.03	134.03	226,295
22 Jul 21	134.36000 +0.90	135.20	133.10	133.46	444,750
21 Jul 21	133.46001 -0.27	134.63	133.31	133.45	431,135
20 Jul 21	133.73000 +2.11	133.87	131.64	131.72	524,820
19 Jul 21	131.62000 -0.18	132.08	130.37	131.35	592,955
16 Jul 21	131.80000 +0.83	132.54	131.09	131.17	362,150
15 Jul 21	130.97000 +0.94	131.33	129.82	129.89	456,655
14 Jul 21	130.03000 +0.04	130.57	129.00	130.20	339,720
13 Jul 21	129.99001 +0.76	130.87	128.35	130.87	644,560
12 Jul 21	129.23000 -0.08	131.12	128.78	129.00	639,405
09 Jul 21	129.31000 +0.15	130.05	128.73	129.09	504,380
08 Jul 21	129.16000 -0.54	129.40	128.20	129.40	441,865
07 Jul 21	129.70000 -0.39	130.18	129.32	130.18	319,825
06 Jul 21	130.09000 +0.23	130.34	128.79	129.95	625,250
05 Jul 21	129.86000 -0.77	130.90	129.57	130.40	220,940
02 Jul 21	130.63000 -0.31	131.34	130.40	131.06	647,080
30 Jun 21	130.94000 -1.77	132.93	130.62	132.34	722,675
29 Jun 21	132.71001 +0.24	133.00	131.75	131.80	227,980
28 Jun 21	132.47000 +0.08	132.51	131.64	132.14	338,490
25 Jun 21	132.39000 -0.15	133.29	132.23	132.54	279,480
24 Jun 21	132.53999 +0.33	132.88	132.14	132.38	407,475
23 Jun 21	132.21001 -0.37	132.94	132.15	132.34	352,420
22 Jun 21	132.58000 +0.64	133.30	132.01	132.26	297,105
21 Jun 21	131.94000 +0.88	132.05	129.98	131.10	591,005
18 Jun 21	131.06000 -2.59	133.60	131.00	132.81	821,540
17 Jun 21	133.64999 -0.64	135.04	133.51	133.77	603,520
16 Jun 21	134.28999 +1.02	136.70	133.42	133.83	1,079,580
15 Jun 21	133.27000 +1.93	134.17	131.50	131.75	564,620
14 Jun 21	131.34000 +0.40	131.74	130.28	130.70	438,990
11 Jun 21	130.94000 -0.74	131.68	130.08	131.68	670,940
10 Jun 21	131.67999 +0.91	131.78	129.26	130.80	448,885
09 Jun 21	130.77000 -1.08	131.98	130.75	131.91	356,935
08 Jun 21	131.85001 -0.54	132.68	131.56	132.25	476,045
07 Jun 21	132.39000 -0.82	133.49	131.91	133.21	387,195
04 Jun 21	133.21001 +0.37	133.94	132.71	133.33	726,275
03 Jun 21	132.84000 -0.94	133.73	132.65	133.13	528,805
02 Jun 21	133.78000 -0.31	134.15	132.84	134.15	367,170
01 Jun 21	134.09000 +1.41	134.74	133.11	133.89	642,965
31 May 21	132.67999 -1.66	134.71	132.43	134.71	218,280
28 May 21	134.34000 +0.11	136.00	133.57	135.77	555,295
27 May 21	134.23000 -1.02	134.64	133.40	133.43	2,128,155
26 May 21	135.25000 +0.23	136.13	134.25	134.48	715,330
25 May 21	135.02000 +0.85	135.50	133.71	133.71	535,930
21 May 21	134.17000 +0.92	134.59	132.10	133.64	489,490
20 May 21	133.25000 +0.64	133.69	132.54	132.90	553,690
19 May 21	132.61000 -0.33	132.80	131.79	132.48	307,755
18 May 21	132.94000 +0.02	133.34	132.58	132.92	566,500
17 May 21	132.92000 -0.14	133.09	131.88	133.05	397,025
14 May 21	133.06000 +0.88	133.99	131.70	133.99	278,810
13 May 21	132.17999 -1.05	135.06	131.90	133.39	410,875
12 May 21	133.23000 -1.41	136.22	132.00	136.20	647,510
11 May 21	134.64000 -0.54	135.44	133.29	135.44	484,935
10 May 21	135.17999 +0.27	135.59	133.94	134.60	405,050
07 May 21	134.91000 +0.17	135.05	133.83	134.85	243,245
06 May 21	134.74001 +1.03	135.40	132.55	133.50	1,073,130
05 May 21	133.71001 -1.63	135.49	133.33	135.49	431,470
04 May 21	135.34000 -0.06	135.78	133.49	134.52	305,270
03 May 21	135.39999 -0.05	136.42	134.74	135.89	909,320
30 Apr 21	135.45000 -1.53	137.24	135.07	136.91	552,180
29 Apr 21	136.98000 +0.80	137.33	135.91	136.83	224,030
28 Apr 21	136.17999 -0.91	138.39	134.90	137.46	460,585
27 Apr 21	137.09000 +0.41	137.62	135.62	136.68	189,055
26 Apr 21	136.67999 -0.63	137.56	135.84	137.30	433,115
23 Apr 21	137.31000 -0.50	138.19	136.80	137.82	288,695
22 Apr 21	137.81000 -1.19	138.85	137.07	138.85	344,995
21 Apr 21	139.00000 +1.52	139.15	137.25	137.86	324,135
20 Apr 21	137.48000 +0.76	138.31	136.68	136.68	490,930
19 Apr 21	136.72000 +0.25	137.21	135.96	136.13	380,840
16 Apr 21	136.47000 +1.24	136.56	134.35	135.08	591,050
15 Apr 21	135.23000 -0.07	136.83	134.50	135.87	515,085
14 Apr 21	135.30000 -0.25	136.65	134.90	136.65	724,910
13 Apr 21	135.55000 -0.34	135.73	133.91	135.14	509,885
12 Apr 21	135.89000 +0.26	136.06	135.00	135.00	518,115
09 Apr 21	135.63000 +0.52	135.67	134.24	135.21	629,715
08 Apr 21	135.11000 +1.05	135.49	133.57	134.41	465,055
07 Apr 21	134.06000 -1.73	135.17	133.79	135.12	322,445
06 Apr 21	135.78999 +1.29	135.91	132.56	134.22	481,115
05 Apr 21	134.50000 +0.67	136.50	133.43	134.63	669,140
01 Apr 21	133.83000 +3.24	133.88	130.83	131.05	553,085
31 Mar 21	130.59000 +1.23	130.94	129.08	129.48	560,710
30 Mar 21	129.36000 -0.41	129.51	128.59	129.51	295,130
29 Mar 21	129.77000 +0.19	130.01	127.96	129.91	565,250
26 Mar 21	129.58000 +0.72	129.76	128.25	128.61	277,050
25 Mar 21	128.86000 -0.89	129.93	126.75	129.93	876,855
24 Mar 21	129.75000 -0.57	130.29	128.01	130.07	475,895
23 Mar 21	130.32001 +0.35	131.38	129.95	130.32	390,360
22 Mar 21	129.97000 -0.01	131.22	129.16	129.85	399,800
19 Mar 21	129.98000 +0.05	130.59	128.35	129.79	1,022,280
18 Mar 21	129.92999 -2.07	131.91	129.85	131.07	1,311,180
17 Mar 21	132.00000 -0.06	132.96	131.00	132.17	613,075
16 Mar 21	132.06000 +2.95	132.74	128.48	128.87	750,145
15 Mar 21	129.11000 +1.17	129.13	126.71	127.68	512,165
12 Mar 21	127.94000 -0.03	128.31	126.32	127.33	940,810
11 Mar 21	127.97000 +0.05	128.31	125.41	127.99	1,090,575
10 Mar 21	127.92000 +1.08	128.54	126.66	127.00	823,790
09 Mar 21	126.84000 +1.04	128.59	126.25	126.28	731,325
08 Mar 21	125.80000 +1.43	126.50	124.01	124.30	508,115
05 Mar 21	124.37000 +1.17	124.79	123.00	123.79	716,055
04 Mar 21	123.20000 -0.22	123.39	121.59	123.34	571,600
03 Mar 21	123.42000 +0.99	123.57	120.84	122.43	563,115
02 Mar 21	122.43000 +0.55	123.52	121.69	121.69	462,310
01 Mar 21	121.88000 +0.39	122.76	120.13	122.76	823,870
26 Feb 21	121.49000 -0.41	123.50	121.43	122.99	1,151,040
25 Feb 21	121.90000 -1.26	122.36	121.43	121.85	988,720
24 Feb 21	123.16000 -0.69	124.13	121.90	123.30	911,775
23 Feb 21	123.85000 -1.70	125.85	123.04	124.73	560,280
22 Feb 21	125.55000 -0.20	126.14	124.29	125.00	602,430
19 Feb 21	125.75000 -0.34	126.47	125.15	126.28	509,545
18 Feb 21	126.09000 -0.57	126.66	124.60	126.66	645,335
17 Feb 21	126.66000 +0.42	127.20	124.63	125.74	682,280
16 Feb 21	126.24000 -2.44	129.06	125.50	128.03	1,345,055
12 Feb 21	128.67999 -1.50	130.56	127.91	130.24	650,895
11 Feb 21	130.17999 +2.75	130.58	126.79	127.84	2,938,995
10 Feb 21	127.43000 +1.44	129.42	126.71	127.76	594,700
09 Feb 21	125.99000 +1.09	126.14	124.25	124.90	1,079,305
08 Feb 21	124.90000 -0.52	126.50	124.67	126.39	708,695
05 Feb 21	125.42000 +0.41	126.75	124.68	126.38	872,875
04 Feb 21	125.01000 -2.19	127.14	124.79	126.75	533,595
03 Feb 21	127.20000 +0.72	127.44	125.47	125.72	862,210
02 Feb 21	126.48000 +2.30	127.57	124.18	124.18	412,335
01 Feb 21	124.18000 +0.84	125.37	123.07	123.07	547,950
29 Jan 21	123.34000 -1.48	124.50	122.49	124.19	791,470
28 Jan 21	124.82000 +2.50	125.65	122.32	122.32	1,016,620
27 Jan 21	122.32000 -1.64	124.23	121.79	123.52	591,385
26 Jan 21	123.96000 -0.05	124.86	123.20	124.82	411,145
25 Jan 21	124.01000 +0.37	124.50	123.00	123.98	433,130
22 Jan 21	123.64000 -1.45	125.63	123.25	125.26	318,555
21 Jan 21	125.09000 +1.66	126.13	123.00	123.43	760,930
20 Jan 21	123.43000 +0.23	123.90	123.10	123.32	472,940
19 Jan 21	123.20000 -2.27	124.94	123.13	124.93	697,145
18 Jan 21	125.47000 +2.30	125.48	122.99	123.00	372,195
15 Jan 21	123.17000 -1.16	124.34	123.16	124.16	944,695
14 Jan 21	124.33000 -1.66	125.72	124.10	125.72	889,575
13 Jan 21	125.99000 +0.20	126.14	124.70	126.14	1,132,300
12 Jan 21	125.79000 +0.08	126.06	124.45	125.00	526,275
11 Jan 21	125.71000 -1.20	126.93	125.50	126.71	725,625
08 Jan 21	126.91000 -0.09	127.61	125.93	127.28	1,179,320
07 Jan 21	127.00000 +1.02	127.87	126.47	126.51	786,795
06 Jan 21	125.98000 -0.87	127.51	125.83	126.77	904,445
05 Jan 21	126.85000 +0.10	128.23	126.10	126.11	544,140
04 Jan 21	126.75000 -0.39	127.19	126.11	126.51	342,270
31 Dec 20	127.14000 +0.19	128.16	127.08	127.14	317,165
30 Dec 20	126.95000 -2.32	129.45	126.93	129.30	389,735
29 Dec 20	129.27000 +1.64	130.35	127.62	127.62	724,780
24 Dec 20	127.63000 -0.21	128.11	127.00	127.53	1,022,380
23 Dec 20	127.84000 -1.81	130.45	127.45	129.65	406,005
22 Dec 20	129.64999 +1.81	130.11	127.16	127.47	559,755
21 Dec 20	127.84000 +0.75	128.35	125.73	126.70	672,880
18 Dec 20	127.09000 -1.09	128.93	126.68	128.18	1,024,040
17 Dec 20	128.17999 +0.93	128.48	127.36	127.45	770,770
16 Dec 20	127.25000 +0.76	127.56	126.19	126.49	658,355
15 Dec 20	126.49000 +0.51	127.21	125.51	126.09	550,105
14 Dec 20	125.98000 +0.14	127.38	125.60	126.45	1,041,380
11 Dec 20	125.84000 +0.23	126.26	125.11	125.11	633,070
10 Dec 20	125.61000 -0.28	126.38	125.03	125.88	663,115
09 Dec 20	125.89000 -0.82	127.09	125.67	126.71	1,876,760
08 Dec 20	126.71000 -0.21	127.57	126.57	126.64	1,214,575
07 Dec 20	126.92000 -1.25	127.79	126.76	127.45	935,825
04 Dec 20	128.17000 -0.02	128.97	127.85	127.85	340,305
03 Dec 20	128.19000 -0.02	129.33	127.75	128.02	385,560
02 Dec 20	128.21001 +0.73	128.33	126.87	127.45	1,476,295
01 Dec 20	127.48000 -0.31	127.95	126.79	127.61	830,645
30 Nov 20	127.79000 +1.46	128.46	126.35	126.65	1,689,930
27 Nov 20	126.33000 +0.20	126.97	125.46	126.97	879,725
26 Nov 20	126.13000 +0.23	126.81	125.70	125.89	288,940
25 Nov 20	125.90000 +0.72	126.50	124.94	126.04	1,156,615
24 Nov 20	125.18000 -0.77	126.11	123.90	125.40	1,361,515
23 Nov 20	125.95000 -0.56	127.01	125.79	127.01	670,400
20 Nov 20	126.51000 +0.05	127.12	125.76	126.20	728,220
19 Nov 20	126.46000 +0.67	126.86	124.13	125.11	869,980
18 Nov 20	125.79000 +0.51	126.30	124.63	126.01	2,826,860
17 Nov 20	125.28000 -2.32	128.26	124.47	127.60	1,681,895
16 Nov 20	127.60000 +0.09	128.51	126.44	126.44	1,157,705
13 Nov 20	127.51000 -1.55	130.55	127.16	129.68	696,645
12 Nov 20	129.06000 +3.06	129.58	126.48	126.87	1,077,885
11 Nov 20	126.00000 +0.60	126.63	124.97	125.47	939,080
10 Nov 20	125.40000 -3.60	129.60	124.63	129.58	2,491,295
09 Nov 20	129.00000 +1.34	130.82	128.12	129.96	967,630
06 Nov 20	127.66000 -1.19	130.54	127.01	129.03	527,910
05 Nov 20	128.85001 -4.48	131.59	127.50	127.76	1,866,205
04 Nov 20	133.33000 +2.59	133.83	130.45	130.74	1,872,995
03 Nov 20	130.74001 +1.25	131.77	129.92	130.99	422,300
02 Nov 20	129.49001 +0.03	132.04	129.00	130.00	351,085
30 Oct 20	129.46001 -2.36	132.05	128.65	131.39	840,630
29 Oct 20	131.82001 -0.30	132.57	130.12	131.68	350,980
28 Oct 20	132.12000 -1.25	133.88	131.69	133.12	491,335
27 Oct 20	133.37000 +0.57	134.04	132.78	133.02	204,415
26 Oct 20	132.80000 -1.51	134.96	132.69	133.90	377,525
23 Oct 20	134.31000 -0.04	134.62	133.74	133.74	274,625
22 Oct 20	134.35001 -1.92	136.18	134.32	135.67	176,315
21 Oct 20	136.27000 +0.61	136.46	135.23	135.32	175,990
20 Oct 20	135.66000 -0.50	136.49	135.35	135.68	239,055
19 Oct 20	136.16000 -1.64	138.35	136.16	137.95	448,335
16 Oct 20	137.80000 -0.93	138.95	136.95	138.25	295,525
15 Oct 20	138.73000 +1.87	139.28	135.90	137.19	507,290
14 Oct 20	136.86000 -0.14	137.13	136.48	136.90	214,835
13 Oct 20	137.00000 +1.88	137.25	135.00	135.62	331,415
09 Oct 20	135.12000 -0.67	135.92	134.77	134.77	368,565
08 Oct 20	135.78999 +0.35	135.90	134.65	135.90	200,925
07 Oct 20	135.44000 -0.67	135.96	134.93	135.68	295,040
06 Oct 20	136.11000 -0.68	136.27	135.10	136.27	521,670
05 Oct 20	136.78999 +0.18	137.60	135.85	137.26	248,060
02 Oct 20	136.61000 -1.36	138.03	135.70	137.64	239,485
01 Oct 20	137.97000 +1.03	138.07	136.51	137.16	241,575
30 Sep 20	136.94000 +1.31	138.25	135.25	135.51	581,005
29 Sep 20	135.63000 -0.27	136.56	135.24	135.45	524,770
28 Sep 20	135.89999 +0.48	137.37	134.72	136.01	832,815
25 Sep 20	135.42000 +0.13	135.80	132.96	135.46	602,325
24 Sep 20	135.28999 -0.28	136.49	134.44	135.16	356,070
23 Sep 20	135.57001 -1.02	138.00	135.55	136.92	439,000
22 Sep 20	136.59000 +3.34	137.39	132.86	132.86	422,820
21 Sep 20	133.25000 -0.71	133.33	131.33	133.33	359,635
18 Sep 20	133.96001 -0.50	135.41	133.39	135.05	1,043,815
17 Sep 20	134.46001 +0.26	134.88	132.34	133.13	378,635
16 Sep 20	134.20000 -1.34	135.98	133.85	135.98	282,735
15 Sep 20	135.53999 -0.56	136.57	134.98	135.99	291,025
14 Sep 20	136.10001 +1.10	136.28	134.20	134.44	607,285
11 Sep 20	135.00000 +1.95	135.25	132.62	134.29	355,280
10 Sep 20	133.05000 -2.05	135.58	132.68	134.87	424,670
09 Sep 20	135.10001 +2.63	135.36	132.47	132.47	349,805
08 Sep 20	132.47000 -2.18	134.93	131.41	132.52	619,495
04 Sep 20	134.64999 -0.79	136.05	132.25	135.99	600,600
03 Sep 20	135.44000 -2.47	137.87	135.10	137.87	913,760
02 Sep 20	137.91000 -1.39	140.77	137.05	138.93	532,160
01 Sep 20	139.30000 +2.18	139.40	137.15	137.15	640,030
31 Aug 20	137.12000 +0.13	139.15	137.00	137.01	659,190
28 Aug 20	136.99001 -1.01	137.49	136.10	137.49	464,090
27 Aug 20	138.00000 +0.40	138.41	136.90	137.60	449,500
26 Aug 20	137.60001 +0.29	138.30	136.39	137.31	285,550
25 Aug 20	137.31000 -1.69	140.18	136.45	138.98	507,850
24 Aug 20	139.00000 +1.88	140.11	137.79	137.86	566,475
21 Aug 20	137.12000 +0.30	137.41	135.48	137.41	469,035
20 Aug 20	136.82001 +1.17	136.91	134.56	134.56	227,465
19 Aug 20	135.64999 -0.68	136.60	135.36	136.20	353,165
18 Aug 20	136.33000 +0.24	136.50	135.40	136.01	485,200
17 Aug 20	136.09000 -0.41	138.79	135.75	138.79	310,785
14 Aug 20	136.50000 +1.71	136.79	134.05	134.31	362,450
13 Aug 20	134.78999 +0.44	136.17	134.16	134.16	218,145
12 Aug 20	134.35001 +0.11	138.82	134.00	134.00	887,380
11 Aug 20	134.24001 -0.23	135.04	133.52	133.79	469,430
10 Aug 20	134.47000 -1.80	138.84	133.80	138.84	451,860
07 Aug 20	136.27000 -0.50	137.87	135.96	136.94	323,950
06 Aug 20	136.77000 -2.26	140.70	134.99	140.08	441,510
05 Aug 20	139.03000 +1.89	139.03	136.27	137.80	355,715
04 Aug 20	137.14000 +0.22	137.81	135.38	137.24	780,630
31 Jul 20	136.92000 -1.30	139.47	136.00	139.09	524,745
30 Jul 20	138.22000 +0.53	138.22	136.38	137.29	522,735
29 Jul 20	137.69000 -1.45	139.62	137.50	139.53	555,595
28 Jul 20	139.14000 -1.43	141.30	138.44	141.30	498,795
27 Jul 20	140.57001 -0.28	141.63	140.54	140.80	366,815
24 Jul 20	140.85001 -1.65	141.94	139.95	141.94	381,505
23 Jul 20	142.50000 +1.03	142.81	140.07	141.47	650,970
22 Jul 20	141.47000 +1.35	141.47	140.12	140.50	259,920
21 Jul 20	140.12000 -1.09	144.97	139.04	141.63	549,305
20 Jul 20	141.21001 +3.25	141.50	137.49	137.68	380,255
17 Jul 20	137.96001 +0.85	138.52	136.58	138.48	245,280
16 Jul 20	137.11000 +0.93	137.62	135.69	137.17	416,680
15 Jul 20	136.17999 -0.33	138.28	135.51	136.59	663,490
14 Jul 20	136.50999 +2.46	136.57	132.79	133.13	786,350
13 Jul 20	134.05000 +0.54	134.90	133.45	133.45	826,020
10 Jul 20	133.50999 -0.55	134.04	131.63	134.04	625,855
09 Jul 20	134.06000 -1.13	135.78	132.84	135.36	379,840
08 Jul 20	135.19000 +0.65	135.36	133.94	134.54	564,420
07 Jul 20	134.53999 -0.41	135.10	133.43	135.10	751,390
06 Jul 20	134.95000 +2.87	135.12	132.90	133.50	417,240
03 Jul 20	132.08000 -1.34	133.19	130.30	132.25	125,430
02 Jul 20	133.42000 -0.81	136.00	132.96	134.23	442,740
30 Jun 20	134.23000 +4.65	134.49	129.50	129.51	880,555
29 Jun 20	129.58000 +0.72	131.01	128.96	129.74	563,585
26 Jun 20	128.86000 -1.12	130.56	128.55	129.75	369,360
25 Jun 20	129.98000 +0.46	130.50	128.80	128.80	809,885
24 Jun 20	129.52000 -1.14	130.50	128.56	130.50	633,695
23 Jun 20	130.66000 -0.16	131.69	129.80	131.69	590,055
22 Jun 20	130.82001 +0.53	131.46	129.75	130.37	947,145
19 Jun 20	130.28999 +0.43	131.20	129.61	130.01	1,238,490
18 Jun 20	129.86000 -1.64	131.64	129.59	131.64	364,085
17 Jun 20	131.50000 +1.65	131.79	129.79	130.24	764,580
16 Jun 20	129.85001 +1.77	130.75	128.83	129.39	918,990
15 Jun 20	128.08000 -0.85	128.84	127.16	127.95	1,065,135
12 Jun 20	128.92999 -0.44	130.19	128.46	130.15	1,357,590
11 Jun 20	129.37000 +0.03	130.42	126.26	129.00	959,575
10 Jun 20	129.34000 +0.03	130.32	128.54	128.54	807,820
09 Jun 20	129.31000 +0.56	129.34	126.64	128.46	678,285
08 Jun 20	128.75000 -2.12	130.71	127.31	129.91	1,574,770
05 Jun 20	130.87000 -0.59	132.55	129.61	132.08	1,198,700
04 Jun 20	131.46001 +0.33	132.33	129.68	131.13	1,220,060
03 Jun 20	131.13000 -0.09	131.86	128.58	131.24	1,944,390
02 Jun 20	131.22000 -3.47	136.00	130.70	135.20	1,407,095
01 Jun 20	134.69000 -3.32	139.77	133.73	139.39	1,350,575
29 May 20	138.00999 -1.88	141.01	136.00	139.00	19,301,756
28 May 20	139.89000 +2.31	141.20	137.64	137.64	1,597,690
27 May 20	137.58000 +4.49	138.35	130.97	133.17	1,595,590
26 May 20	133.09000 -3.80	138.55	132.16	137.20	1,346,290
25 May 20	136.89000 +5.05	137.50	133.06	133.72	648,255
22 May 20	131.84000 +2.88	132.21	128.78	128.88	814,975
21 May 20	128.96001 -1.67	132.24	128.72	131.20	680,950
20 May 20	130.63000 -0.86	133.72	129.71	133.31	769,095
19 May 20	131.49001 +3.63	132.11	128.77	130.12	1,726,865
15 May 20	127.86000 +3.68	129.10	121.92	123.89	1,407,810
14 May 20	124.18000 -2.86	126.28	124.11	126.22	1,292,355
13 May 20	127.04000 -5.29	136.87	126.76	136.87	1,739,115
12 May 20	132.33000 -3.26	139.11	132.21	133.40	1,679,855
11 May 20	135.59000 +5.62	135.97	130.57	130.65	1,015,285
08 May 20	129.97000 +1.38	130.75	128.46	129.73	581,970
07 May 20	128.59000 +0.79	130.19	128.18	129.00	513,245
06 May 20	127.80000 +3.30	128.77	124.92	125.28	1,246,230
05 May 20	124.50000 +2.22	126.88	122.94	123.53	750,705
04 May 20	122.28000 +1.99	122.31	118.57	118.57	1,181,570
01 May 20	120.29000 -0.30	120.52	118.45	120.01	653,760
30 Apr 20	120.59000 -1.17	121.94	120.01	121.70	762,725
29 Apr 20	121.76000 -0.60	124.25	121.69	123.15	744,020
28 Apr 20	122.36000 -2.60	126.18	122.11	125.00	828,280
27 Apr 20	124.96000 +2.36	125.60	123.76	123.91	517,240
24 Apr 20	122.60000 +1.78	122.81	120.31	120.46	1,461,095
23 Apr 20	120.82000 +2.58	121.00	118.11	118.24	810,970
22 Apr 20	118.24000 +0.75	120.00	117.99	119.29	754,075
21 Apr 20	117.49000 -1.85	119.61	116.10	118.71	802,760
20 Apr 20	119.34000 -0.06	121.18	118.00	118.58	951,105
17 Apr 20	119.40000 +3.93	119.42	115.25	116.44	656,815
16 Apr 20	115.47000 +1.40	116.47	113.94	115.15	661,465
15 Apr 20	114.07000 -2.18	116.93	113.92	115.03	1,106,290
14 Apr 20	116.25000 +3.27	119.14	113.81	113.81	1,266,255
13 Apr 20	112.98000 -0.86	114.66	111.64	114.66	489,125
09 Apr 20	113.84000 +2.89	114.22	110.80	111.21	721,140
08 Apr 20	110.95000 +2.81	111.55	108.25	108.36	699,735
07 Apr 20	108.14000 +1.48	109.34	106.42	107.09	990,680
06 Apr 20	106.66000 +2.61	106.98	103.97	104.94	1,122,750
03 Apr 20	104.05000 -2.43	105.98	103.63	105.68	1,050,565
02 Apr 20	106.48000 +2.75	107.41	103.52	104.16	1,424,095
01 Apr 20	103.73000 -1.04	105.71	103.00	103.27	1,194,335
31 Mar 20	104.77000 -1.97	108.74	104.52	107.01	1,338,265
30 Mar 20	106.74000 +4.74	107.34	99.45	102.51	1,747,130
27 Mar 20	102.00000 -2.30	103.55	99.90	100.93	1,455,715
26 Mar 20	104.30000 -0.71	111.66	103.33	105.62	838,830
25 Mar 20	105.01000 +11.01	106.59	94.73	94.73	871,680
24 Mar 20	94.00000 +5.33	95.67	89.59	90.92	1,539,045
23 Mar 20	88.67000 -5.34	94.98	87.36	93.22	809,100
20 Mar 20	94.01000 -0.67	99.18	92.44	93.91	1,144,950
19 Mar 20	94.68000 +2.00	95.81	84.50	92.50	1,603,865
18 Mar 20	92.68000 -7.43	99.31	89.28	96.79	1,837,450
17 Mar 20	100.11000 +1.29	104.38	98.08	99.33	1,799,665
16 Mar 20	98.82000 -6.22	105.04	95.63	98.05	2,102,645
13 Mar 20	105.04000 +2.68	106.44	99.13	104.66	2,923,815
12 Mar 20	102.36000 -5.90	105.51	96.58	105.24	1,838,120
11 Mar 20	108.26000 -2.88	110.74	106.92	110.00	2,122,850
10 Mar 20	111.14000 +1.58	112.10	108.46	112.08	2,017,440
09 Mar 20	109.56000 -9.09	112.36	108.00	109.97	929,975
06 Mar 20	118.65000 +0.26	121.11	117.83	118.50	1,792,875
05 Mar 20	118.39000 +4.42	118.63	113.06	113.37	1,228,310
04 Mar 20	113.97000 +2.15	115.45	112.35	114.44	606,440
03 Mar 20	111.82000 -1.22	114.89	111.67	113.85	621,370
02 Mar 20	113.04000 +1.33	113.24	109.29	111.49	945,125
28 Feb 20	111.71000 -0.92	111.75	106.15	109.37	1,266,565
27 Feb 20	112.63000 -1.69	113.07	110.21	112.52	370,505
26 Feb 20	114.32000 +0.65	116.00	113.01	113.35	703,795
25 Feb 20	113.67000 -1.85	115.31	113.50	115.31	662,740
24 Feb 20	115.52000 -0.86	116.13	114.61	115.14	1,253,750
21 Feb 20	116.38000 +0.29	116.54	115.86	115.99	428,735
20 Feb 20	116.09000 +0.15	116.09	114.58	115.86	616,300
19 Feb 20	115.94000 -0.34	116.94	115.79	116.44	645,540
18 Feb 20	116.28000 -0.82	117.51	115.91	117.32	992,020
14 Feb 20	117.10000 -0.88	118.23	116.72	117.97	883,215
13 Feb 20	117.98000 +0.19	118.61	117.33	117.73	2,355,740
12 Feb 20	117.79000 -3.09	121.04	117.35	121.04	1,995,575
11 Feb 20	120.88000 -3.56	125.31	120.56	124.85	1,255,585
10 Feb 20	124.44000 -0.32	126.15	124.41	124.41	899,045
07 Feb 20	124.76000 +0.16	128.85	124.26	124.59	708,320
06 Feb 20	124.60000 +0.29	125.60	124.19	124.23	442,780
05 Feb 20	124.31000 -1.18	126.74	124.09	126.03	804,175
04 Feb 20	125.49000 +1.22	125.75	123.75	124.77	347,845
03 Feb 20	124.27000 +1.82	124.46	122.45	122.45	461,730
31 Jan 20	122.45000 -0.05	123.15	121.80	122.41	438,260
30 Jan 20	122.50000 -0.80	123.05	122.10	122.74	409,485
29 Jan 20	123.30000 +1.67	123.98	120.82	121.89	677,645
28 Jan 20	121.63000 +2.51	122.27	119.06	119.27	454,250
27 Jan 20	119.12000 -0.58	119.96	117.10	118.42	608,620
24 Jan 20	119.70000 -0.34	120.50	119.10	120.04	432,500
23 Jan 20	120.04000 +0.53	120.62	119.55	119.76	515,305
22 Jan 20	119.51000 +1.45	121.88	117.92	117.92	894,535
21 Jan 20	118.06000 +1.57	118.19	115.43	116.54	580,605
20 Jan 20	116.49000 -0.53	117.35	116.14	117.35	265,375
17 Jan 20	117.02000 +0.75	117.84	116.53	116.53	592,705
16 Jan 20	116.27000 -0.94	117.94	116.27	117.28	471,410
15 Jan 20	117.21000 +1.13	118.46	115.72	115.98	1,013,975
14 Jan 20	116.08000 +1.46	116.47	114.08	114.24	1,241,815
13 Jan 20	114.62000 +4.02	114.88	111.01	111.25	1,100,340
10 Jan 20	110.60000 +0.62	110.77	107.94	110.00	1,468,575
09 Jan 20	109.98000 -0.02	110.63	109.86	110.54	1,244,965
08 Jan 20	110.00000 -0.45	111.36	109.87	110.21	1,716,980
07 Jan 20	110.45000 -2.32	112.40	110.13	112.30	1,160,790
06 Jan 20	112.77000 -0.15	113.00	112.45	112.68	382,850
03 Jan 20	112.92000 +0.40	112.97	111.95	112.33	2,958,815
02 Jan 20	112.52000 +0.07	113.05	112.35	112.44	488,075
31 Dec 19	112.45000 -0.34	112.83	112.32	112.65	516,670
30 Dec 19	112.79000 -0.30	113.00	112.30	113.00	227,105
27 Dec 19	113.09000 +0.29	113.23	112.44	113.23	245,560
24 Dec 19	112.80000 -0.05	113.23	110.70	113.23	168,580
23 Dec 19	112.85000 -0.06	113.29	112.55	113.06	979,050
20 Dec 19	112.91000 -0.59	113.52	112.45	113.49	3,627,455
19 Dec 19	113.50000 +0.44	113.84	112.78	113.41	881,265
18 Dec 19	113.06000 -0.42	114.82	112.67	113.77	802,290
17 Dec 19	113.48000 +1.67	113.58	111.39	112.09	700,495
16 Dec 19	111.81000 +2.16	112.04	109.48	109.64	967,930
13 Dec 19	109.65000 +0.63	109.98	108.81	109.02	382,940
12 Dec 19	109.02000 +0.33	109.43	108.30	108.71	697,390
11 Dec 19	108.69000 +0.94	109.13	107.93	108.16	823,570
10 Dec 19	107.75000 -0.16	108.21	107.48	108.21	725,590
09 Dec 19	107.91000 -0.13	108.61	107.54	108.25	965,885
06 Dec 19	108.04000 +0.18	108.41	107.72	107.99	616,385
05 Dec 19	107.86000 +2.33	107.90	105.96	105.96	1,639,640
04 Dec 19	105.53000 +0.15	106.30	104.59	105.20	908,665
03 Dec 19	105.38000 -0.91	106.26	104.68	106.00	1,241,215
02 Dec 19	106.29000 -0.49	107.31	106.00	107.22	661,615
29 Nov 19	106.78000 +0.25	107.31	106.55	106.73	402,345
28 Nov 19	106.53000 -0.36	107.64	106.04	106.89	507,675
27 Nov 19	106.89000 -5.22	110.75	106.13	110.75	5,823,035
26 Nov 19	112.11000 -0.18	113.18	111.30	112.45	987,295
25 Nov 19	112.29000 +0.10	112.83	111.92	112.06	557,745
22 Nov 19	112.19000 -0.49	113.47	111.61	112.89	492,045
21 Nov 19	112.68000 -1.31	113.46	112.08	113.46	338,530
20 Nov 19	113.99000 +0.07	114.05	113.06	113.45	540,680
19 Nov 19	113.92000 +1.97	114.65	111.83	112.17	713,665
18 Nov 19	111.95000 +1.15	112.04	110.11	110.11	482,605
15 Nov 19	110.80000 +0.02	111.30	110.01	111.04	578,100
14 Nov 19	110.78000 +0.02	111.22	110.38	110.97	410,105
13 Nov 19	110.76000 +0.73	111.14	109.00	110.13	1,354,215
12 Nov 19	110.03000 +0.25	110.17	109.30	110.01	1,117,985
11 Nov 19	109.78000 -0.22	110.11	108.94	109.64	611,330
08 Nov 19	110.00000 -3.66	110.32	106.09	110.32	2,577,920
07 Nov 19	113.66000 -0.24	114.38	113.29	114.38	428,440
06 Nov 19	113.90000 +0.13	114.98	113.58	114.98	613,150
05 Nov 19	113.77000 -0.03	114.03	112.89	113.93	535,370
04 Nov 19	113.80000 -1.01	115.19	112.76	115.18	1,342,190
01 Nov 19	114.81000 -0.27	115.61	114.32	114.98	434,120
31 Oct 19	115.08000 -0.88	116.77	114.85	116.36	839,470
30 Oct 19	115.96000 +0.04	117.16	115.48	115.54	712,220
29 Oct 19	115.92000 +1.84	116.32	113.02	114.32	1,441,625
28 Oct 19	114.08000 +0.06	114.30	113.63	114.10	1,239,350
25 Oct 19	114.02000 -0.25	114.69	113.97	114.22	281,210
24 Oct 19	114.27000 -0.03	114.91	113.42	114.30	1,349,795
23 Oct 19	114.30000 -0.36	115.52	114.13	114.46	598,725
22 Oct 19	114.66000 -0.50	115.55	114.45	115.10	733,870
21 Oct 19	115.16000 -2.26	117.79	112.89	116.18	1,202,215
18 Oct 19	117.42000 +0.22	117.99	116.96	117.96	894,435
17 Oct 19	117.20000 +0.08	117.75	116.49	117.19	2,568,320
16 Oct 19	117.12000 +0.42	117.50	114.29	116.89	770,705
15 Oct 19	116.70000 -0.42	118.06	116.35	118.06	831,525
11 Oct 19	117.12000 -0.57	118.38	117.01	117.90	1,349,595
10 Oct 19	117.69000 +1.41	118.26	116.24	116.35	1,262,455
09 Oct 19	116.28000 +1.13	116.81	114.86	115.32	4,720,340
08 Oct 19	115.15000 -0.46	115.56	113.91	115.56	1,086,520
07 Oct 19	115.61000 -0.03	116.13	114.97	115.74	370,160
04 Oct 19	115.64000 +0.42	116.12	115.25	115.60	468,145
03 Oct 19	115.22000 +1.05	115.99	112.52	114.26	562,180
02 Oct 19	114.17000 +0.30	114.52	112.49	113.84	443,145
01 Oct 19	113.87000 -0.47	115.22	113.60	114.57	283,000
30 Sep 19	114.34000 -1.59	116.25	114.22	115.87	502,605
27 Sep 19	115.93000 -0.16	116.30	114.44	116.30	522,010
26 Sep 19	116.09000 +1.09	116.41	114.78	115.30	491,725
25 Sep 19	115.00000 -0.43	116.18	114.45	115.27	632,335
24 Sep 19	115.43000 -0.77	116.70	115.11	116.55	555,515
23 Sep 19	116.20000 +0.23	116.61	115.66	116.25	355,420
20 Sep 19	115.97000 +0.19	116.74	115.37	116.25	2,550,065
19 Sep 19	115.78000 -0.11	116.92	115.00	115.99	560,630
18 Sep 19	115.89000 -0.51	117.01	114.95	116.78	735,050
17 Sep 19	116.40000 -1.52	118.00	116.31	117.81	1,018,845
16 Sep 19	117.92000 -0.07	118.05	116.83	117.50	508,065
13 Sep 19	117.99000 -0.62	119.62	117.73	119.35	1,200,985
12 Sep 19	118.61000 +1.27	119.78	117.57	117.57	877,930
11 Sep 19	117.34000 +0.87	117.45	115.34	116.02	1,037,000
10 Sep 19	116.47000 -2.67	119.14	116.00	119.14	692,870
09 Sep 19	119.14000 -0.12	120.21	118.61	120.21	1,171,180
06 Sep 19	119.26000 +2.59	120.48	116.83	116.83	1,715,670
05 Sep 19	116.67000 +1.29	117.85	115.10	115.54	507,585
04 Sep 19	115.38000 -0.50	116.50	115.00	116.25	681,760
03 Sep 19	115.88000 +0.57	116.23	115.22	115.37	392,955
30 Aug 19	115.31000 +1.26	115.80	113.79	114.28	761,500
29 Aug 19	114.05000 -0.32	115.45	113.80	114.50	431,065
28 Aug 19	114.37000 -0.52	115.68	113.90	114.79	600,350
27 Aug 19	114.89000 +0.39	116.87	114.25	114.88	738,390
26 Aug 19	114.50000 +1.32	115.48	113.35	113.35	506,645
23 Aug 19	113.18000 -0.39	114.56	112.94	113.39	1,249,465
22 Aug 19	113.57000 -0.93	114.94	113.25	113.98	1,042,515
21 Aug 19	114.50000 +0.09	114.85	113.90	114.64	318,270
20 Aug 19	114.41000 -1.94	116.42	114.15	116.42	1,247,550
19 Aug 19	116.35000 +1.87	116.72	114.89	114.89	542,540
16 Aug 19	114.48000 +0.44	114.88	113.26	114.32	452,945
15 Aug 19	114.04000 +2.41	114.16	111.35	111.35	2,025,695
14 Aug 19	111.63000 -1.31	112.96	110.47	112.40	545,000
13 Aug 19	112.94000 +0.90	113.89	111.22	112.04	964,105
12 Aug 19	112.04000 -1.97	113.95	111.84	113.57	1,226,720
09 Aug 19	114.01000 +0.37	114.61	111.31	113.64	1,756,250
08 Aug 19	113.64000 +12.24	114.46	105.02	105.02	2,260,925
07 Aug 19	101.40000 +0.34	101.80	100.02	100.75	949,055
06 Aug 19	101.06000 -0.19	101.75	100.68	101.25	1,742,825
02 Aug 19	101.25000 +0.65	101.27	100.14	100.22	1,487,900
01 Aug 19	100.60000 +2.58	100.62	97.73	97.74	1,740,095
31 Jul 19	98.02000 +0.10	98.74	97.63	97.90	603,840
30 Jul 19	97.92000 +1.10	98.28	96.60	96.60	772,260
29 Jul 19	96.82000 +0.69	96.90	95.90	96.13	491,225
26 Jul 19	96.13000 +0.63	96.28	95.66	95.88	378,015
25 Jul 19	95.50000 +0.34	95.53	94.88	95.32	421,225
24 Jul 19	95.16000 -0.02	95.39	94.65	95.02	698,200
23 Jul 19	95.18000 +1.49	96.06	93.91	93.99	976,065
22 Jul 19	93.69000 +0.30	94.26	93.20	93.81	568,760
19 Jul 19	93.39000 +0.39	93.76	92.25	93.11	3,669,850
18 Jul 19	93.00000 +0.96	93.18	91.85	92.04	2,519,310
17 Jul 19	92.04000 +0.01	92.15	91.75	92.12	594,965
16 Jul 19	92.03000 -0.19	92.47	91.12	92.47	413,715
15 Jul 19	92.22000 -0.39	92.78	91.57	92.72	264,790
12 Jul 19	92.61000 -0.14	93.31	92.33	93.31	328,920
11 Jul 19	92.75000 +0.83	93.02	92.02	92.23	653,835
10 Jul 19	91.92000 -0.19	92.39	91.80	92.00	330,145
09 Jul 19	92.11000 +0.27	92.54	91.67	92.02	554,970
08 Jul 19	91.84000 -0.84	92.59	91.71	92.59	639,180
05 Jul 19	92.68000 +0.90	93.33	91.22	91.73	423,675
04 Jul 19	91.78000 +0.57	92.20	91.29	91.29	170,990
03 Jul 19	91.21000 +0.18	91.34	90.90	91.05	283,715
02 Jul 19	91.03000 -0.07	91.15	90.68	91.15	1,056,525
28 Jun 19	91.10000 +0.59	91.32	90.41	90.67	457,525
27 Jun 19	90.51000 -0.34	91.38	89.61	91.38	323,930
26 Jun 19	90.85000 -0.07	91.41	90.13	90.92	300,720
25 Jun 19	90.92000 -0.82	92.23	90.57	92.11	439,275
24 Jun 19	91.74000 +0.28	92.25	91.17	91.50	428,875
21 Jun 19	91.46000 +0.16	91.96	90.80	91.32	749,450
20 Jun 19	91.30000 +0.19	91.51	90.96	91.11	850,260
19 Jun 19	91.11000 -0.09	91.45	90.85	91.45	181,780
18 Jun 19	91.20000 +0.31	91.55	91.09	91.40	134,730
17 Jun 19	90.89000 -0.13	91.55	90.69	91.02	178,700
14 Jun 19	91.02000 +0.25	91.62	90.22	90.83	546,610
13 Jun 19	90.77000 -0.07	91.46	90.37	90.90	250,650
12 Jun 19	90.84000 +0.28	91.20	90.27	90.49	221,205
11 Jun 19	90.56000 -0.50	91.85	90.10	91.85	441,685
10 Jun 19	91.06000 +0.07	91.48	90.68	91.08	348,035
07 Jun 19	90.99000 -0.45	91.61	90.69	91.33	332,985
06 Jun 19	91.44000 +0.09	91.65	91.01	91.40	331,955
05 Jun 19	91.35000 +0.93	91.88	90.65	90.65	1,637,770
04 Jun 19	90.42000 +0.00	91.01	89.52	90.57	401,285
03 Jun 19	90.42000 +0.25	90.82	89.23	90.15	822,920
31 May 19	90.17000 -0.55	90.50	89.20	90.06	420,115
30 May 19	90.72000 -0.28	91.54	90.28	90.94	832,775
29 May 19	91.00000 -0.01	91.13	89.33	90.65	692,120
28 May 19	91.01000 -0.02	91.37	90.43	90.99	544,445
27 May 19	91.03000 +0.04	91.14	90.72	91.01	510,420
24 May 19	90.99000 +1.06	91.09	89.91	90.13	937,985
23 May 19	89.93000 -1.07	90.00	89.36	89.85	4,103,730
22 May 19	91.00000 +0.05	91.19	90.60	90.82	613,325
21 May 19	90.95000 -0.75	91.55	90.80	91.50	858,045
17 May 19	91.70000 -1.30	92.59	91.52	92.59	398,705
16 May 19	93.00000 -0.50	93.83	92.51	93.41	430,790
15 May 19	93.50000 +1.11	93.95	91.86	92.06	609,370
14 May 19	92.39000 +1.38	92.43	90.17	91.06	705,465
13 May 19	91.01000 -0.15	91.41	88.27	90.66	831,505
10 May 19	91.16000 +6.42	91.76	85.59	86.33	1,923,080
09 May 19	84.74000 +0.05	84.88	84.26	84.26	302,555
08 May 19	84.69000 -0.09	85.17	84.31	84.64	261,235
07 May 19	84.78000 -0.65	85.06	83.96	85.06	383,335
06 May 19	85.43000 -0.08	85.78	84.16	85.00	421,225
03 May 19	85.51000 +0.80	85.54	84.33	84.61	381,730
02 May 19	84.71000 -0.83	85.67	84.46	85.37	350,720
01 May 19	85.54000 +0.08	86.12	85.07	85.07	272,885
30 Apr 19	85.46000 +0.13	85.94	84.79	85.42	420,935
29 Apr 19	85.33000 +0.27	85.39	84.59	84.76	236,990
26 Apr 19	85.06000 -0.51	85.56	84.60	85.19	233,615
25 Apr 19	85.57000 +0.00	86.13	85.33	85.43	242,275
24 Apr 19	85.57000 -0.01	85.77	85.08	85.61	811,855
23 Apr 19	85.58000 -2.50	87.13	83.86	87.00	1,087,075
22 Apr 19	88.08000 +0.09	88.54	87.80	87.84	160,905
18 Apr 19	87.99000 +0.34	88.14	87.44	87.81	323,635
17 Apr 19	87.65000 -0.43	88.69	87.44	87.99	622,140
16 Apr 19	88.08000 +0.23	88.32	87.75	87.85	596,125
15 Apr 19	87.85000 +0.21	88.00	86.76	87.60	346,705
12 Apr 19	87.64000 -0.03	87.80	87.41	87.79	258,930
11 Apr 19	87.67000 +0.04	87.93	87.38	87.45	291,960
10 Apr 19	87.63000 +0.48	87.80	86.67	87.15	495,675
09 Apr 19	87.15000 +0.50	87.32	85.66	86.26	1,512,585
08 Apr 19	86.65000 -0.08	86.94	86.38	86.85	1,277,820
05 Apr 19	86.73000 +0.66	87.01	85.98	86.36	329,110
04 Apr 19	86.07000 -0.20	86.42	85.81	86.26	325,590
03 Apr 19	86.27000 -0.02	87.30	85.80	86.40	184,415
02 Apr 19	86.29000 +0.21	86.57	85.87	86.57	237,880
01 Apr 19	86.08000 +0.01	86.66	85.64	86.21	174,545
29 Mar 19	86.07000 +0.39	86.79	85.53	86.49	605,575
28 Mar 19	85.68000 +0.04	87.21	85.31	85.53	784,915
27 Mar 19	85.64000 +1.09	86.06	84.43	84.54	645,020
26 Mar 19	84.55000 +0.24	84.67	84.17	84.41	601,050
25 Mar 19	84.31000 -0.36	84.74	83.37	84.21	299,615
22 Mar 19	84.67000 +0.00	84.90	84.08	84.45	509,660
21 Mar 19	84.67000 +0.54	84.90	83.53	83.95	280,660
20 Mar 19	84.13000 -0.43	84.81	83.91	84.50	281,240
19 Mar 19	84.56000 +0.27	85.43	84.36	85.20	555,340
18 Mar 19	84.29000 +1.11	84.68	83.35	83.43	318,040
15 Mar 19	83.18000 +0.26	83.46	82.94	83.03	386,580
14 Mar 19	82.92000 +0.02	83.20	82.75	82.93	233,845
13 Mar 19	82.90000 +0.76	83.22	82.22	82.37	901,500
12 Mar 19	82.14000 -0.75	82.93	82.00	82.86	310,170
11 Mar 19	82.89000 +0.97	83.60	81.93	82.17	246,780
08 Mar 19	81.92000 -1.32	83.02	81.39	82.83	3,229,595
07 Mar 19	83.24000 -0.65	84.06	83.01	83.70	459,730
06 Mar 19	83.89000 +0.36	84.29	83.24	83.53	275,180
05 Mar 19	83.53000 +0.10	83.70	82.93	83.44	2,748,150
04 Mar 19	83.43000 -0.20	83.98	82.90	83.39	720,990
01 Mar 19	83.63000 +1.01	84.32	83.15	83.75	733,370
28 Feb 19	82.62000 -0.89	83.46	82.29	82.66	456,200
27 Feb 19	83.51000 -0.17	83.62	83.02	83.14	378,010
26 Feb 19	83.68000 +1.18	84.04	82.51	82.66	532,400
25 Feb 19	82.50000 -1.02	83.50	82.40	83.41	580,390
22 Feb 19	83.52000 -0.43	83.96	82.73	83.83	399,190
21 Feb 19	83.95000 -0.40	84.25	83.32	84.17	763,480
20 Feb 19	84.35000 +0.34	85.00	83.62	84.00	1,011,390
19 Feb 19	84.01000 +0.14	84.96	83.06	84.01	516,755
15 Feb 19	83.87000 +0.65	84.10	82.64	83.41	626,510
14 Feb 19	83.22000 +2.59	84.13	80.68	80.68	797,270
13 Feb 19	80.63000 -0.98	81.59	80.19	81.59	411,725
12 Feb 19	81.61000 +0.84	82.18	81.02	81.21	440,615
11 Feb 19	80.77000 +0.37	81.71	80.40	80.62	2,831,330
08 Feb 19	80.40000 -2.01	82.10	80.11	82.10	790,580
07 Feb 19	82.41000 +1.05	82.41	80.84	81.43	588,400
06 Feb 19	81.36000 +0.90	81.54	80.46	80.46	573,425
05 Feb 19	80.46000 +1.38	80.72	79.00	79.54	345,620
04 Feb 19	79.08000 -0.14	79.82	79.00	79.52	331,935
01 Feb 19	79.22000 +0.06	79.59	79.00	79.20	195,005
31 Jan 19	79.16000 +0.16	79.25	78.61	79.20	347,600
30 Jan 19	79.00000 +0.37	79.19	78.05	78.77	508,150
29 Jan 19	78.63000 +0.37	78.75	78.20	78.48	301,565
28 Jan 19	78.26000 +0.28	78.70	77.14	77.90	396,070
25 Jan 19	77.98000 +0.67	78.35	77.24	77.45	541,260
24 Jan 19	77.31000 +1.45	77.37	75.68	75.79	484,025
23 Jan 19	75.86000 +0.28	76.20	75.15	75.80	482,925
22 Jan 19	75.58000 +0.22	75.58	74.86	75.48	1,814,805
21 Jan 19	75.36000 -0.96	76.64	75.12	76.64	493,005
18 Jan 19	76.32000 +0.84	76.64	75.30	75.54	689,185
17 Jan 19	75.48000 -0.38	76.08	74.65	75.85	798,255
16 Jan 19	75.86000 +2.57	76.07	73.17	73.57	995,035
15 Jan 19	73.29000 +2.95	73.42	70.85	72.05	2,734,715
14 Jan 19	70.34000 -0.34	70.78	70.19	70.52	537,850
11 Jan 19	70.68000 -0.41	71.41	70.63	71.10	708,695
10 Jan 19	71.09000 -0.30	71.52	70.73	71.52	605,085
09 Jan 19	71.39000 +0.70	71.53	70.70	71.02	777,315
08 Jan 19	70.69000 -0.05	71.18	70.06	71.18	525,555
07 Jan 19	70.74000 -0.78	71.88	70.30	71.70	434,520
04 Jan 19	71.52000 +0.86	71.75	71.12	71.12	670,110
03 Jan 19	70.66000 -0.04	70.88	70.07	70.75	1,339,920
02 Jan 19	70.70000 -0.03	71.06	70.15	70.15	765,980
31 Dec 18	70.73000 -0.70	71.91	70.27	71.91	551,930
28 Dec 18	71.43000 +0.90	72.62	71.12	71.22	579,615
27 Dec 18	70.53000 +0.92	71.27	69.89	70.98	739,555
24 Dec 18	69.61000 -0.30	70.09	68.87	69.38	160,360
21 Dec 18	69.91000 -1.55	71.74	69.75	71.74	518,720
20 Dec 18	71.46000 +0.22	72.47	70.95	71.44	288,940
19 Dec 18	71.24000 -1.74	73.08	71.15	73.04	393,920
18 Dec 18	72.98000 +0.08	73.95	72.50	72.90	447,170
17 Dec 18	72.90000 -1.74	74.72	72.52	74.39	406,315
14 Dec 18	74.64000 -0.35	75.14	73.94	74.62	325,500
13 Dec 18	74.99000 +0.01	75.43	74.47	75.43	294,630
12 Dec 18	74.98000 +0.10	75.75	74.98	75.34	754,240
11 Dec 18	74.88000 -0.12	75.90	73.77	75.55	646,335
10 Dec 18	75.00000 -0.38	75.65	73.96	75.51	256,155
07 Dec 18	75.38000 -0.55	76.75	75.24	76.02	392,975
06 Dec 18	75.93000 -0.18	76.01	74.10	75.44	615,555
05 Dec 18	76.11000 -0.44	77.19	75.62	76.77	223,050
04 Dec 18	76.55000 -2.45	78.89	75.68	78.89	540,680
03 Dec 18	79.00000 +0.13	80.20	78.45	79.86	385,235
30 Nov 18	78.87000 +1.48	79.16	77.44	77.54	543,760
29 Nov 18	77.39000 +1.27	77.88	76.20	76.20	802,940
28 Nov 18	76.12000 +1.88	76.76	74.49	74.49	8,312,740
27 Nov 18	74.24000 -2.00	76.00	74.01	76.00	850,660
26 Nov 18	76.24000 -0.76	77.41	75.76	77.41	371,525
23 Nov 18	77.00000 -1.09	78.18	76.96	77.88	356,450
22 Nov 18	78.09000 -1.05	78.92	77.93	78.79	312,710
21 Nov 18	79.14000 +1.26	79.49	77.76	78.08	572,595
20 Nov 18	77.88000 -0.74	78.18	76.89	77.50	290,790
19 Nov 18	78.62000 -0.63	79.19	77.91	79.19	303,760
16 Nov 18	79.25000 +0.16	79.55	78.51	79.09	313,695
15 Nov 18	79.09000 -0.37	79.74	78.77	79.40	277,390
14 Nov 18	79.46000 -0.77	80.54	78.90	80.29	237,565
13 Nov 18	80.23000 +0.13	80.51	79.78	80.20	395,835
12 Nov 18	80.10000 +0.57	82.68	79.78	80.64	499,985
09 Nov 18	79.53000 -2.65	81.58	75.42	81.58	1,550,720
08 Nov 18	82.18000 -0.57	84.56	81.96	83.02	393,665
07 Nov 18	82.75000 +0.15	83.54	82.46	82.99	375,090
06 Nov 18	82.60000 -2.28	84.84	82.36	84.84	504,770
05 Nov 18	84.88000 +0.53	85.29	83.91	84.34	592,840
02 Nov 18	84.35000 +0.61	84.88	83.40	84.04	396,445
01 Nov 18	83.74000 +0.95	83.96	82.58	83.13	442,705
31 Oct 18	82.79000 +1.96	83.58	81.39	81.39	365,465
30 Oct 18	80.83000 -1.82	82.90	80.16	82.54	491,590
29 Oct 18	82.65000 +1.35	85.00	82.47	82.77	913,635
26 Oct 18	81.30000 +1.65	81.35	78.85	79.25	492,200
25 Oct 18	79.65000 +0.27	80.88	79.33	79.52	361,805
24 Oct 18	79.38000 -2.46	81.80	78.01	81.38	844,765
23 Oct 18	81.84000 -0.29	82.14	80.27	81.79	405,550
22 Oct 18	82.13000 +0.41	82.68	81.89	81.90	262,985
19 Oct 18	81.72000 -2.08	83.85	81.61	83.79	523,450
18 Oct 18	83.80000 -1.25	85.34	83.37	84.73	809,940
17 Oct 18	85.05000 +0.82	85.05	83.45	84.25	461,475
16 Oct 18	84.23000 +1.83	84.26	82.35	82.35	506,360
15 Oct 18	82.40000 +0.49	82.59	81.61	81.96	1,018,810
12 Oct 18	81.91000 -1.39	84.33	80.43	83.67	907,545
11 Oct 18	83.30000 -3.07	86.81	82.77	86.04	809,615
10 Oct 18	86.37000 +0.10	86.66	85.93	86.25	379,480
09 Oct 18	86.27000 -0.06	86.60	85.94	86.20	191,145
05 Oct 18	86.33000 -0.32	87.30	86.15	86.66	228,795
04 Oct 18	86.65000 -0.14	87.20	85.43	86.89	557,765
03 Oct 18	86.79000 +0.57	87.26	85.33	86.27	271,255
02 Oct 18	86.22000 +0.03	86.82	85.35	85.97	505,695
01 Oct 18	86.19000 -0.50	87.45	85.85	87.14	357,715
28 Sep 18	86.69000 -0.58	87.85	86.69	87.17	474,495
27 Sep 18	87.27000 -0.61	87.90	86.67	87.90	287,495
26 Sep 18	87.88000 +1.15	88.10	85.82	86.68	450,670
25 Sep 18	86.73000 +0.64	87.10	85.86	86.17	186,460
24 Sep 18	86.09000 +0.02	86.27	85.65	85.92	417,635
21 Sep 18	86.07000 +0.61	86.26	85.51	85.51	804,265
20 Sep 18	85.46000 -0.51	86.85	85.37	86.33	306,330
19 Sep 18	85.97000 -0.21	87.20	85.97	86.30	298,405
18 Sep 18	86.18000 +0.68	87.37	85.56	85.73	218,395
17 Sep 18	85.50000 -0.20	86.38	85.19	85.78	301,715
14 Sep 18	85.70000 -0.70	86.32	85.55	86.27	202,800
13 Sep 18	86.40000 -1.92	88.80	86.22	88.27	325,460
12 Sep 18	88.32000 +0.57	88.39	87.37	87.90	313,925
11 Sep 18	87.75000 +1.39	88.02	86.33	86.48	466,900
10 Sep 18	86.36000 +0.83	87.19	84.60	85.88	445,095
07 Sep 18	85.53000 +1.22	86.28	84.16	84.16	546,905
06 Sep 18	84.31000 -0.32	84.92	83.94	84.63	913,985
05 Sep 18	84.63000 -0.94	86.80	84.60	85.58	554,390
04 Sep 18	85.57000 -1.93	87.59	85.46	87.49	497,025
31 Aug 18	87.50000 -1.62	89.39	87.08	89.05	402,965
30 Aug 18	89.12000 -0.40	90.33	88.21	89.22	404,125
29 Aug 18	89.52000 +0.85	89.77	88.55	88.75	279,360
28 Aug 18	88.67000 +0.27	88.90	88.03	88.41	258,480
27 Aug 18	88.40000 +0.32	88.81	87.39	88.16	352,795
24 Aug 18	88.08000 -0.44	88.90	87.15	88.48	533,525
23 Aug 18	88.52000 +0.05	88.83	87.72	87.72	376,400
22 Aug 18	88.47000 +1.00	89.05	86.92	87.47	402,495
21 Aug 18	87.47000 -0.13	88.57	87.29	87.62	293,665
20 Aug 18	87.60000 +0.77	87.90	86.80	86.80	665,795
17 Aug 18	86.83000 -0.07	87.76	85.80	86.89	279,565
16 Aug 18	86.90000 +0.08	87.81	86.78	86.87	177,195
15 Aug 18	86.82000 -0.28	87.42	86.19	86.72	274,340
14 Aug 18	87.10000 +0.31	87.44	86.40	86.89	235,945
13 Aug 18	86.79000 -0.51	87.37	86.24	87.20	310,175
10 Aug 18	87.30000 -1.37	88.36	86.33	88.36	195,345
09 Aug 18	88.67000 +2.35	89.85	86.75	86.75	808,735
08 Aug 18	86.32000 +0.02	86.35	85.15	86.21	189,690
07 Aug 18	86.30000 +0.16	86.85	85.83	86.36	318,575
03 Aug 18	86.14000 +0.05	86.28	85.94	86.01	311,490
02 Aug 18	86.09000 -0.03	86.53	84.73	86.00	210,020
01 Aug 18	86.12000 +2.46	86.14	83.50	83.80	470,610
31 Jul 18	83.66000 +0.23	84.57	83.26	83.65	484,335
30 Jul 18	83.43000 -0.17	84.80	83.12	83.74	396,175
27 Jul 18	83.60000 -0.04	84.62	83.41	83.58	377,305
26 Jul 18	83.64000 -1.18	86.10	83.10	84.81	553,270
25 Jul 18	84.82000 -1.53	86.46	84.59	86.42	368,745
24 Jul 18	86.35000 -0.20	87.39	86.35	86.75	246,700
23 Jul 18	86.55000 -0.61	87.58	86.32	87.28	332,340
20 Jul 18	87.16000 +0.18	87.79	87.07	87.07	205,160
19 Jul 18	86.98000 -0.37	87.30	86.92	87.28	246,860
18 Jul 18	87.35000 -0.07	88.03	86.94	87.39	388,725
17 Jul 18	87.42000 +1.31	88.23	86.31	86.88	354,785
16 Jul 18	86.11000 +0.24	86.36	85.84	85.84	144,945
13 Jul 18	85.87000 -0.37	86.66	85.82	86.26	179,050
12 Jul 18	86.24000 +0.17	86.49	85.72	86.08	176,895
11 Jul 18	86.07000 -0.09	86.38	85.43	85.89	108,625
10 Jul 18	86.16000 -0.27	86.41	85.24	86.39	195,770
09 Jul 18	86.43000 +1.48	86.68	85.24	85.24	204,995
06 Jul 18	84.95000 +0.93	85.10	83.60	83.89	495,235
05 Jul 18	84.02000 -1.85	85.30	83.36	85.30	535,470
04 Jul 18	85.87000 -0.13	86.77	85.76	86.00	194,940
03 Jul 18	86.00000 -0.18	86.73	85.85	86.31	280,290
29 Jun 18	86.18000 +1.76	86.68	84.54	84.65	463,725
28 Jun 18	84.42000 +0.24	85.03	84.08	84.15	347,765
27 Jun 18	84.18000 -0.07	85.31	83.36	84.46	1,051,765
26 Jun 18	84.25000 -0.10	84.90	83.69	84.34	637,495
25 Jun 18	84.35000 -1.44	85.64	84.33	85.64	734,650
22 Jun 18	85.79000 +0.78	85.83	84.76	85.28	512,145
21 Jun 18	85.01000 -1.54	86.46	84.70	86.42	469,470
20 Jun 18	86.55000 +0.45	86.93	85.23	86.13	360,320
19 Jun 18	86.10000 -0.30	86.50	84.91	86.03	277,695
18 Jun 18	86.40000 +1.43	86.98	84.70	84.86	295,065
15 Jun 18	84.97000 +0.03	85.78	84.20	84.98	596,130
14 Jun 18	84.94000 +0.39	85.43	83.69	84.55	391,320
13 Jun 18	84.55000 +1.01	84.86	83.65	83.69	473,995
12 Jun 18	83.54000 +1.21	85.53	82.33	82.38	1,336,090
11 Jun 18	82.33000 -0.09	83.41	82.23	82.41	692,055
08 Jun 18	82.42000 +0.04	82.63	81.85	82.10	290,520
07 Jun 18	82.38000 +1.12	82.49	81.15	81.56	352,035
06 Jun 18	81.26000 -0.92	82.41	81.03	81.94	417,910
05 Jun 18	82.18000 +1.01	82.31	81.10	81.17	849,350
04 Jun 18	81.17000 -0.08	82.20	80.81	81.28	391,565
01 Jun 18	81.25000 -0.06	82.10	81.09	81.09	207,025
31 May 18	81.31000 +0.20	81.64	80.75	81.09	888,110
30 May 18	81.11000 +0.08	81.52	80.27	81.10	336,255
29 May 18	81.03000 -0.34	81.52	80.75	81.18	360,765
28 May 18	81.37000 -1.25	82.72	80.92	82.62	94,405
25 May 18	82.62000 +1.32	82.96	81.13	81.28	514,225
24 May 18	81.30000 -0.08	81.46	80.17	80.83	744,545
23 May 18	81.38000 +0.83	81.53	79.75	80.39	564,485
22 May 18	80.55000 +0.48	80.78	79.89	79.94	534,690
18 May 18	80.07000 +0.03	80.52	79.88	79.97	235,810
17 May 18	80.04000 -0.20	80.28	79.91	80.09	174,610
16 May 18	80.24000 -0.94	81.37	79.88	81.37	170,510
15 May 18	81.18000 +1.22	82.46	80.04	80.05	1,231,605
14 May 18	79.96000 +0.44	80.55	79.50	79.95	561,430
11 May 18	79.52000 -1.63	81.02	78.61	81.02	499,385
10 May 18	81.15000 +6.87	81.87	75.97	77.67	2,875,180
09 May 18	74.28000 +0.21	75.49	74.17	74.17	408,175
08 May 18	74.07000 -1.11	75.31	73.65	75.03	753,470
07 May 18	75.18000 -0.82	76.47	74.98	76.19	495,450
04 May 18	76.00000 -0.14	76.24	75.72	76.06	1,071,550
03 May 18	76.14000 -0.16	76.38	75.75	76.30	890,205
02 May 18	76.30000 -0.67	77.29	76.28	76.91	343,925
01 May 18	76.97000 -0.47	77.47	75.90	77.37	306,765
30 Apr 18	77.44000 -1.94	79.05	76.40	79.05	381,965
27 Apr 18	79.38000 +1.46	79.38	77.95	77.95	153,740
26 Apr 18	77.92000 +0.35	78.49	77.16	77.48	349,225
25 Apr 18	77.57000 -0.05	78.44	77.30	77.76	365,490
24 Apr 18	77.62000 -0.45	78.58	77.56	78.07	336,700
23 Apr 18	78.07000 +0.57	78.61	77.43	77.68	402,755
20 Apr 18	77.50000 +0.44	77.65	76.89	77.20	197,915
19 Apr 18	77.06000 -0.10	77.44	76.49	77.07	204,160
18 Apr 18	77.16000 -0.82	78.53	76.92	78.03	482,365
17 Apr 18	77.98000 +1.27	78.64	76.84	76.85	467,460
16 Apr 18	76.71000 +0.86	77.52	75.52	76.05	296,530
13 Apr 18	75.85000 -0.26	76.43	75.50	76.28	219,720
12 Apr 18	76.11000 +1.13	76.48	74.99	75.05	409,335
11 Apr 18	74.98000 +0.38	75.15	74.46	74.54	345,755
10 Apr 18	74.60000 -0.40	75.47	74.26	75.14	270,170
09 Apr 18	75.00000 +0.04	75.75	75.00	75.13	386,135
06 Apr 18	74.96000 -0.04	75.66	74.84	74.85	342,920
05 Apr 18	75.00000 +0.91	75.60	74.26	74.27	447,350
04 Apr 18	74.09000 -0.79	74.97	73.77	74.58	275,405
03 Apr 18	74.88000 +0.35	75.12	74.54	74.54	239,685
02 Apr 18	74.53000 -0.22	75.50	74.02	74.60	344,205
29 Mar 18	74.75000 +0.12	75.08	74.60	74.83	450,660
28 Mar 18	74.63000 +0.16	75.20	74.35	74.47	210,700
27 Mar 18	74.47000 -1.04	75.70	74.37	75.51	348,180
26 Mar 18	75.51000 +0.85	75.54	74.60	75.14	586,760
23 Mar 18	74.66000 -0.56	75.96	74.49	75.20	216,985
22 Mar 18	75.22000 -1.89	77.04	75.13	77.04	271,245
21 Mar 18	77.11000 +0.48	77.54	76.59	76.73	228,395
20 Mar 18	76.63000 +0.44	76.85	76.17	76.17	134,330
19 Mar 18	76.19000 -0.30	76.82	75.87	76.56	280,375
16 Mar 18	76.49000 -0.24	77.42	76.40	76.69	376,900
15 Mar 18	76.73000 +0.45	77.26	76.22	76.43	218,900
14 Mar 18	76.28000 -0.38	77.00	76.28	76.74	193,050
13 Mar 18	76.66000 -0.08	77.06	76.30	76.74	337,475
12 Mar 18	76.74000 -2.01	78.84	76.33	78.62	478,185
09 Mar 18	78.75000 +1.27	79.09	77.48	77.57	919,610
08 Mar 18	77.48000 +1.87	77.52	75.71	75.71	768,450
07 Mar 18	75.61000 -1.47	77.50	75.53	76.95	801,785
06 Mar 18	77.08000 +0.08	77.23	76.59	77.16	392,780
05 Mar 18	77.00000 -0.04	77.54	76.77	76.91	261,270
02 Mar 18	77.04000 +1.12	77.49	75.12	75.62	474,350
01 Mar 18	75.92000 -0.79	76.63	75.20	76.18	582,245
28 Feb 18	76.71000 -1.15	78.29	76.69	78.06	616,790
27 Feb 18	77.86000 -0.19	79.32	77.82	78.12	554,180
26 Feb 18	78.05000 -0.47	78.75	77.98	78.53	196,905
23 Feb 18	78.52000 -0.48	79.46	77.76	79.01	493,300
22 Feb 18	79.00000 +1.54	79.50	77.48	77.58	965,950
21 Feb 18	77.46000 +0.43	77.80	76.96	77.03	474,020
20 Feb 18	77.03000 +0.72	77.25	76.34	76.34	413,095
16 Feb 18	76.31000 -0.19	76.90	76.17	76.54	229,610
15 Feb 18	76.50000 +1.14	76.71	75.13	75.50	548,785
14 Feb 18	75.36000 -0.32	75.98	74.58	75.70	632,635
13 Feb 18	75.68000 +0.76	75.90	74.73	75.74	1,743,930
12 Feb 18	74.92000 +0.22	75.99	74.79	74.79	598,400
09 Feb 18	74.70000 -0.54	75.52	73.73	75.30	528,735
08 Feb 18	75.24000 -0.44	76.27	75.04	75.49	592,615
07 Feb 18	75.68000 +0.71	76.11	74.84	74.84	616,310
06 Feb 18	74.97000 -1.03	75.88	74.35	75.46	589,640
05 Feb 18	76.00000 -0.27	76.75	75.32	75.35	414,210
02 Feb 18	76.27000 -0.89	76.91	75.89	76.87	521,300
01 Feb 18	77.16000 -0.21	77.39	76.78	77.24	663,560
31 Jan 18	77.37000 +0.10	77.61	77.12	77.27	386,540
30 Jan 18	77.27000 -0.01	77.46	76.88	76.95	378,455
29 Jan 18	77.28000 +0.38	77.35	76.90	76.90	349,380
26 Jan 18	76.90000 -0.60	77.72	76.68	77.61	270,975
25 Jan 18	77.50000 +0.45	77.63	76.50	77.05	526,420
24 Jan 18	77.05000 +0.70	77.32	76.19	76.32	598,025
23 Jan 18	76.35000 +0.20	76.42	75.40	76.00	638,850
22 Jan 18	76.15000 +1.25	76.26	74.76	74.91	599,460
19 Jan 18	74.90000 +0.60	75.07	74.05	74.21	369,325
18 Jan 18	74.30000 +1.55	74.39	72.80	72.80	855,575
17 Jan 18	72.75000 +0.90	72.84	71.82	71.93	203,705
16 Jan 18	71.85000 -0.61	72.61	71.80	72.41	366,745
15 Jan 18	72.46000 +0.87	72.99	71.56	72.99	90,190
12 Jan 18	71.59000 +0.10	71.86	71.30	71.41	259,560
11 Jan 18	71.49000 -0.04	71.77	71.30	71.48	246,065
10 Jan 18	71.53000 +0.01	72.55	71.44	71.60	607,080
09 Jan 18	71.52000 -0.19	72.25	71.43	71.87	442,575
08 Jan 18	71.71000 +0.21	71.75	71.45	71.64	427,175
05 Jan 18	71.50000 -0.01	71.70	71.25	71.59	482,540
04 Jan 18	71.51000 +0.97	71.76	70.41	70.64	718,920
03 Jan 18	70.54000 -0.16	70.97	70.46	70.59	284,260
02 Jan 18	70.70000 +0.26	70.79	70.26	70.44	347,015
29 Dec 17	70.44000 +0.48	70.51	69.75	70.05	325,090
28 Dec 17	69.96000 -0.24	70.40	69.89	70.13	840,840
27 Dec 17	70.20000 -0.30	70.64	70.13	70.35	219,250
22 Dec 17	70.50000 -0.37	71.03	70.38	70.87	163,620
21 Dec 17	70.87000 +0.08	71.19	70.51	70.90	242,680
20 Dec 17	70.79000 +0.39	71.27	70.39	70.42	276,905
19 Dec 17	70.40000 +0.44	70.93	70.00	70.07	759,645
18 Dec 17	69.96000 +0.55	70.39	69.41	69.41	506,535
15 Dec 17	69.41000 +0.16	69.56	68.93	69.13	1,901,935
14 Dec 17	69.25000 +0.33	69.37	68.74	68.83	392,700
13 Dec 17	68.92000 +0.23	69.19	68.10	68.10	353,245
12 Dec 17	68.69000 -0.68	69.85	68.47	69.53	377,325
11 Dec 17	69.37000 +0.80	69.83	68.64	68.64	2,086,490
08 Dec 17	68.57000 +0.09	68.75	68.09	68.41	201,625
07 Dec 17	68.48000 +0.14	68.64	68.05	68.35	125,590
06 Dec 17	68.34000 -0.16	68.63	67.84	68.63	240,900
05 Dec 17	68.50000 -0.51	69.32	68.03	69.01	318,465
04 Dec 17	69.01000 -0.52	70.01	68.60	69.69	617,405
01 Dec 17	69.53000 +0.03	69.80	68.74	69.40	324,840
30 Nov 17	69.50000 +0.47	69.68	69.00	69.00	272,200
29 Nov 17	69.03000 -0.49	69.62	68.90	69.49	147,495
28 Nov 17	69.52000 +0.04	69.95	68.80	69.56	247,610
27 Nov 17	69.48000 -0.51	70.15	69.19	70.15	318,690
24 Nov 17	69.99000 +0.41	70.42	69.44	69.44	165,255
23 Nov 17	69.58000 -0.21	69.81	69.29	69.29	84,260
22 Nov 17	69.79000 -0.41	70.69	69.39	70.08	659,285
21 Nov 17	70.20000 +0.34	70.61	69.80	70.39	457,830
20 Nov 17	69.86000 -0.35	70.21	69.17	70.21	467,700
17 Nov 17	70.21000 -0.59	70.77	70.10	70.65	190,270
16 Nov 17	70.80000 +0.45	71.35	70.24	70.41	349,245
15 Nov 17	70.35000 +0.09	70.66	69.44	70.28	163,695
14 Nov 17	70.26000 -0.68	71.05	70.21	71.05	187,830
13 Nov 17	70.94000 -0.74	71.68	70.66	71.68	276,375
10 Nov 17	71.68000 +1.25	72.25	70.50	70.61	2,086,245
09 Nov 17	70.43000 -1.14	71.46	70.41	71.41	356,150
08 Nov 17	71.57000 +0.60	71.68	70.01	70.86	751,950
07 Nov 17	70.97000 -1.18	72.27	70.47	72.27	285,615
06 Nov 17	72.15000 +0.02	72.81	72.00	72.31	405,645
03 Nov 17	72.13000 +0.08	73.13	71.83	72.26	418,530
02 Nov 17	72.05000 +0.28	72.43	71.69	71.80	445,140
01 Nov 17	71.77000 +1.28	72.03	70.51	70.51	858,920
31 Oct 17	70.49000 -0.43	73.19	70.47	71.07	621,180
30 Oct 17	70.92000 +3.06	74.07	68.70	68.71	3,070,815
27 Oct 17	67.86000 +1.36	68.86	66.59	66.70	779,450
26 Oct 17	66.50000 -0.52	67.13	66.43	67.12	193,310
25 Oct 17	67.02000 -0.67	67.70	66.86	67.43	395,565
24 Oct 17	67.69000 +0.21	67.78	67.34	67.48	292,180
23 Oct 17	67.48000 -0.58	68.12	67.39	68.06	334,200
20 Oct 17	68.06000 +0.49	68.20	67.37	67.91	952,780
19 Oct 17	67.57000 -0.38	68.03	67.35	67.92	522,595
18 Oct 17	67.95000 +0.02	68.18	67.93	68.16	707,125
17 Oct 17	67.93000 -0.17	68.48	67.71	67.71	359,550
16 Oct 17	68.10000 +0.12	68.41	67.91	67.91	418,850
13 Oct 17	67.98000 +0.15	67.98	67.64	67.78	278,770
12 Oct 17	67.83000 -0.94	68.77	67.81	68.77	352,190
11 Oct 17	68.77000 -0.07	68.98	68.50	68.97	2,042,740
10 Oct 17	68.84000 +0.26	69.25	68.51	68.93	325,865
06 Oct 17	68.58000 -1.02	69.76	68.46	69.53	381,800
05 Oct 17	69.60000 +1.95	70.07	67.63	67.72	2,896,015
04 Oct 17	67.65000 -0.10	68.42	67.57	67.87	609,175
03 Oct 17	67.75000 -2.88	68.57	66.88	66.93	3,431,600
02 Oct 17	70.63000 +0.13	71.19	70.43	70.61	329,680
29 Sep 17	70.50000 +1.06	70.71	69.50	70.00	665,535
28 Sep 17	69.44000 +0.84	70.22	68.51	68.51	409,165
27 Sep 17	68.60000 +0.38	68.70	67.99	68.30	366,175
26 Sep 17	68.22000 +0.08	68.41	67.80	68.17	311,085
25 Sep 17	68.14000 +0.35	68.26	67.79	67.79	177,610
22 Sep 17	67.79000 +0.19	68.04	67.45	67.57	177,795
21 Sep 17	67.60000 +1.35	67.65	66.17	66.23	401,505
20 Sep 17	66.25000 +0.59	66.49	65.47	65.75	262,565
19 Sep 17	65.66000 -0.69	66.61	65.28	66.37	646,265
18 Sep 17	66.35000 -0.05	66.51	66.04	66.30	131,445
15 Sep 17	66.40000 -0.01	66.78	66.09	66.41	1,118,530
14 Sep 17	66.41000 -0.21	67.25	65.91	67.00	852,090
13 Sep 17	66.62000 -0.79	67.69	66.51	67.53	137,675
12 Sep 17	67.41000 +0.57	67.51	66.67	66.67	205,345
11 Sep 17	66.84000 -0.47	67.51	66.80	67.15	421,135
08 Sep 17	67.31000 -0.17	67.69	67.01	67.37	440,805
07 Sep 17	67.48000 +0.10	67.88	67.02	67.43	355,990
06 Sep 17	67.38000 +1.00	67.56	66.39	66.49	652,605
05 Sep 17	66.38000 -0.26	67.00	65.45	66.82	231,390
01 Sep 17	66.64000 +0.28	67.06	66.14	66.26	133,785
31 Aug 17	66.36000 +0.44	66.49	65.97	66.03	522,885
30 Aug 17	65.92000 -0.40	66.54	65.92	66.19	201,945
29 Aug 17	66.32000 -0.55	67.49	66.27	66.84	1,361,590
28 Aug 17	66.87000 +0.14	67.07	66.47	67.00	241,085
25 Aug 17	66.73000 -0.15	67.44	66.66	66.76	191,865
24 Aug 17	66.88000 -0.09	67.14	66.54	67.12	184,670
23 Aug 17	66.97000 +1.10	67.62	65.71	65.75	684,385
22 Aug 17	65.87000 -0.26	66.18	65.37	66.04	443,075
21 Aug 17	66.13000 +0.08	66.74	65.80	66.12	269,285
18 Aug 17	66.05000 +1.00	66.23	64.95	65.14	544,985
17 Aug 17	65.05000 -0.50	65.85	64.81	65.65	322,165
16 Aug 17	65.55000 +0.22	66.20	64.85	65.40	531,760
15 Aug 17	65.33000 -0.35	65.82	65.01	65.77	670,510
14 Aug 17	65.68000 -1.15	67.71	65.05	66.99	454,745
11 Aug 17	66.83000 -1.19	68.02	66.67	68.02	524,275
10 Aug 17	68.02000 +2.12	69.05	67.00	69.02	500,960
09 Aug 17	65.90000 -0.13	66.49	65.63	65.63	267,455
08 Aug 17	66.03000 +0.44	66.33	65.67	66.00	222,680
04 Aug 17	65.59000 +0.18	65.76	65.02	65.02	274,750
03 Aug 17	65.41000 -1.66	67.05	65.31	66.96	474,950
02 Aug 17	67.07000 +0.57	67.21	66.35	66.35	321,590
01 Aug 17	66.50000 +0.40	66.98	65.80	66.98	261,650
31 Jul 17	66.10000 -0.78	67.02	66.08	66.81	230,525
28 Jul 17	66.88000 -0.50	67.24	66.76	67.16	83,300
27 Jul 17	67.38000 -0.39	67.91	67.23	67.58	252,735
26 Jul 17	67.77000 +0.02	68.43	67.66	67.75	235,220
25 Jul 17	67.75000 -0.08	68.34	67.53	67.95	153,380
24 Jul 17	67.83000 -0.33	68.07	67.57	67.99	145,780
21 Jul 17	68.16000 +0.29	68.32	67.75	67.75	203,700
20 Jul 17	67.87000 -0.20	68.81	67.75	68.07	173,040
19 Jul 17	68.07000 +0.39	68.64	67.13	67.30	539,055
18 Jul 17	67.68000 +0.03	67.91	67.25	67.49	133,040
17 Jul 17	67.65000 -1.00	68.82	67.28	68.44	437,765
14 Jul 17	68.65000 -0.47	69.50	68.37	69.26	287,960
13 Jul 17	69.12000 +0.05	69.50	68.99	69.42	306,200
12 Jul 17	69.07000 -0.33	69.50	68.92	69.40	169,280
11 Jul 17	69.40000 -0.73	69.50	68.87	69.50	630,410
10 Jul 17	70.13000 +0.19	70.56	69.23	69.95	159,645
07 Jul 17	69.94000 -1.62	71.48	69.79	71.48	338,105
06 Jul 17	71.56000 +0.91	71.95	70.01	70.01	1,162,015
05 Jul 17	70.65000 +0.62	71.19	69.89	70.13	601,560
04 Jul 17	70.03000 -0.53	70.55	68.70	69.35	101,775
30 Jun 17	70.56000 -0.13	70.78	70.27	70.75	226,930
29 Jun 17	70.69000 -0.68	71.32	70.21	71.20	243,485
28 Jun 17	71.37000 +0.61	71.74	70.43	70.43	223,395
27 Jun 17	70.76000 +0.80	71.02	69.63	69.81	529,965
26 Jun 17	69.96000 +0.16	70.20	69.42	69.42	181,800
23 Jun 17	69.80000 -0.07	70.45	69.51	69.93	165,115
22 Jun 17	69.87000 +0.49	70.06	69.19	69.43	471,500
21 Jun 17	69.38000 -1.74	71.01	69.31	71.01	206,305
20 Jun 17	71.12000 -0.49	71.60	71.05	71.58	207,800
19 Jun 17	71.61000 +1.55	71.67	69.95	70.20	610,025
16 Jun 17	70.06000 +0.74	70.59	69.44	69.44	2,088,500
15 Jun 17	69.32000 -0.15	69.57	68.73	69.06	443,010
14 Jun 17	69.47000 -0.49	70.13	69.44	69.87	296,885
13 Jun 17	69.96000 +0.18	70.22	69.60	69.82	484,005
12 Jun 17	69.78000 +0.29	69.91	69.49	69.49	359,955
09 Jun 17	69.49000 -0.51	70.25	69.31	70.15	487,315
08 Jun 17	70.00000 -0.70	71.13	69.82	70.89	399,145
07 Jun 17	70.70000 -0.05	71.30	70.43	70.63	434,970
06 Jun 17	70.75000 -0.19	70.80	70.05	70.05	488,035
05 Jun 17	70.94000 -0.22	71.22	70.61	71.01	363,805
02 Jun 17	71.16000 -0.43	71.65	70.80	71.63	613,930
01 Jun 17	71.59000 +0.22	72.53	71.38	71.38	800,430
31 May 17	71.37000 +1.02	71.48	70.04	70.50	296,275
30 May 17	70.35000 -0.10	71.06	70.13	70.45	295,220
29 May 17	70.45000 -0.11	71.00	70.26	70.40	60,075
26 May 17	70.56000 +0.60	71.47	70.14	70.14	158,645
25 May 17	69.96000 +0.07	70.16	69.60	70.16	260,495
24 May 17	69.89000 -1.46	71.00	69.47	71.00	483,270
23 May 17	71.35000 +0.28	72.00	71.14	71.14	137,360
19 May 17	71.07000 +0.28	71.41	70.47	71.41	340,120
18 May 17	70.79000 +0.26	71.46	70.50	71.39	348,240
17 May 17	70.53000 -1.76	72.66	70.28	72.13	505,095
16 May 17	72.29000 -1.26	73.75	72.14	73.70	388,275
15 May 17	73.55000 -0.03	73.70	72.69	72.72	643,275
12 May 17	73.58000 +0.98	73.72	72.41	72.88	381,695
11 May 17	72.60000 -0.37	72.99	71.50	72.99	396,370
10 May 17	72.97000 -5.25	75.50	71.65	75.03	1,137,955
09 May 17	78.22000 -0.64	79.74	77.92	79.13	316,435
08 May 17	78.86000 -0.33	79.18	78.51	79.07	581,840
05 May 17	79.19000 -0.55	79.90	79.03	79.90	311,465
04 May 17	79.74000 +0.53	79.89	79.10	79.17	538,645
03 May 17	79.21000 +1.42	79.59	77.24	77.65	394,320
02 May 17	77.79000 -0.21	78.45	77.51	78.15	222,560
01 May 17	78.00000 +0.88	78.98	76.95	77.12	287,935
28 Apr 17	77.12000 +0.37	77.34	76.25	76.75	312,005
27 Apr 17	76.75000 -0.61	77.18	75.75	77.18	444,020
26 Apr 17	77.36000 +0.31	77.75	75.62	77.74	1,685,075
25 Apr 17	77.05000 -0.42	77.84	76.76	77.45	933,080
24 Apr 17	77.47000 +0.76	77.58	76.46	77.15	441,440
21 Apr 17	76.71000 +1.74	77.70	74.64	75.16	980,840
20 Apr 17	74.97000 +0.55	75.09	74.27	74.42	299,135
19 Apr 17	74.42000 +0.34	74.52	73.97	74.01	238,580
18 Apr 17	74.08000 +0.32	74.21	73.50	73.50	305,530
17 Apr 17	73.76000 +1.09	73.79	72.68	72.74	490,615
13 Apr 17	72.67000 +0.92	73.00	71.50	71.68	493,240
12 Apr 17	71.75000 +0.08	72.00	71.34	71.76	321,120
11 Apr 17	71.67000 -0.02	71.67	71.10	71.48	171,455
10 Apr 17	71.69000 +1.07	71.82	70.71	70.71	225,665
07 Apr 17	70.62000 +0.15	70.77	70.05	70.19	221,365
06 Apr 17	70.47000 +0.09	70.86	70.18	70.38	220,240
05 Apr 17	70.38000 +0.78	70.74	69.77	69.84	3,339,060
04 Apr 17	69.60000 +1.79	69.64	67.82	67.82	456,615
03 Apr 17	67.81000 +0.40	68.22	66.80	66.80	376,730
31 Mar 17	67.41000 -0.51	68.25	66.52	68.20	317,940
30 Mar 17	67.92000 +0.67	68.03	66.96	66.96	390,125
29 Mar 17	67.25000 +0.75	67.38	66.19	66.19	278,980
28 Mar 17	66.50000 +0.35	66.58	65.97	66.12	489,870
27 Mar 17	66.15000 -0.38	66.52	65.00	65.46	430,675
24 Mar 17	66.53000 +0.20	67.06	66.21	66.21	96,260
23 Mar 17	66.33000 -0.02	66.90	65.76	66.35	203,565
22 Mar 17	66.35000 -0.04	66.51	65.80	66.00	114,395
21 Mar 17	66.39000 -1.22	67.86	65.94	67.58	415,390
20 Mar 17	67.61000 -0.37	68.09	67.32	67.83	171,510
17 Mar 17	67.98000 -0.31	68.70	67.64	68.29	461,635
16 Mar 17	68.29000 -0.16	68.94	68.18	68.57	442,640
15 Mar 17	68.45000 +0.01	68.79	67.43	68.42	325,655
14 Mar 17	68.44000 +0.24	68.51	67.60	68.17	95,790
13 Mar 17	68.20000 -0.40	68.65	68.04	68.42	122,535
10 Mar 17	68.60000 -0.40	70.19	67.96	69.31	243,885
09 Mar 17	69.00000 +0.56	69.55	68.31	68.31	162,930
08 Mar 17	68.44000 -0.74	69.22	68.11	69.10	286,810
07 Mar 17	69.18000 -0.57	69.70	68.98	69.50	237,015
06 Mar 17	69.75000 -0.26	69.92	69.56	69.71	178,955
03 Mar 17	70.01000 +0.43	70.20	69.45	69.53	199,925
02 Mar 17	69.58000 -0.67	70.10	69.42	70.10	208,605
01 Mar 17	70.25000 +0.07	70.72	69.78	70.23	439,480
28 Feb 17	70.18000 -0.53	70.68	69.85	70.59	514,430
27 Feb 17	70.71000 -0.20	71.02	70.25	70.79	471,005
24 Feb 17	70.91000 +0.45	71.04	70.05	70.10	662,960
23 Feb 17	70.46000 -0.58	71.31	70.00	71.05	622,035
22 Feb 17	71.04000 -0.78	72.00	70.56	71.60	295,235
21 Feb 17	71.82000 +0.21	72.46	71.22	72.20	397,470
17 Feb 17	71.61000 -0.76	72.19	71.21	72.19	277,985
16 Feb 17	72.37000 -0.86	73.69	71.51	73.26	314,880
15 Feb 17	73.23000 +0.38	74.00	72.01	73.89	669,945
14 Feb 17	72.85000 +1.58	74.25	72.20	72.89	392,495
13 Feb 17	71.27000 +1.27	71.29	70.20	70.23	220,865
10 Feb 17	70.00000 -0.29	70.29	69.70	70.29	186,280
09 Feb 17	70.29000 +0.44	70.34	69.52	69.85	245,130
08 Feb 17	69.85000 +0.04	70.15	69.44	69.99	471,255
07 Feb 17	69.81000 -0.39	70.53	69.61	70.18	537,025
06 Feb 17	70.20000 +0.23	70.53	69.85	69.85	784,085
03 Feb 17	69.97000 +0.22	69.97	68.00	68.00	358,650
02 Feb 17	69.75000 +0.14	70.10	69.11	69.30	375,550
01 Feb 17	69.61000 +0.73	69.88	68.89	69.08	252,030
31 Jan 17	68.88000 +0.35	69.26	68.25	68.56	236,035
30 Jan 17	68.53000 -0.47	68.89	67.45	68.78	462,030
27 Jan 17	69.00000 -0.07	69.60	68.73	69.22	317,365
26 Jan 17	69.07000 -0.10	69.53	69.00	69.14	310,625
25 Jan 17	69.17000 -0.57	69.96	68.85	69.96	651,390
24 Jan 17	69.74000 +0.33	70.25	69.55	69.56	300,780
23 Jan 17	69.41000 -0.76	70.72	68.99	69.89	275,385
20 Jan 17	70.17000 -0.08	70.90	69.85	70.20	436,505
19 Jan 17	70.25000 -0.72	71.25	70.04	71.00	345,705
18 Jan 17	70.97000 -0.50	71.93	70.85	71.12	331,875
17 Jan 17	71.47000 -1.88	73.16	71.35	73.16	257,095
16 Jan 17	73.35000 +0.43	74.00	72.51	72.51	95,390
13 Jan 17	72.92000 -0.49	73.90	72.56	73.53	277,275
12 Jan 17	73.41000 -1.69	75.16	73.22	74.84	301,770
11 Jan 17	75.10000 -0.47	75.40	73.98	75.31	258,085
10 Jan 17	75.57000 -0.03	76.31	74.56	75.81	424,190
09 Jan 17	75.60000 +2.54	76.00	74.75	75.51	461,985
06 Jan 17	73.06000 +0.98	73.43	71.17	72.00	377,470
05 Jan 17	72.08000 +0.14	72.50	71.80	71.90	192,020
04 Jan 17	71.94000 +0.66	72.13	71.00	71.14	241,920
03 Jan 17	71.28000 -0.24	72.28	71.00	72.20	324,575
30 Dec 16	71.52000 -1.03	72.58	71.30	72.55	240,565
29 Dec 16	72.55000 +0.57	72.62	71.88	72.10	139,915
28 Dec 16	71.98000 -0.12	72.70	71.67	72.69	372,915
23 Dec 16	72.10000 -0.05	72.79	71.90	72.15	151,505
22 Dec 16	72.15000 +0.29	72.22	71.58	71.88	205,525
21 Dec 16	71.86000 +0.15	71.94	71.30	71.71	193,580
20 Dec 16	71.71000 +0.80	71.99	70.67	70.82	395,420
19 Dec 16	70.91000 +0.32	71.13	70.50	70.75	401,730
16 Dec 16	70.59000 +0.19	71.35	70.40	70.40	333,840
15 Dec 16	70.40000 +0.60	70.97	69.69	70.61	756,145
14 Dec 16	69.80000 -0.93	71.87	69.65	70.61	715,075
13 Dec 16	70.73000 +0.95	71.18	69.98	70.11	539,520
12 Dec 16	69.78000 +0.82	70.00	69.14	69.14	418,950
09 Dec 16	68.96000 -1.07	70.24	68.52	70.23	529,650
08 Dec 16	70.03000 +1.84	70.29	68.03	68.20	649,940
07 Dec 16	68.19000 +0.13	68.47	67.91	68.10	415,675
06 Dec 16	68.06000 -0.35	68.40	67.52	68.36	618,380
05 Dec 16	68.41000 -0.01	68.75	68.05	68.59	551,070
02 Dec 16	68.42000 -0.15	69.40	68.02	68.57	306,320
01 Dec 16	68.57000 +0.86	68.89	67.05	67.85	708,645
30 Nov 16	67.71000 +1.71	68.35	65.32	66.28	500,740
29 Nov 16	66.00000 +0.40	66.65	65.10	65.49	324,845
28 Nov 16	65.60000 -0.17	66.46	65.21	65.66	459,910
25 Nov 16	65.77000 -0.16	66.26	65.55	65.55	354,100
24 Nov 16	65.93000 -0.57	66.66	65.71	66.66	97,920
23 Nov 16	66.50000 +0.69	66.95	65.79	65.89	1,192,500
22 Nov 16	65.81000 +0.16	66.51	65.41	65.76	543,875
21 Nov 16	65.65000 +1.34	66.49	64.31	64.31	401,585
18 Nov 16	64.31000 -0.58	65.30	64.10	64.78	173,695
17 Nov 16	64.89000 +0.35	65.26	63.27	64.54	293,630
16 Nov 16	64.54000 -0.64	65.05	63.62	65.05	284,775
15 Nov 16	65.18000 +0.78	65.44	64.28	64.40	389,010
14 Nov 16	64.40000 +0.35	64.80	63.55	63.85	242,850
11 Nov 16	64.05000 -0.43	64.30	63.93	64.09	161,870
10 Nov 16	64.48000 +0.11	65.61	64.26	64.63	321,815
09 Nov 16	64.37000 -0.13	65.19	63.66	64.04	318,235
08 Nov 16	64.50000 +0.86	64.99	63.64	63.64	325,440
07 Nov 16	63.64000 +0.89	64.00	62.58	63.52	669,690
04 Nov 16	62.75000 +0.93	63.22	62.13	62.51	285,860
03 Nov 16	61.82000 +0.35	62.57	61.64	62.06	334,270
02 Nov 16	61.47000 -1.09	62.66	61.19	62.60	335,255
01 Nov 16	62.56000 +0.67	62.69	61.87	61.87	428,480
31 Oct 16	61.89000 -0.24	62.33	61.65	62.33	393,475
28 Oct 16	62.13000 +0.37	62.73	61.12	61.76	221,775
27 Oct 16	61.76000 -0.93	62.68	61.57	62.68	224,635
26 Oct 16	62.69000 -0.11	62.83	62.51	62.71	248,260
25 Oct 16	62.80000 -0.64	63.34	62.70	63.34	242,905
24 Oct 16	63.44000 -0.33	63.96	63.37	63.79	317,125
21 Oct 16	63.77000 +1.46	63.93	62.14	62.14	296,695
20 Oct 16	62.31000 +0.56	62.62	61.80	61.80	553,125
19 Oct 16	61.75000 -0.08	61.99	61.75	61.99	337,225
18 Oct 16	61.83000 +0.33	62.02	61.43	61.63	674,780
17 Oct 16	61.50000 -0.21	61.84	61.24	61.61	361,575
14 Oct 16	61.71000 -0.28	62.15	61.29	62.10	242,565
13 Oct 16	61.99000 -0.07	62.31	61.12	61.78	447,740
12 Oct 16	62.06000 +0.15	62.25	61.68	61.91	382,360
11 Oct 16	61.91000 +0.53	61.98	61.09	61.22	640,360
07 Oct 16	61.38000 -0.53	61.95	61.00	61.95	412,305
06 Oct 16	61.91000 +0.03	61.99	61.33	61.88	356,965
05 Oct 16	61.88000 +0.16	62.02	61.29	61.82	385,230
04 Oct 16	61.72000 -0.79	62.82	61.20	62.44	690,910
03 Oct 16	62.51000 +2.26	62.59	60.20	60.20	789,750
30 Sep 16	60.25000 -0.15	60.88	60.25	60.27	409,195
29 Sep 16	60.40000 -0.15	60.91	60.29	60.60	381,135
28 Sep 16	60.55000 +0.60	60.65	59.57	59.95	573,920
27 Sep 16	59.95000 -0.33	60.49	59.75	60.45	986,980
26 Sep 16	60.28000 +0.26	60.70	59.95	60.00	1,070,700
23 Sep 16	60.02000 +0.64	60.12	59.22	59.45	1,096,265
22 Sep 16	59.38000 +1.52	59.50	58.00	58.00	1,865,425
21 Sep 16	57.86000 +1.04	57.90	57.06	57.10	1,928,960
20 Sep 16	56.82000 +0.40	56.94	56.52	56.60	765,850
19 Sep 16	56.42000 -0.58	57.26	56.33	57.25	626,460
16 Sep 16	57.00000 -0.14	57.24	56.76	57.14	1,731,335
15 Sep 16	57.14000 +0.10	57.25	56.90	57.04	756,275
14 Sep 16	57.04000 -0.07	57.25	56.94	56.99	348,790
13 Sep 16	57.11000 -0.21	57.37	57.01	57.28	560,280
12 Sep 16	57.32000 +0.38	57.49	56.65	56.93	1,043,840
09 Sep 16	56.94000 -0.63	57.55	56.55	57.48	815,405
08 Sep 16	57.57000 -0.12	57.80	57.52	57.64	629,310
07 Sep 16	57.69000 +0.22	57.70	57.39	57.50	743,360
06 Sep 16	57.47000 +0.00	57.55	57.25	57.55	524,620
02 Sep 16	57.47000 +0.43	57.60	57.07	57.07	828,830
01 Sep 16	57.04000 +0.14	57.21	56.40	57.00	546,400
31 Aug 16	56.90000 +0.00	57.49	56.68	56.98	824,950
30 Aug 16	56.90000 -0.10	57.29	56.50	57.00	5,451,880
29 Aug 16	57.00000 +0.02	57.35	56.80	57.02	376,115
26 Aug 16	56.98000 +0.39	57.19	56.60	56.65	816,345
25 Aug 16	56.59000 +0.09	56.70	56.05	56.33	433,895
24 Aug 16	56.50000 -0.26	57.00	56.49	56.80	1,530,550
23 Aug 16	56.76000 -3.29	57.07	55.60	55.62	2,986,525
22 Aug 16	60.05000 -0.12	60.09	59.20	60.00	119,465
19 Aug 16	60.17000 -1.16	61.50	60.08	61.20	149,380
18 Aug 16	61.33000 +0.74	61.34	60.24	60.74	265,120
17 Aug 16	60.59000 +0.03	61.07	59.83	59.83	220,080
16 Aug 16	60.56000 -0.42	60.95	60.40	60.71	178,905
15 Aug 16	60.98000 +0.11	61.49	60.57	60.57	203,065
12 Aug 16	60.87000 -0.63	61.22	60.56	61.08	104,205
11 Aug 16	61.50000 +0.16	61.99	61.02	61.34	258,950
10 Aug 16	61.34000 -0.22	61.75	61.00	61.60	495,310
09 Aug 16	61.56000 +1.29	61.97	60.30	60.30	393,820
08 Aug 16	60.27000 -0.24	60.75	59.60	60.38	467,220
05 Aug 16	60.51000 -0.20	60.80	58.98	60.00	630,850
04 Aug 16	60.71000 +2.02	61.90	59.10	59.10	445,480
03 Aug 16	58.69000 +1.33	59.27	56.99	56.99	428,315
02 Aug 16	57.36000 -0.89	58.38	57.00	58.25	87,310
29 Jul 16	58.25000 +0.95	58.95	57.24	57.24	149,350
28 Jul 16	57.30000 +0.34	57.41	56.80	56.90	89,305
27 Jul 16	56.96000 +0.20	57.88	56.69	56.70	185,600
26 Jul 16	56.76000 +0.44	56.76	56.00	56.30	71,045
25 Jul 16	56.32000 +0.28	56.96	55.46	55.99	119,005
22 Jul 16	56.04000 +1.47	56.25	54.57	54.57	173,905
21 Jul 16	54.57000 +0.22	54.79	54.13	54.39	129,770
20 Jul 16	54.35000 -0.11	54.86	53.91	54.10	154,710
19 Jul 16	54.46000 +0.46	54.90	53.85	53.85	1,231,235
18 Jul 16	54.00000 +0.22	54.00	53.60	53.65	141,735
15 Jul 16	53.78000 +0.08	53.85	53.76	53.76	112,800
14 Jul 16	53.70000 -0.15	53.85	53.70	53.85	82,355
13 Jul 16	53.85000 +0.09	53.90	53.70	53.76	101,725
12 Jul 16	53.76000 +0.07	53.85	53.52	53.52	200,330
11 Jul 16	53.69000 +0.27	53.79	53.30	53.55	24,535
08 Jul 16	53.42000 -0.36	53.85	53.30	53.85	121,925
07 Jul 16	53.78000 +0.03	53.79	53.50	53.50	166,190
06 Jul 16	53.75000 +0.02	53.82	53.62	53.80	117,045
05 Jul 16	53.73000 -0.02	53.80	53.52	53.52	97,385
04 Jul 16	53.75000 +0.00	53.80	53.60	53.80	46,700
30 Jun 16	53.75000 +0.88	53.80	52.50	52.75	148,650
29 Jun 16	52.87000 +0.73	53.19	52.10	52.21	115,385
28 Jun 16	52.14000 +0.21	52.41	52.00	52.26	74,655
27 Jun 16	51.93000 +0.37	52.00	50.95	51.50	123,305
24 Jun 16	51.56000 -0.74	51.98	50.31	50.31	99,510
23 Jun 16	52.30000 +0.05	52.30	52.00	52.30	118,830
22 Jun 16	52.25000 +0.32	52.30	51.85	51.85	72,205
21 Jun 16	51.93000 +0.31	52.30	51.70	51.79	134,895
20 Jun 16	51.62000 +0.10	52.25	51.62	51.85	37,100
17 Jun 16	51.52000 -0.07	52.05	51.38	51.41	269,100
16 Jun 16	51.59000 +0.19	52.20	50.77	50.77	136,555
15 Jun 16	51.40000 +0.21	51.84	51.01	51.20	139,585
14 Jun 16	51.19000 +0.28	51.30	50.55	50.90	160,625
13 Jun 16	50.91000 -0.57	51.06	50.20	50.20	194,270
10 Jun 16	51.48000 -2.07	53.38	51.17	53.30	129,535
09 Jun 16	53.55000 -0.17	53.75	53.29	53.50	68,385
08 Jun 16	53.72000 +0.02	54.00	53.51	53.75	97,475
07 Jun 16	53.70000 -0.05	54.20	53.61	53.75	243,405
06 Jun 16	53.75000 +0.64	53.80	53.11	53.11	229,520
03 Jun 16	53.11000 +0.79	53.11	52.01	52.01	105,550
02 Jun 16	52.32000 +0.01	52.65	51.99	52.31	56,805
01 Jun 16	52.31000 -0.35	52.52	52.05	52.37	97,805
31 May 16	52.66000 -0.07	52.90	52.41	52.42	206,640
30 May 16	52.73000 +0.14	53.49	52.11	52.11	110,765
27 May 16	52.59000 +0.79	52.86	52.08	52.08	101,875
26 May 16	51.80000 -0.69	52.72	51.80	52.64	101,240
25 May 16	52.49000 -0.59	53.18	52.37	52.72	124,785
24 May 16	53.08000 +0.67	53.21	52.01	52.01	104,445
20 May 16	52.41000 -0.03	53.28	52.14	52.14	117,900
19 May 16	52.44000 +0.71	52.87	51.50	51.50	231,870
18 May 16	51.73000 +0.49	52.10	50.93	50.93	174,555
17 May 16	51.24000 +0.06	51.76	50.82	51.12	93,115
16 May 16	51.18000 -0.45	51.90	51.06	51.65	96,765
13 May 16	51.63000 -0.25	51.90	51.41	51.66	193,420
12 May 16	51.88000 +0.28	52.05	51.21	51.21	291,935
11 May 16	51.60000 -0.29	51.92	51.15	51.90	191,225
10 May 16	51.89000 +0.10	52.15	51.59	51.95	152,470
09 May 16	51.79000 -0.23	51.89	51.22	51.62	125,015
06 May 16	52.02000 -0.14	52.77	51.63	51.88	398,165
05 May 16	52.16000 +0.29	52.51	51.78	52.00	69,855
04 May 16	51.87000 +0.39	51.87	50.80	51.53	84,870
03 May 16	51.48000 -0.18	51.90	50.50	51.90	117,285
02 May 16	51.66000 -0.29	51.81	51.28	51.65	53,845
29 Apr 16	51.95000 -0.17	52.26	51.58	51.95	96,225
28 Apr 16	52.12000 +0.12	52.55	51.65	51.80	96,510
27 Apr 16	52.00000 +0.76	52.09	51.00	51.00	185,555
26 Apr 16	51.24000 +0.03	51.50	50.84	51.21	227,110
25 Apr 16	51.21000 +0.00	51.43	51.08	51.30	74,925
22 Apr 16	51.21000 +0.29	51.35	50.57	50.75	161,310
21 Apr 16	50.92000 +0.28	51.18	50.23	50.23	105,995
20 Apr 16	50.64000 -0.57	51.15	50.24	51.15	210,890
19 Apr 16	51.21000 +1.03	51.62	49.89	49.89	249,315
18 Apr 16	50.18000 +0.59	50.55	49.02	49.39	286,265
15 Apr 16	49.59000 +0.09	49.90	49.11	49.44	243,985
14 Apr 16	49.50000 -0.14	49.90	49.28	49.78	214,490
13 Apr 16	49.64000 +0.84	49.94	48.64	48.92	202,865
12 Apr 16	48.80000 +1.33	49.00	47.31	47.47	268,380
11 Apr 16	47.47000 -0.27	48.20	47.30	47.90	188,935
08 Apr 16	47.74000 +0.94	47.84	46.49	47.00	181,015
07 Apr 16	46.80000 +0.50	47.00	46.02	46.02	221,065
06 Apr 16	46.30000 +0.15	46.46	45.93	46.20	75,920
05 Apr 16	46.15000 -0.34	46.41	45.90	46.34	77,125
04 Apr 16	46.49000 -0.77	46.75	46.06	46.28	191,370
01 Apr 16	47.26000 +0.36	47.50	46.52	46.78	59,540
31 Mar 16	46.90000 -0.11	47.81	46.77	47.01	201,270
30 Mar 16	47.01000 +0.31	47.51	46.60	46.60	162,850
29 Mar 16	46.70000 +0.71	46.73	45.70	45.99	152,850
28 Mar 16	45.99000 -0.58	46.40	45.74	46.30	98,825
24 Mar 16	46.57000 +0.37	46.75	45.62	45.99	180,010
23 Mar 16	46.20000 -0.39	46.50	45.90	46.43	91,890
22 Mar 16	46.59000 -0.06	46.94	46.30	46.63	180,630
21 Mar 16	46.65000 +0.57	46.78	45.88	45.88	212,320
18 Mar 16	46.08000 -0.01	46.79	45.79	46.14	362,455
17 Mar 16	46.09000 +0.64	46.27	45.33	45.33	205,865
16 Mar 16	45.45000 +0.09	46.16	45.36	45.55	260,460
15 Mar 16	45.36000 +0.43	45.96	44.30	44.56	343,930
14 Mar 16	44.93000 -0.16	45.25	44.26	45.06	182,135
11 Mar 16	45.09000 +2.55	45.24	42.80	42.95	386,315
10 Mar 16	42.54000 -0.96	43.83	42.13	43.55	230,195
09 Mar 16	43.50000 +0.20	43.92	43.35	43.35	174,395
08 Mar 16	43.30000 -0.36	43.99	43.27	43.71	232,315
07 Mar 16	43.66000 +0.02	44.19	43.53	43.57	346,770
04 Mar 16	43.64000 +1.34	44.35	42.42	42.42	444,930
03 Mar 16	42.30000 +0.95	42.51	41.28	41.45	333,605
02 Mar 16	41.35000 +0.06	41.58	40.39	41.49	237,975
01 Mar 16	41.29000 +0.94	41.65	40.20	40.50	312,555
29 Feb 16	40.35000 +1.13	40.50	38.93	39.36	190,025
26 Feb 16	39.22000 +0.04	39.60	39.08	39.48	241,025
25 Feb 16	39.18000 -0.55	39.75	38.65	39.75	294,950
24 Feb 16	39.73000 -0.31	39.79	38.83	39.52	210,745
23 Feb 16	40.04000 -0.37	40.65	39.65	40.36	197,250
22 Feb 16	40.41000 -0.08	41.67	39.91	40.75	412,265
19 Feb 16	40.49000 -0.79	41.19	40.34	41.12	264,660
18 Feb 16	41.28000 +1.18	41.41	39.61	40.16	428,205
17 Feb 16	40.10000 +1.52	40.25	38.85	38.85	299,210
16 Feb 16	38.58000 +0.92	38.80	37.95	38.26	314,055
12 Feb 16	37.66000 +1.54	37.96	36.01	36.60	305,375
11 Feb 16	36.12000 -1.07	36.53	35.52	36.52	415,810
10 Feb 16	37.19000 -1.14	38.80	37.10	38.49	254,660
09 Feb 16	38.33000 -0.55	38.62	37.34	38.62	227,730
08 Feb 16	38.88000 -0.75	39.33	37.85	39.33	205,800
05 Feb 16	39.63000 -0.64	40.82	39.52	40.17	166,255
04 Feb 16	40.27000 +0.02	41.26	40.00	40.29	141,220
03 Feb 16	40.25000 +0.66	40.63	39.20	39.77	302,360
02 Feb 16	39.59000 -1.25	40.62	39.13	40.58	222,375
01 Feb 16	40.84000 +0.18	41.18	39.54	39.54	393,920
29 Jan 16	40.66000 +0.66	41.06	40.02	40.11	343,790
28 Jan 16	40.00000 +0.33	40.31	39.46	39.85	359,105
27 Jan 16	39.67000 +1.08	40.18	38.58	38.58	284,740
26 Jan 16	38.59000 +0.63	39.16	38.01	38.05	163,710
25 Jan 16	37.96000 -0.92	39.40	37.77	39.19	260,315
22 Jan 16	38.88000 +1.12	39.30	38.28	38.29	334,560
21 Jan 16	37.76000 +0.87	38.54	36.90	36.92	314,400
20 Jan 16	36.89000 -0.34	37.24	35.11	36.96	279,690
19 Jan 16	37.23000 +0.64	37.71	36.85	37.14	248,265
18 Jan 16	36.59000 -0.61	37.36	36.44	37.36	72,320
15 Jan 16	37.20000 -0.02	37.39	36.25	36.52	282,730
14 Jan 16	37.22000 +0.12	37.61	36.74	37.35	356,705
13 Jan 16	37.10000 -0.52	38.24	37.00	37.80	362,790
12 Jan 16	37.62000 +0.29	37.90	37.13	37.45	327,750
11 Jan 16	37.33000 +0.08	37.63	37.24	37.63	318,735
08 Jan 16	37.25000 -0.23	37.88	36.87	37.80	218,865
07 Jan 16	37.48000 -0.35	37.65	37.11	37.62	564,730
06 Jan 16	37.83000 +0.30	37.96	37.03	37.09	603,875
05 Jan 16	37.53000 +1.02	37.62	36.43	36.43	483,330
04 Jan 16	36.51000 +0.72	36.55	35.02	35.53	422,365
31 Dec 15	35.79000 -0.58	36.40	35.70	36.37	285,205
30 Dec 15	36.37000 +0.15	36.65	36.08	36.15	144,440
29 Dec 15	36.22000 -0.72	37.08	35.98	36.96	575,850
24 Dec 15	36.94000 +0.17	37.48	36.84	36.96	265,375
23 Dec 15	36.77000 +2.62	36.93	34.33	34.33	602,755
22 Dec 15	34.15000 +0.34	34.31	33.60	33.87	506,590
21 Dec 15	33.81000 -0.07	34.40	33.30	33.89	605,875
18 Dec 15	33.88000 -2.62	36.30	33.65	36.29	1,071,285
17 Dec 15	36.50000 -0.74	37.51	36.30	37.24	528,830
16 Dec 15	37.24000 +0.09	37.70	37.12	37.29	463,210
15 Dec 15	37.15000 -0.14	37.57	37.08	37.31	557,375
14 Dec 15	37.29000 +0.04	37.52	36.98	37.25	448,085
11 Dec 15	37.25000 -1.61	38.92	37.10	38.77	457,275
10 Dec 15	38.86000 -0.84	39.72	38.71	39.72	696,320
09 Dec 15	39.70000 -4.55	43.18	39.53	43.02	934,110
08 Dec 15	44.25000 -0.91	45.05	44.00	45.00	310,555
07 Dec 15	45.16000 -0.91	46.00	45.01	46.00	98,925
04 Dec 15	46.07000 +0.32	46.15	45.85	45.85	158,460
03 Dec 15	45.75000 -0.22	45.99	45.46	45.99	380,050
02 Dec 15	45.97000 -0.39	46.38	45.76	46.32	129,850
01 Dec 15	46.36000 -0.22	46.83	46.25	46.37	265,250
30 Nov 15	46.58000 +0.07	46.60	46.01	46.58	207,375
27 Nov 15	46.51000 +0.11	46.99	46.36	46.36	57,495
26 Nov 15	46.40000 +0.35	46.48	46.01	46.05	40,065
25 Nov 15	46.05000 -0.30	46.53	46.05	46.35	53,265
24 Nov 15	46.35000 -0.16	46.64	46.25	46.50	145,830
23 Nov 15	46.51000 -0.18	46.99	46.39	46.65	101,865
20 Nov 15	46.69000 -0.23	47.25	46.48	47.23	92,395
19 Nov 15	46.92000 +0.12	47.05	46.66	46.84	105,905
18 Nov 15	46.80000 -0.87	47.13	46.75	46.90	118,150
17 Nov 15	47.67000 +0.67	48.00	46.95	47.15	320,350
16 Nov 15	47.00000 -0.51	47.61	46.64	47.61	756,865
13 Nov 15	47.51000 +0.26	48.04	47.20	47.20	198,510
12 Nov 15	47.25000 -0.72	48.32	47.17	47.99	803,120
11 Nov 15	47.97000 +0.93	48.15	47.04	47.04	182,435
10 Nov 15	47.04000 -0.16	47.72	46.53	47.30	528,460
09 Nov 15	47.20000 -1.35	49.47	46.81	48.43	414,345
06 Nov 15	48.55000 +2.10	48.77	46.24	46.24	363,110
05 Nov 15	46.45000 +0.06	46.89	46.29	46.36	136,195
04 Nov 15	46.39000 -0.49	47.00	46.33	46.93	149,385
03 Nov 15	46.88000 +0.16	47.35	46.69	46.69	47,830
02 Nov 15	46.72000 +0.59	46.99	46.34	46.38	179,760
30 Oct 15	46.13000 -0.26	46.78	45.84	46.39	245,390
29 Oct 15	46.39000 +0.49	46.56	45.75	45.99	250,190
28 Oct 15	45.90000 +0.36	46.17	45.45	45.54	177,710
27 Oct 15	45.54000 -0.72	46.11	45.41	46.11	269,995
26 Oct 15	46.26000 +0.11	46.68	45.94	46.50	283,085
23 Oct 15	46.15000 -1.61	49.10	45.90	47.62	476,015
22 Oct 15	47.76000 -0.03	48.64	47.70	47.99	128,845
21 Oct 15	47.79000 -0.81	48.90	47.67	48.31	75,630
20 Oct 15	48.60000 +0.79	48.95	47.81	47.81	63,505
19 Oct 15	47.81000 +0.26	48.23	47.53	47.55	68,985
16 Oct 15	47.55000 -0.21	48.08	47.50	47.99	150,570
15 Oct 15	47.76000 -0.42	48.21	47.62	48.21	267,405
14 Oct 15	48.18000 -0.68	48.76	47.55	48.51	120,495
13 Oct 15	48.86000 -0.09	48.94	48.23	48.81	111,415
09 Oct 15	48.95000 -0.53	49.60	48.62	49.48	82,920
08 Oct 15	49.48000 +0.82	49.79	48.25	49.00	314,365
07 Oct 15	48.66000 +0.43	48.90	48.40	48.50	144,480
06 Oct 15	48.23000 -0.02	49.37	48.10	48.46	158,655
05 Oct 15	48.25000 +1.90	48.46	46.37	46.37	451,470
02 Oct 15	46.35000 -0.14	46.83	45.75	46.10	82,465
01 Oct 15	46.49000 -0.37	47.24	46.41	46.78	204,305
30 Sep 15	46.86000 +1.17	46.95	45.54	45.77	215,515
29 Sep 15	45.69000 +0.38	46.14	45.20	45.30	116,145
28 Sep 15	45.31000 -1.74	47.32	44.79	47.17	678,190
25 Sep 15	47.05000 +0.26	47.55	46.81	46.85	105,375
24 Sep 15	46.79000 -0.22	47.07	46.15	46.94	132,805
23 Sep 15	47.01000 -0.50	47.52	46.80	47.41	152,220
22 Sep 15	47.51000 -0.21	47.64	47.13	47.50	97,715
21 Sep 15	47.72000 +1.14	47.87	47.10	47.38	160,110
18 Sep 15	46.58000 -1.01	47.11	46.35	46.63	712,835
17 Sep 15	47.59000 +0.06	48.18	47.31	47.50	84,690
16 Sep 15	47.53000 -0.05	47.77	47.34	47.52	414,830
15 Sep 15	47.58000 +0.89	47.80	46.39	46.50	164,925
14 Sep 15	46.69000 +0.23	46.87	46.35	46.35	172,860
11 Sep 15	46.46000 -0.30	46.80	46.25	46.80	75,420
10 Sep 15	46.76000 +0.25	46.94	46.12	46.12	116,190
09 Sep 15	46.51000 -0.10	47.40	46.20	46.94	136,660
08 Sep 15	46.61000 +0.03	47.17	46.47	47.00	98,655
04 Sep 15	46.58000 -0.02	46.70	45.58	46.27	295,505
03 Sep 15	46.60000 +0.00	47.50	46.29	46.75	226,330
02 Sep 15	46.60000 +0.49	47.12	45.80	46.65	175,345
01 Sep 15	46.11000 -2.54	48.09	45.94	47.71	391,665
31 Aug 15	48.65000 +1.08	48.80	46.95	47.52	262,300
28 Aug 15	47.57000 +0.04	48.42	47.29	47.29	185,785
27 Aug 15	47.53000 +0.74	48.04	47.08	47.18	283,560
26 Aug 15	46.79000 +0.93	47.00	45.05	46.36	266,240
25 Aug 15	45.86000 +0.47	46.88	45.40	45.70	304,980
24 Aug 15	45.39000 -0.50	46.89	43.90	44.51	566,105
21 Aug 15	45.89000 -1.08	46.70	45.89	46.42	378,240
20 Aug 15	46.97000 -0.43	47.38	46.55	47.06	308,940
19 Aug 15	47.40000 -0.62	47.82	47.01	47.61	412,120
18 Aug 15	48.02000 +0.00	48.14	47.58	48.02	251,065
17 Aug 15	48.02000 -0.08	48.13	47.58	48.13	178,635
14 Aug 15	48.10000 +0.99	48.10	46.58	46.58	279,150
13 Aug 15	47.11000 -0.22	47.33	46.91	47.32	224,735
12 Aug 15	47.33000 +0.29	47.48	46.50	47.08	321,435
11 Aug 15	47.04000 +0.54	47.18	46.20	46.49	406,180
10 Aug 15	46.50000 +0.49	46.53	45.76	46.40	288,850
07 Aug 15	46.01000 -1.13	47.02	45.86	47.02	656,680
06 Aug 15	47.14000 -2.79	49.43	46.66	48.83	410,460
05 Aug 15	49.93000 +0.37	50.28	49.22	49.22	164,240
04 Aug 15	49.56000 +0.34	49.68	49.00	49.22	85,220
31 Jul 15	49.22000 -0.09	49.84	49.01	49.01	178,990
30 Jul 15	49.31000 -0.11	49.77	48.82	49.25	78,045
29 Jul 15	49.42000 +0.82	49.95	48.60	48.69	161,365
28 Jul 15	48.60000 +1.51	48.62	47.16	47.16	1,232,020
27 Jul 15	47.09000 -1.38	48.40	47.00	48.30	262,085
24 Jul 15	48.47000 -1.49	49.89	48.21	49.75	242,085
23 Jul 15	49.96000 -0.10	50.34	49.66	50.11	661,125
22 Jul 15	50.06000 -0.99	51.00	50.01	51.00	59,650
21 Jul 15	51.05000 +0.06	51.23	50.66	51.23	96,565
20 Jul 15	50.99000 -0.01	51.37	50.58	51.37	82,320
17 Jul 15	51.00000 +0.02	51.23	50.70	51.23	86,190
16 Jul 15	50.98000 +0.03	51.21	50.70	51.06	185,450
15 Jul 15	50.95000 +0.03	51.20	50.57	51.00	162,140
14 Jul 15	50.92000 +0.12	51.02	50.41	50.75	97,995
13 Jul 15	50.80000 +0.01	51.30	50.80	51.30	107,780
10 Jul 15	50.79000 +0.03	51.50	50.60	51.00	116,045
09 Jul 15	50.76000 -0.34	51.82	50.40	51.55	182,925
08 Jul 15	51.10000 -0.81	51.92	50.98	51.21	169,955
07 Jul 15	51.91000 -0.54	52.54	51.59	52.45	141,890
06 Jul 15	52.45000 +0.05	52.65	51.38	52.32	114,660
03 Jul 15	52.40000 -0.06	52.63	52.24	52.50	30,330
02 Jul 15	52.46000 -0.69	53.32	51.96	53.32	212,710
30 Jun 15	53.15000 +0.65	53.19	52.22	52.42	116,350
29 Jun 15	52.50000 -0.50	52.73	52.24	52.30	249,560
26 Jun 15	53.00000 +0.85	53.11	51.94	52.03	197,375
25 Jun 15	52.15000 -0.62	53.00	51.92	52.90	228,620
24 Jun 15	52.77000 +0.15	53.00	52.46	52.60	458,255
23 Jun 15	52.62000 -0.18	53.20	51.73	53.10	232,060
22 Jun 15	52.80000 -0.16	53.41	52.67	53.41	183,620
19 Jun 15	52.96000 +0.01	53.15	52.12	53.08	156,650
18 Jun 15	52.95000 +0.51	53.37	52.30	52.75	243,770
17 Jun 15	52.44000 -0.01	52.91	51.90	52.50	271,325
16 Jun 15	52.45000 -1.55	54.00	52.08	53.71	384,475
15 Jun 15	54.00000 +2.07	54.50	52.06	52.06	629,975
12 Jun 15	51.93000 -0.82	53.04	50.84	52.60	421,030
11 Jun 15	52.75000 +0.25	53.01	52.40	52.60	138,445
10 Jun 15	52.50000 +0.48	52.61	51.70	51.92	176,560
09 Jun 15	52.02000 +0.77	52.02	51.45	51.50	229,715
08 Jun 15	51.25000 +0.15	51.60	50.99	51.25	189,815
05 Jun 15	51.10000 -0.40	51.90	50.54	51.40	156,435
04 Jun 15	51.50000 +0.28	51.90	50.80	50.90	180,110
03 Jun 15	51.22000 +0.41	51.23	50.02	50.42	683,275
02 Jun 15	50.81000 +0.06	51.24	50.50	50.51	73,055
01 Jun 15	50.75000 -0.84	51.78	50.49	51.78	187,240
29 May 15	51.59000 +0.79	52.05	50.56	50.78	1,016,940
28 May 15	50.80000 +0.15	50.93	50.30	50.70	162,085
27 May 15	50.65000 -0.25	51.12	50.46	50.79	153,425
26 May 15	50.90000 -0.57	51.27	50.55	51.22	165,420
25 May 15	51.47000 +0.34	51.94	50.80	50.99	105,865
22 May 15	51.13000 -0.91	52.07	50.82	52.04	297,485
21 May 15	52.04000 -0.27	52.41	51.99	52.29	69,635
20 May 15	52.31000 -0.42	52.85	52.15	52.58	70,280
19 May 15	52.73000 +0.02	53.10	52.66	53.10	119,265
15 May 15	52.71000 -0.23	52.88	52.29	52.66	113,370
14 May 15	52.94000 +0.16	53.40	52.31	52.78	446,150
13 May 15	52.78000 +0.44	52.89	50.32	52.33	388,585
12 May 15	52.34000 -2.82	55.17	51.89	54.99	511,095
11 May 15	55.16000 +0.16	55.52	54.99	55.09	44,425
08 May 15	55.00000 +0.33	55.84	54.53	54.67	260,055
07 May 15	54.67000 +0.08	54.78	53.95	54.60	124,865
06 May 15	54.59000 -0.35	55.01	54.24	55.01	84,720
05 May 15	54.94000 +0.23	55.55	54.93	55.00	205,045
04 May 15	54.71000 +0.49	54.95	54.31	54.40	118,810
01 May 15	54.22000 +0.45	54.66	53.58	53.82	147,065
30 Apr 15	53.77000 -0.01	54.12	52.69	53.60	98,310
29 Apr 15	53.78000 -0.29	53.96	53.45	53.54	102,145
28 Apr 15	54.07000 +1.31	54.33	52.41	52.41	292,300
27 Apr 15	52.76000 +0.04	52.96	52.01	52.96	123,070
24 Apr 15	52.72000 -0.22	53.38	52.46	53.38	120,610
23 Apr 15	52.94000 -0.25	53.21	52.88	53.05	60,095
22 Apr 15	53.19000 -0.13	53.68	53.05	53.25	260,890
21 Apr 15	53.32000 +0.24	53.45	52.98	53.38	100,820
20 Apr 15	53.08000 +0.28	53.23	52.45	52.80	107,480
17 Apr 15	52.80000 +0.38	53.68	52.20	52.29	219,025
16 Apr 15	52.42000 -1.36	54.09	51.87	54.09	547,235
15 Apr 15	53.78000 +0.61	54.11	52.83	53.15	199,000
14 Apr 15	53.17000 -0.14	53.52	52.48	53.35	204,825
13 Apr 15	53.31000 -0.15	53.89	53.22	53.31	219,825
10 Apr 15	53.46000 -0.90	54.70	53.33	54.26	212,735
09 Apr 15	54.36000 -0.59	55.40	54.25	55.00	249,840
08 Apr 15	54.95000 +0.04	55.56	54.01	54.01	175,830
07 Apr 15	54.91000 +0.32	54.97	54.60	54.60	81,685
06 Apr 15	54.59000 +0.20	54.65	53.90	54.25	136,840
02 Apr 15	54.39000 -0.03	54.58	54.29	54.42	136,055
01 Apr 15	54.42000 +0.00	54.58	54.34	54.40	102,335
31 Mar 15	54.42000 +0.03	54.70	54.35	54.39	98,570
30 Mar 15	54.39000 -0.26	54.81	54.39	54.66	134,320
27 Mar 15	54.65000 +0.11	54.72	54.29	54.40	81,210
26 Mar 15	54.54000 +0.25	54.76	54.01	54.01	132,155
25 Mar 15	54.29000 -0.05	54.70	54.00	54.49	269,280
24 Mar 15	54.34000 -0.51	54.95	54.29	54.75	324,210
23 Mar 15	54.85000 +0.34	54.99	54.50	54.50	140,285
20 Mar 15	54.51000 +0.45	54.74	54.03	54.03	129,470
19 Mar 15	54.06000 -0.07	54.36	54.00	54.10	306,500
18 Mar 15	54.13000 +0.48	54.49	53.01	53.01	212,685
17 Mar 15	53.65000 +0.15	53.86	52.92	53.05	96,635
16 Mar 15	53.50000 +0.55	53.62	52.79	52.80	254,330
13 Mar 15	52.95000 -0.05	53.43	52.31	52.31	172,130
12 Mar 15	53.00000 +0.37	53.44	52.79	52.79	103,965
11 Mar 15	52.63000 +0.04	52.73	52.40	52.62	98,320
10 Mar 15	52.59000 +0.19	52.97	52.38	52.38	377,570
09 Mar 15	52.40000 -0.17	52.53	52.14	52.30	151,690
06 Mar 15	52.57000 +0.23	52.82	52.44	52.50	212,390
05 Mar 15	52.34000 +0.15	52.39	51.70	52.24	633,125
04 Mar 15	52.19000 +0.19	52.48	51.90	51.90	730,410
03 Mar 15	52.00000 +0.64	52.23	51.32	51.40	202,970
02 Mar 15	51.36000 +1.02	51.50	50.35	50.35	599,600
27 Feb 15	50.34000 +0.34	50.38	49.77	49.85	508,345
26 Feb 15	50.00000 +0.09	50.00	49.59	49.81	266,730
25 Feb 15	49.91000 +0.41	49.91	49.45	49.65	437,265
24 Feb 15	49.50000 -0.10	49.80	49.00	49.18	488,730
23 Feb 15	49.60000 +0.10	49.60	49.01	49.47	113,955
20 Feb 15	49.50000 +0.49	49.50	48.83	49.23	95,780
19 Feb 15	49.01000 -0.61	49.37	48.59	49.15	343,250
18 Feb 15	49.62000 -0.13	49.75	48.68	49.37	118,445
17 Feb 15	49.75000 +0.75	49.95	49.00	49.40	174,325
13 Feb 15	49.00000 +0.38	49.32	48.88	48.97	445,725
12 Feb 15	48.62000 +1.03	48.95	47.37	47.37	180,670
11 Feb 15	47.59000 +0.06	47.88	46.98	47.83	104,450
10 Feb 15	47.53000 +0.03	48.18	47.50	47.51	89,190
09 Feb 15	47.50000 +0.22	48.00	47.15	47.20	106,435
06 Feb 15	47.28000 +0.97	47.49	46.50	46.50	107,815
05 Feb 15	46.31000 +0.12	46.50	46.02	46.21	152,300
04 Feb 15	46.19000 -1.98	47.75	46.15	47.75	335,610
03 Feb 15	48.17000 +0.33	48.44	47.43	47.98	110,065
02 Feb 15	47.84000 +0.77	47.84	47.41	47.59	43,905
30 Jan 15	47.07000 +0.42	47.50	46.31	46.80	117,650
29 Jan 15	46.65000 -0.47	47.44	46.60	47.40	85,675
28 Jan 15	47.12000 -0.87	48.00	47.00	48.00	134,980
27 Jan 15	47.99000 +0.38	48.46	47.60	47.60	53,765
26 Jan 15	47.61000 +0.01	47.68	47.30	47.62	41,030
23 Jan 15	47.60000 +0.71	47.73	46.86	46.88	68,005
22 Jan 15	46.89000 -0.50	47.50	46.76	47.40	187,140
21 Jan 15	47.39000 -0.10	47.63	47.31	47.31	87,135
20 Jan 15	47.49000 -0.51	48.25	47.25	48.25	89,370
19 Jan 15	48.00000 +0.07	48.41	47.66	48.41	45,820
16 Jan 15	47.93000 +0.33	48.23	47.33	47.50	99,150
15 Jan 15	47.60000 +0.22	48.16	47.08	47.33	78,485
14 Jan 15	47.38000 -1.08	48.29	46.81	47.75	160,815
13 Jan 15	48.46000 -1.44	50.45	48.08	50.27	221,135
12 Jan 15	49.90000 -0.35	50.41	49.15	50.25	116,185
09 Jan 15	50.25000 -0.45	51.01	50.05	50.98	78,450
08 Jan 15	50.70000 +0.30	50.70	50.22	50.39	74,325
07 Jan 15	50.40000 -0.69	52.02	50.01	52.02	52,500
06 Jan 15	51.09000 -0.39	51.43	50.21	51.24	72,590
05 Jan 15	51.48000 -0.42	51.69	51.02	51.42	56,625
02 Jan 15	51.90000 +1.30	52.71	50.74	50.74	95,935
31 Dec 14	50.60000 +0.41	50.60	49.96	50.19	126,660
30 Dec 14	50.19000 -0.41	50.57	50.15	50.28	111,390
29 Dec 14	50.60000 -0.77	51.00	50.25	51.00	145,750
24 Dec 14	51.37000 +0.59	51.37	50.25	50.50	77,480
23 Dec 14	50.78000 -0.02	51.01	50.51	50.54	96,150
22 Dec 14	50.80000 -0.17	51.19	50.48	50.70	80,900
19 Dec 14	50.97000 +0.91	51.48	50.00	50.01	198,885
18 Dec 14	50.06000 -0.63	51.17	49.59	50.90	136,865
17 Dec 14	50.69000 +0.44	51.22	49.85	49.86	108,275
16 Dec 14	50.25000 -0.21	50.70	49.58	49.97	130,475
15 Dec 14	50.46000 -0.35	51.41	50.07	50.46	76,335
12 Dec 14	50.81000 +0.30	51.48	49.94	50.10	224,310
11 Dec 14	50.51000 +0.76	51.21	49.56	49.60	92,290
10 Dec 14	49.75000 -0.64	50.19	49.38	49.89	85,735
09 Dec 14	50.39000 -0.99	51.32	49.85	51.32	165,920
08 Dec 14	51.38000 -0.57	52.04	50.39	52.00	125,180
05 Dec 14	51.95000 -0.38	52.94	51.80	52.87	74,020
04 Dec 14	52.33000 +0.15	52.46	51.88	52.42	46,355
03 Dec 14	52.18000 +0.28	52.18	51.90	51.90	52,175
02 Dec 14	51.90000 -0.11	52.07	51.52	51.52	88,125
01 Dec 14	52.01000 +0.55	52.02	51.15	51.46	55,810
28 Nov 14	51.46000 -1.49	52.85	51.15	52.85	160,720
27 Nov 14	52.95000 -1.10	53.75	52.93	53.60	35,150
26 Nov 14	54.05000 +0.44	54.29	53.28	53.28	80,705
25 Nov 14	53.61000 +0.34	53.98	53.06	53.06	122,470
24 Nov 14	53.27000 -0.06	53.35	52.81	52.81	66,710
21 Nov 14	53.33000 +0.68	53.34	52.50	52.57	94,255
20 Nov 14	52.65000 -0.17	52.92	52.40	52.92	64,945
19 Nov 14	52.82000 -0.36	53.28	52.57	52.94	76,565
18 Nov 14	53.18000 -0.14	53.59	53.16	53.49	55,595
17 Nov 14	53.32000 -0.04	53.77	53.31	53.47	65,740
14 Nov 14	53.36000 -0.36	54.03	53.15	53.46	69,715
13 Nov 14	53.72000 +0.68	54.09	53.13	53.24	131,055
12 Nov 14	53.04000 +0.80	53.04	51.53	52.01	144,125
11 Nov 14	52.24000 -0.75	53.00	52.13	52.74	67,745
10 Nov 14	52.99000 -0.30	53.30	52.81	53.30	107,705
07 Nov 14	53.29000 -0.40	53.29	52.88	52.89	131,990
06 Nov 14	53.69000 -0.61	54.04	53.44	54.00	63,045
05 Nov 14	54.30000 +0.76	54.45	53.31	53.40	107,260
04 Nov 14	53.54000 -0.32	53.80	53.41	53.61	76,745
03 Nov 14	53.86000 -0.35	54.24	53.78	54.07	28,170
31 Oct 14	54.21000 +1.44	54.21	52.41	52.45	154,255
30 Oct 14	52.77000 -0.22	53.22	52.74	52.75	51,780
29 Oct 14	52.99000 -0.58	53.43	52.87	53.43	85,715
28 Oct 14	53.57000 +1.20	53.95	52.37	52.68	42,225
27 Oct 14	52.37000 -0.52	53.04	52.20	53.04	88,700
24 Oct 14	52.89000 -0.61	53.78	52.89	53.78	85,755
23 Oct 14	53.50000 +0.19	53.59	53.27	53.57	69,675
22 Oct 14	53.31000 -0.47	53.70	52.94	53.64	73,060
21 Oct 14	53.78000 +0.73	53.88	53.05	53.06	53,305
20 Oct 14	53.05000 -0.49	53.28	53.00	53.27	69,045
17 Oct 14	53.54000 +0.50	53.72	53.10	53.49	139,670
16 Oct 14	53.04000 +1.78	53.51	51.00	51.00	74,855
15 Oct 14	51.26000 -2.23	52.83	51.03	52.82	134,460
14 Oct 14	53.49000 -0.07	54.48	53.30	54.48	112,420
10 Oct 14	53.56000 +0.47	53.79	52.85	53.02	71,340
09 Oct 14	53.09000 -0.91	53.80	53.01	53.76	35,515
08 Oct 14	54.00000 -0.25	54.21	53.70	53.73	73,480
07 Oct 14	54.25000 +0.31	54.25	53.70	53.99	31,150
06 Oct 14	53.94000 +0.35	53.94	53.56	53.60	34,840
03 Oct 14	53.59000 -0.20	54.66	53.40	54.66	39,815
02 Oct 14	53.79000 -0.25	54.21	53.03	54.21	108,995
01 Oct 14	54.04000 -0.73	54.40	53.73	54.40	81,050
30 Sep 14	54.77000 +0.37	55.25	53.79	54.40	162,925
29 Sep 14	54.40000 +0.09	54.74	53.70	54.74	42,945
26 Sep 14	54.31000 +0.56	54.31	53.06	53.06	57,785
25 Sep 14	53.75000 -0.16	54.22	52.85	54.22	100,845
24 Sep 14	53.91000 -0.80	54.60	53.45	54.60	97,890
23 Sep 14	54.71000 -0.54	55.45	54.50	55.20	190,285
22 Sep 14	55.25000 -0.34	55.45	54.80	55.21	107,770
19 Sep 14	55.59000 +0.90	55.59	54.53	54.54	121,185
18 Sep 14	54.69000 +1.41	54.94	53.12	53.33	94,690
17 Sep 14	53.28000 +0.37	53.50	52.33	52.53	53,175
16 Sep 14	52.91000 -0.59	53.53	52.91	53.51	72,080
15 Sep 14	53.50000 -0.43	54.25	53.37	53.93	46,665
12 Sep 14	53.93000 -0.06	54.14	53.85	53.85	49,915
11 Sep 14	53.99000 -0.25	54.13	53.69	53.84	69,430
10 Sep 14	54.24000 +0.38	54.24	53.80	53.90	48,600
09 Sep 14	53.86000 -0.44	54.22	53.75	54.22	81,300
08 Sep 14	54.30000 -0.03	54.59	54.13	54.59	62,805
05 Sep 14	54.33000 -0.04	54.42	54.25	54.32	28,640
04 Sep 14	54.37000 -0.40	54.85	54.25	54.85	34,365
03 Sep 14	54.77000 +0.04	54.98	54.61	54.65	81,490
02 Sep 14	54.73000 +0.11	54.97	54.32	54.97	63,775
29 Aug 14	54.62000 +0.30	54.81	54.13	54.13	73,170
28 Aug 14	54.32000 -0.71	54.67	54.21	54.67	80,790
27 Aug 14	55.03000 -0.05	55.13	54.85	54.94	51,495
26 Aug 14	55.08000 +0.00	55.21	54.73	54.75	52,940
25 Aug 14	55.08000 +0.38	55.15	54.43	54.43	87,375
22 Aug 14	54.70000 -0.17	54.70	54.60	54.61	75,725
21 Aug 14	54.87000 +0.68	54.87	53.81	54.23	117,075
20 Aug 14	54.19000 -0.78	54.45	54.10	54.41	53,750
19 Aug 14	54.97000 +0.41	55.15	54.63	54.63	31,610
18 Aug 14	54.56000 -0.68	55.47	54.55	55.23	77,140
15 Aug 14	55.24000 +0.45	55.50	54.42	54.98	56,075
14 Aug 14	54.79000 -0.02	55.00	54.56	54.64	48,530
13 Aug 14	54.81000 +0.38	55.18	54.25	54.60	82,330
12 Aug 14	54.43000 +0.43	54.49	53.90	54.25	77,070
11 Aug 14	54.00000 +0.24	54.22	53.61	53.61	123,225
08 Aug 14	53.76000 -1.03	55.31	53.60	54.99	137,460
07 Aug 14	54.79000 -1.11	56.01	54.26	56.00	206,240
06 Aug 14	55.90000 -1.20	57.11	55.55	56.51	349,545
05 Aug 14	57.10000 +0.09	57.47	56.67	57.00	88,180
01 Aug 14	57.01000 -0.28	57.49	56.83	57.25	49,945
31 Jul 14	57.29000 +0.09	57.58	57.00	57.00	80,255
30 Jul 14	57.20000 +0.28	57.41	57.02	57.02	35,360
29 Jul 14	56.92000 -0.56	57.48	56.90	57.14	47,325
28 Jul 14	57.48000 +0.77	57.48	56.51	56.51	41,550
25 Jul 14	56.71000 -0.24	56.99	56.46	56.99	94,975
24 Jul 14	56.95000 -0.32	57.50	56.80	57.49	67,820
23 Jul 14	57.27000 -0.34	57.93	57.01	57.93	25,075
22 Jul 14	57.61000 +0.41	57.76	57.31	57.31	45,335
21 Jul 14	57.20000 -0.17	57.38	57.14	57.19	28,010
18 Jul 14	57.37000 +0.36	57.61	57.05	57.05	26,790
17 Jul 14	57.01000 +0.03	57.18	56.50	56.50	31,510
16 Jul 14	56.98000 -0.02	57.20	56.85	57.14	48,365
15 Jul 14	57.00000 -0.32	57.03	56.45	56.46	120,550
14 Jul 14	57.32000 +0.36	57.54	57.09	57.26	42,985
11 Jul 14	56.96000 -0.71	58.01	56.86	57.74	57,780
10 Jul 14	57.67000 +0.70	58.39	56.80	56.80	97,670
09 Jul 14	56.97000 +0.20	57.22	56.50	57.16	100,825
08 Jul 14	56.77000 -1.10	57.52	56.58	57.52	130,460
07 Jul 14	57.87000 -0.82	58.40	57.54	57.96	82,995
04 Jul 14	58.69000 +0.33	58.71	57.86	57.86	11,855
03 Jul 14	58.36000 +0.61	58.39	57.79	57.90	28,995
02 Jul 14	57.75000 -1.10	58.98	57.70	58.61	122,005
30 Jun 14	58.85000 +0.28	58.96	58.41	58.75	44,490
27 Jun 14	58.57000 +0.57	58.70	57.44	57.47	66,635
26 Jun 14	58.00000 -0.16	58.25	57.77	58.06	77,030
25 Jun 14	58.16000 -0.30	58.34	58.02	58.34	31,605
24 Jun 14	58.46000 -0.30	59.24	58.36	58.62	42,755
23 Jun 14	58.76000 -0.28	58.91	58.36	58.91	63,540
20 Jun 14	59.04000 -0.49	59.58	59.04	59.36	123,450
19 Jun 14	59.53000 +0.14	59.94	59.53	59.75	48,145
18 Jun 14	59.39000 +0.25	59.66	58.99	59.25	101,325
17 Jun 14	59.14000 -0.19	59.19	58.93	59.15	44,890
16 Jun 14	59.33000 +0.08	59.74	58.90	59.50	61,980
13 Jun 14	59.25000 +0.03	59.55	58.82	59.23	117,550
12 Jun 14	59.22000 -0.78	59.65	59.03	59.50	67,980
11 Jun 14	60.00000 +0.01	60.03	59.03	59.99	56,890
10 Jun 14	59.99000 -0.49	60.75	59.94	60.75	65,360
09 Jun 14	60.48000 -0.14	61.18	60.20	61.18	69,840
06 Jun 14	60.62000 -0.07	61.35	60.62	60.69	61,420
05 Jun 14	60.69000 +0.37	60.73	59.75	60.01	70,970
04 Jun 14	60.32000 +0.66	61.13	59.72	59.95	368,610
03 Jun 14	59.66000 +2.57	59.81	57.39	57.40	212,300
02 Jun 14	57.09000 -0.36	57.45	57.03	57.40	202,005
30 May 14	57.45000 +0.10	57.45	56.31	57.35	939,355
29 May 14	57.35000 +0.11	58.00	57.19	57.49	218,305
28 May 14	57.24000 -0.36	57.68	56.95	57.02	186,255
27 May 14	57.60000 +0.87	58.13	56.27	56.99	240,495
26 May 14	56.73000 -0.20	57.08	56.67	56.96	44,655
23 May 14	56.93000 -0.22	57.86	56.76	56.76	135,985
22 May 14	57.15000 -0.05	57.34	56.60	57.34	186,380
21 May 14	57.20000 -0.03	57.30	56.60	56.63	48,180
20 May 14	57.23000 -0.46	57.69	57.16	57.18	61,295
16 May 14	57.69000 +0.89	57.82	56.50	56.50	105,670
15 May 14	56.80000 -1.58	59.20	56.70	58.37	207,520
14 May 14	58.38000 +0.14	58.38	57.01	58.00	174,300
13 May 14	58.24000 +0.66	58.24	57.10	57.49	110,210
12 May 14	57.58000 -0.21	57.67	56.78	57.51	102,120
09 May 14	57.79000 -0.36	58.40	57.44	58.00	74,685
08 May 14	58.15000 -0.02	58.32	58.00	58.01	53,485
07 May 14	58.17000 +0.07	58.40	58.00	58.26	58,305
06 May 14	58.10000 +0.31	58.10	57.85	57.89	108,085
05 May 14	57.79000 +0.17	57.98	57.60	57.60	43,645
02 May 14	57.62000 -0.19	57.90	57.29	57.90	85,055
01 May 14	57.81000 +0.07	58.05	57.70	57.70	68,615
30 Apr 14	57.74000 +1.98	57.85	55.65	55.65	117,550
29 Apr 14	55.76000 -0.14	56.12	55.62	55.70	76,805
28 Apr 14	55.90000 -0.28	56.74	55.64	56.29	43,750
25 Apr 14	56.18000 -0.57	56.87	56.12	56.42	56,085
24 Apr 14	56.75000 +0.49	56.79	55.68	55.76	104,260
23 Apr 14	56.26000 -0.09	56.49	55.79	55.85	50,415
22 Apr 14	56.35000 +0.75	56.35	54.99	55.40	114,175
21 Apr 14	55.60000 -1.13	56.60	55.28	56.60	99,135
17 Apr 14	56.73000 -0.37	57.13	56.55	56.80	64,555
16 Apr 14	57.10000 +1.59	57.45	55.56	55.56	147,150
15 Apr 14	55.51000 +0.82	55.67	54.49	54.87	178,230
14 Apr 14	54.69000 +0.19	54.82	54.40	54.70	67,580
11 Apr 14	54.50000 -0.67	55.37	53.90	55.37	63,455
10 Apr 14	55.17000 -0.06	55.50	55.08	55.48	74,375
09 Apr 14	55.23000 +0.38	55.31	54.59	54.61	101,610
08 Apr 14	54.85000 +0.57	55.85	54.49	54.49	179,275
07 Apr 14	54.28000 +1.47	54.90	52.79	52.80	241,650
04 Apr 14	52.81000 -0.19	52.95	52.52	52.71	89,050
03 Apr 14	53.00000 -0.05	53.18	52.61	53.18	65,490
02 Apr 14	53.05000 -0.36	53.41	52.61	53.41	98,975
01 Apr 14	53.41000 -0.57	54.00	52.72	54.00	132,890
31 Mar 14	53.98000 +0.56	54.08	53.23	53.45	178,370
28 Mar 14	53.42000 -0.41	53.56	52.25	53.51	167,745
27 Mar 14	53.83000 +0.08	53.89	53.46	53.64	51,015
26 Mar 14	53.75000 +0.35	53.98	52.93	52.93	126,720
25 Mar 14	53.40000 +0.56	53.40	52.90	52.90	55,480
24 Mar 14	52.84000 -0.31	53.13	52.75	53.00	71,290
21 Mar 14	53.15000 +0.20	53.32	52.95	53.03	131,835
20 Mar 14	52.95000 +0.15	53.29	52.66	52.79	108,440
19 Mar 14	52.80000 +0.75	52.80	51.82	51.83	199,610
18 Mar 14	52.05000 +0.51	52.27	51.54	51.88	60,940
17 Mar 14	51.54000 -0.40	52.65	51.52	51.90	149,165
14 Mar 14	51.94000 -0.06	52.57	51.37	52.16	158,955
13 Mar 14	52.00000 -0.45	52.90	51.48	52.50	259,180
12 Mar 14	52.45000 -0.35	53.37	52.01	53.05	236,285
11 Mar 14	52.80000 +0.37	53.07	52.26	52.26	150,540
10 Mar 14	52.43000 -0.12	52.80	51.90	52.02	102,955
07 Mar 14	52.55000 +0.52	52.80	51.99	52.39	110,200
06 Mar 14	52.03000 +0.31	52.40	51.69	51.69	120,650
05 Mar 14	51.72000 -0.21	52.20	51.55	51.64	80,135
04 Mar 14	51.93000 +0.41	52.00	51.40	51.40	94,315
03 Mar 14	51.52000 +0.36	51.72	50.95	51.21	82,230
28 Feb 14	51.16000 +0.40	51.48	50.70	50.70	128,325
27 Feb 14	50.76000 -0.76	51.25	50.64	50.98	103,470
26 Feb 14	51.52000 +0.51	51.80	51.01	51.01	73,885
25 Feb 14	51.01000 -0.59	51.62	50.99	51.43	148,625
24 Feb 14	51.60000 +0.75	51.99	50.64	50.70	143,020
21 Feb 14	50.85000 +0.56	51.16	50.00	50.00	187,335
20 Feb 14	50.29000 +0.49	50.40	49.24	49.61	302,150
19 Feb 14	49.80000 -1.60	50.90	49.71	50.86	208,910
18 Feb 14	51.40000 -0.94	52.13	51.26	51.99	186,475
14 Feb 14	52.34000 -0.16	53.12	51.69	52.49	149,310
13 Feb 14	52.50000 +1.49	52.50	50.59	50.99	615,920
12 Feb 14	51.01000 +0.06	51.25	50.51	50.51	96,825
11 Feb 14	50.95000 +0.57	50.97	50.22	50.23	53,560
10 Feb 14	50.38000 +0.12	50.63	49.82	50.49	59,990
07 Feb 14	50.26000 +0.73	50.40	48.90	49.31	132,305
06 Feb 14	49.53000 +0.16	49.79	49.40	49.79	93,645
05 Feb 14	49.37000 -0.49	50.64	49.08	50.42	86,705
04 Feb 14	49.86000 +1.61	50.00	48.22	48.25	143,225
03 Feb 14	48.25000 -2.32	50.78	48.23	50.78	196,950
31 Jan 14	50.57000 +1.04	50.80	49.36	49.36	161,775
30 Jan 14	49.53000 -0.21	49.99	49.53	49.87	70,695
29 Jan 14	49.74000 +0.07	49.89	49.30	49.68	78,250
28 Jan 14	49.67000 +0.94	49.67	48.95	49.20	90,270
27 Jan 14	48.73000 +0.09	48.85	48.06	48.64	46,225
24 Jan 14	48.64000 -1.08	49.67	48.61	49.67	123,285
23 Jan 14	49.72000 -0.20	49.94	49.63	49.94	40,850
22 Jan 14	49.92000 -0.25	50.74	49.92	50.59	65,460
21 Jan 14	50.17000 +1.22	50.60	48.88	48.95	161,950
20 Jan 14	48.95000 +0.15	48.95	48.77	48.95	39,390
17 Jan 14	48.80000 -0.68	48.93	48.68	48.93	284,105
16 Jan 14	49.48000 +0.40	49.74	48.84	49.01	75,045
15 Jan 14	49.08000 -0.60	50.00	49.07	49.98	117,920
14 Jan 14	49.68000 -0.17	49.99	49.68	49.99	44,755
13 Jan 14	49.85000 -0.15	50.02	49.71	49.71	69,070
10 Jan 14	50.00000 +0.60	50.00	49.09	49.09	46,050
09 Jan 14	49.40000 -0.64	50.09	49.28	50.00	153,270
08 Jan 14	50.04000 -1.40	51.99	49.80	51.99	201,615
07 Jan 14	51.44000 -0.15	51.94	50.95	51.50	81,975
06 Jan 14	51.59000 +0.24	52.10	51.33	51.35	77,310
03 Jan 14	51.35000 +0.40	52.10	51.01	51.58	110,070
02 Jan 14	50.95000 -0.08	51.41	50.60	51.00	35,350
31 Dec 13	51.03000 +0.35	51.41	50.70	50.98	68,030
30 Dec 13	50.68000 +0.49	51.03	50.52	50.65	70,555
27 Dec 13	50.19000 -0.01	50.60	49.99	50.56	80,530
24 Dec 13	50.20000 -0.16	50.93	49.81	50.93	56,535
23 Dec 13	50.36000 +0.21	50.94	49.79	50.00	99,245
20 Dec 13	50.15000 -0.04	50.74	50.11	50.29	177,385
19 Dec 13	50.19000 -0.47	50.99	50.11	50.95	158,935
18 Dec 13	50.66000 -0.34	51.21	50.32	50.72	297,455
17 Dec 13	51.00000 -0.78	52.50	50.78	51.63	133,815
16 Dec 13	51.78000 -0.79	53.00	51.77	52.28	193,125
13 Dec 13	52.57000 +0.82	52.75	51.79	51.99	384,610
12 Dec 13	51.75000 +0.15	52.20	51.36	51.36	356,820
11 Dec 13	51.60000 -0.21	51.80	51.00	51.50	689,685
10 Dec 13	51.81000 +0.00	51.81	51.51	51.70	48,650
09 Dec 13	51.81000 +0.68	51.81	50.89	51.13	105,010
06 Dec 13	51.13000 -0.79	51.89	51.00	51.89	74,845
05 Dec 13	51.92000 +0.30	51.97	51.01	51.01	71,490
04 Dec 13	51.62000 -0.18	51.66	51.21	51.48	72,145
03 Dec 13	51.80000 +0.62	51.80	50.50	50.57	141,635
02 Dec 13	51.18000 -0.40	51.98	50.43	51.98	109,610
29 Nov 13	51.58000 -0.35	52.78	51.30	52.29	168,010
28 Nov 13	51.93000 +0.01	52.25	51.93	51.97	93,680
27 Nov 13	51.92000 +0.18	51.98	51.04	51.04	75,300
26 Nov 13	51.74000 +0.10	51.74	51.17	51.50	86,525
25 Nov 13	51.64000 +0.78	51.68	50.96	51.37	201,565
22 Nov 13	50.86000 -0.42	51.39	50.63	51.12	111,760
21 Nov 13	51.28000 +0.50	51.28	50.49	50.60	85,155
20 Nov 13	50.78000 +0.09	50.90	50.09	50.49	172,985
19 Nov 13	50.69000 -0.46	51.49	50.59	51.49	120,060
18 Nov 13	51.15000 +1.14	51.17	49.90	49.90	230,610
15 Nov 13	50.01000 +0.32	50.32	49.85	49.96	113,870
14 Nov 13	49.69000 -0.28	49.80	49.16	49.77	112,715
13 Nov 13	49.97000 +0.53	49.97	48.89	49.45	254,890
12 Nov 13	49.44000 +0.53	49.44	48.77	48.94	149,945
11 Nov 13	48.91000 -0.15	49.38	48.81	49.19	67,970
08 Nov 13	49.06000 +0.94	49.32	48.60	48.60	298,255
07 Nov 13	48.12000 +1.09	48.25	47.39	47.40	309,265
06 Nov 13	47.03000 -0.09	47.50	46.85	46.92	84,020
05 Nov 13	47.12000 +0.01	47.88	46.97	47.59	110,345
04 Nov 13	47.11000 +0.10	47.31	46.80	47.00	84,650
01 Nov 13	47.01000 -0.54	47.30	46.72	47.12	333,385
31 Oct 13	47.55000 +0.44	47.79	46.82	47.24	336,965
30 Oct 13	47.11000 +0.61	47.11	46.23	46.49	214,375
29 Oct 13	46.50000 +0.66	46.50	45.90	45.90	167,755
28 Oct 13	45.84000 +0.14	46.00	45.54	45.60	211,270
25 Oct 13	45.70000 +0.08	45.75	45.26	45.50	72,025
24 Oct 13	45.62000 +0.52	45.91	45.10	45.32	119,995
23 Oct 13	45.10000 -0.37	45.75	45.10	45.23	103,600
22 Oct 13	45.47000 +0.47	45.47	44.75	45.38	125,945
21 Oct 13	45.00000 -0.68	45.73	44.88	45.68	153,995
18 Oct 13	45.68000 +0.68	45.89	45.30	45.64	364,845
17 Oct 13	45.00000 +0.80	45.19	44.11	44.15	334,375
16 Oct 13	44.20000 +0.61	44.65	43.50	43.64	249,590
15 Oct 13	43.59000 +0.44	44.15	43.31	43.31	249,360
11 Oct 13	43.15000 -2.85	46.25	42.65	46.25	724,735
10 Oct 13	46.00000 +0.01	46.64	45.88	46.14	76,730
09 Oct 13	45.99000 -0.01	46.16	45.80	46.16	60,565
08 Oct 13	46.00000 -0.50	46.47	45.72	46.47	59,060
07 Oct 13	46.50000 -0.28	46.62	46.10	46.52	34,290
04 Oct 13	46.78000 +0.53	46.88	46.10	46.24	61,435
03 Oct 13	46.25000 -0.60	47.00	46.25	46.84	124,385
02 Oct 13	46.85000 -0.59	47.44	46.57	47.44	141,975
01 Oct 13	47.44000 -1.56	48.61	47.01	48.60	204,935
30 Sep 13	49.00000 +0.35	49.00	47.90	47.90	124,685
27 Sep 13	48.65000 +1.00	48.72	47.65	47.72	130,690
26 Sep 13	47.65000 -0.49	48.33	47.40	48.15	57,910
25 Sep 13	48.14000 -0.06	48.43	47.84	48.20	61,520
24 Sep 13	48.20000 +0.60	48.31	47.23	47.23	84,020
23 Sep 13	47.60000 -0.16	47.70	47.00	47.70	107,395
20 Sep 13	47.76000 +0.09	47.76	47.28	47.28	104,470
19 Sep 13	47.67000 -0.01	47.83	47.45	47.45	70,830
18 Sep 13	47.68000 +0.70	47.83	47.00	47.20	122,340
17 Sep 13	46.98000 -0.16	47.40	46.98	47.38	83,840
16 Sep 13	47.14000 +0.05	47.37	47.00	47.26	130,300
13 Sep 13	47.09000 +0.34	47.29	46.65	46.85	123,405
12 Sep 13	46.75000 +0.10	47.35	46.68	46.98	395,540
11 Sep 13	46.65000 -1.70	48.35	46.65	48.35	927,410
10 Sep 13	48.35000 +0.35	48.55	47.60	48.01	96,430
09 Sep 13	48.00000 -0.19	48.56	47.77	48.19	36,780
06 Sep 13	48.19000 -0.32	48.67	47.98	48.67	40,385
05 Sep 13	48.51000 -0.47	48.99	48.33	48.63	57,325
04 Sep 13	48.98000 +0.61	48.98	48.08	48.10	107,700
03 Sep 13	48.37000 +0.31	48.75	48.09	48.74	44,685
30 Aug 13	48.06000 +0.26	48.40	47.99	47.99	91,430
29 Aug 13	47.80000 +0.23	47.80	47.60	47.60	36,045
28 Aug 13	47.57000 +0.47	47.95	47.15	47.30	65,330
27 Aug 13	47.10000 -1.20	48.21	47.07	48.21	141,975
26 Aug 13	48.30000 +0.60	48.45	47.90	47.90	150,415
23 Aug 13	47.70000 +0.14	48.09	47.65	47.65	91,110
22 Aug 13	47.56000 +0.19	47.90	47.10	47.35	60,015
21 Aug 13	47.37000 +0.27	47.71	47.10	47.10	33,105
20 Aug 13	47.10000 -0.25	47.50	46.90	47.50	73,495
19 Aug 13	47.35000 -0.91	47.79	47.34	47.77	71,660
16 Aug 13	48.26000 +0.27	48.26	47.64	48.23	86,310
15 Aug 13	47.99000 -0.37	48.36	47.35	48.36	80,825
14 Aug 13	48.36000 -0.64	48.36	47.17	48.21	149,040
13 Aug 13	49.00000 -0.05	49.00	48.03	48.71	92,485
12 Aug 13	49.05000 +1.03	49.25	48.02	48.02	154,785
09 Aug 13	48.02000 +0.54	48.14	47.19	47.44	92,805
08 Aug 13	47.48000 +0.34	47.90	47.44	47.44	81,745
07 Aug 13	47.14000 -1.31	48.11	47.14	48.11	97,250
06 Aug 13	48.45000 +1.03	48.45	46.75	46.75	302,800
02 Aug 13	47.42000 +0.53	47.42	46.70	46.70	139,570
01 Aug 13	46.89000 +1.69	47.08	45.18	45.18	380,780
31 Jul 13	45.20000 +0.54	45.33	44.51	44.84	113,195
30 Jul 13	44.66000 -0.48	44.95	44.66	44.86	43,300
29 Jul 13	45.14000 +0.25	45.89	44.72	45.89	60,240
26 Jul 13	44.89000 -1.11	46.19	44.75	46.19	100,410
25 Jul 13	46.00000 -0.15	46.15	45.71	46.15	111,840
24 Jul 13	46.15000 -0.23	46.29	45.79	46.28	170,155
23 Jul 13	46.38000 +2.31	46.38	44.25	44.39	187,455
22 Jul 13	44.07000 -0.39	44.81	43.95	44.60	111,225
19 Jul 13	44.46000 -0.53	44.93	44.12	44.78	134,475
18 Jul 13	44.99000 -1.09	46.31	44.80	46.31	198,180
17 Jul 13	46.08000 -0.03	46.35	45.99	46.04	113,950
16 Jul 13	46.11000 +0.07	46.50	45.74	46.50	372,385
15 Jul 13	46.04000 -0.31	46.55	46.01	46.45	351,620
12 Jul 13	46.35000 +0.59	46.47	45.32	45.32	82,290
11 Jul 13	45.76000 -0.22	45.98	44.84	45.89	113,495
10 Jul 13	45.98000 +0.32	46.07	45.30	45.48	76,375
09 Jul 13	45.66000 +0.24	45.66	45.28	45.36	59,075
08 Jul 13	45.42000 -0.89	46.18	44.90	46.18	93,485
05 Jul 13	46.31000 +0.52	46.40	45.51	45.79	43,450
04 Jul 13	45.79000 +0.70	46.01	44.77	45.77	69,235
03 Jul 13	45.09000 -1.28	46.37	44.48	46.37	377,965
02 Jul 13	46.37000 +0.29	46.38	45.87	45.99	78,105
28 Jun 13	46.08000 +1.55	46.24	44.79	44.93	244,510
27 Jun 13	44.53000 +0.41	44.80	44.00	44.00	107,360
26 Jun 13	44.12000 +1.32	44.40	42.50	42.68	936,140
25 Jun 13	42.80000 -1.00	43.98	42.65	43.53	412,580
24 Jun 13	43.80000 -1.39	45.22	43.80	45.22	193,615
21 Jun 13	45.19000 -0.39	46.00	45.19	45.90	180,645
20 Jun 13	45.58000 -0.97	46.35	45.53	45.95	82,295
19 Jun 13	46.55000 +0.05	46.74	46.23	46.51	266,030
18 Jun 13	46.50000 +0.00	46.91	46.50	46.70	124,570
17 Jun 13	46.50000 -0.03	46.73	45.76	46.73	220,330
14 Jun 13	46.53000 -1.62	48.26	46.52	48.16	286,615
13 Jun 13	48.15000 -0.76	49.00	48.15	49.00	107,620
12 Jun 13	48.91000 +0.29	49.00	48.32	48.75	182,970
11 Jun 13	48.62000 +0.44	48.75	47.99	48.71	82,735
10 Jun 13	48.18000 +0.16	48.35	48.10	48.17	60,145
07 Jun 13	48.02000 +0.37	48.58	47.71	47.80	94,265
06 Jun 13	47.65000 -0.13	48.04	47.60	47.99	81,745
05 Jun 13	47.78000 -0.62	48.36	47.75	48.25	84,485
04 Jun 13	48.40000 -0.61	49.00	48.40	49.00	66,190
03 Jun 13	49.01000 -0.10	49.01	48.48	49.00	121,560
31 May 13	49.11000 +0.17	49.25	48.25	49.25	290,285
30 May 13	48.94000 -0.14	49.55	48.90	49.55	85,140
29 May 13	49.08000 +0.20	49.36	48.91	49.10	78,615
28 May 13	48.88000 -0.72	49.85	48.88	49.42	172,365
27 May 13	49.60000 +0.63	49.70	48.70	48.70	49,310
24 May 13	48.97000 -0.33	49.40	48.59	49.30	134,230
23 May 13	49.30000 -0.20	49.48	49.01	49.01	89,940
22 May 13	49.50000 +0.40	50.17	48.94	49.16	224,070
21 May 13	49.10000 +0.14	49.57	48.81	49.00	328,260
17 May 13	48.96000 -0.04	49.89	48.90	49.00	113,895
16 May 13	49.00000 +0.31	49.30	48.63	49.25	229,915
15 May 13	48.69000 -0.46	49.25	48.36	49.24	229,715
14 May 13	49.15000 -0.64	49.97	49.15	49.97	167,645
13 May 13	49.79000 -1.51	51.30	49.50	51.30	264,740
10 May 13	51.30000 -1.64	52.17	51.09	52.17	217,185
09 May 13	52.94000 -0.65	53.60	52.65	53.40	105,465
08 May 13	53.59000 +0.38	53.60	53.30	53.30	105,955
07 May 13	53.21000 +0.41	53.60	52.79	52.79	97,255
06 May 13	52.80000 +0.41	53.52	52.00	52.60	136,285
03 May 13	52.39000 +1.28	52.40	51.22	51.30	98,580
02 May 13	51.11000 -1.22	52.30	51.11	52.20	168,660
01 May 13	52.33000 -0.71	52.70	52.18	52.70	43,100
30 Apr 13	53.04000 +0.29	53.40	52.80	52.88	117,290
29 Apr 13	52.75000 +0.09	52.90	52.70	52.81	36,020
26 Apr 13	52.66000 -1.03	53.50	52.27	53.20	90,210
25 Apr 13	53.69000 +0.18	53.69	52.69	53.21	62,165
24 Apr 13	53.51000 +1.55	53.60	51.88	51.88	152,155
23 Apr 13	51.96000 +0.02	51.98	51.50	51.84	74,740
22 Apr 13	51.94000 +0.54	51.94	51.36	51.41	56,560
19 Apr 13	51.40000 -0.60	51.90	50.70	51.90	202,530
18 Apr 13	52.00000 -0.40	52.50	51.55	52.50	133,010
17 Apr 13	52.40000 -1.49	53.95	52.37	53.95	158,925
16 Apr 13	53.89000 +0.74	53.89	53.00	53.15	147,505
15 Apr 13	53.15000 -1.50	54.01	52.96	54.01	101,665
12 Apr 13	54.65000 -0.90	55.55	54.27	55.37	189,330
11 Apr 13	55.55000 -0.03	56.62	55.40	55.40	68,255
10 Apr 13	55.58000 +0.64	55.89	54.72	55.00	100,490
09 Apr 13	54.94000 +0.19	54.94	54.10	54.70	59,295
08 Apr 13	54.75000 -0.31	54.99	54.01	54.80	100,880
05 Apr 13	55.06000 +0.27	55.46	54.40	54.40	54,310
04 Apr 13	54.79000 -0.86	55.70	54.59	55.70	123,245
03 Apr 13	55.65000 -0.55	56.94	55.50	55.88	138,760
02 Apr 13	56.20000 +0.66	56.32	55.16	55.59	78,050
01 Apr 13	55.54000 -0.05	55.89	55.08	55.61	100,785
28 Mar 13	55.59000 -0.11	56.41	55.28	55.55	150,925
27 Mar 13	55.70000 -0.16	55.92	55.53	55.53	166,000
26 Mar 13	55.86000 -0.64	56.59	55.80	56.59	61,555
25 Mar 13	56.50000 +1.27	56.63	55.39	55.40	71,985
22 Mar 13	55.23000 -0.56	56.47	55.20	55.79	48,800
21 Mar 13	55.79000 -0.41	56.60	55.75	56.20	38,250
20 Mar 13	56.20000 +0.70	56.48	55.78	55.78	63,305
19 Mar 13	55.50000 -0.61	56.18	55.50	56.18	46,405
18 Mar 13	56.11000 -0.64	56.66	55.90	56.39	91,430
15 Mar 13	56.75000 +1.38	56.75	55.35	55.60	185,345
14 Mar 13	55.37000 -0.12	56.14	55.37	55.39	91,995
13 Mar 13	55.49000 -1.27	56.86	54.85	56.86	340,350
12 Mar 13	56.76000 +0.36	56.85	56.25	56.49	87,830
11 Mar 13	56.40000 +0.36	56.40	55.62	55.70	79,765
08 Mar 13	56.04000 +0.37	56.05	55.37	55.60	90,150
07 Mar 13	55.67000 -0.08	55.93	55.15	55.55	145,700
06 Mar 13	55.75000 -0.11	55.81	54.80	55.65	187,940
05 Mar 13	55.86000 +0.61	55.86	55.35	55.74	103,410
04 Mar 13	55.25000 +0.10	55.25	54.64	55.20	116,680
01 Mar 13	55.15000 +0.46	55.39	54.50	54.67	116,765
28 Feb 13	54.69000 +0.98	54.69	53.50	53.50	331,525
27 Feb 13	53.71000 -0.03	54.05	53.40	53.40	344,730
26 Feb 13	53.74000 +0.25	54.14	53.13	53.49	243,165
25 Feb 13	53.49000 +0.25	54.00	52.42	52.42	323,855
22 Feb 13	53.24000 -0.80	54.05	53.00	53.89	324,550
21 Feb 13	54.04000 -0.37	54.35	53.79	54.19	198,335
20 Feb 13	54.41000 -0.81	54.57	53.78	54.57	179,630
19 Feb 13	55.22000 -0.68	55.90	54.60	55.90	288,945
15 Feb 13	55.90000 +0.60	55.90	54.82	55.50	142,160
14 Feb 13	55.30000 -0.20	55.52	54.85	55.30	202,655
13 Feb 13	55.50000 +0.75	55.50	54.70	54.99	181,975
12 Feb 13	54.75000 -0.50	55.25	54.60	54.60	256,030
11 Feb 13	55.25000 -0.65	55.95	55.15	55.79	124,725
08 Feb 13	55.90000 +0.12	56.49	55.50	55.50	156,505
07 Feb 13	55.78000 -0.95	56.75	54.26	56.75	387,500
06 Feb 13	56.73000 +1.25	57.82	56.11	56.11	173,525
05 Feb 13	55.48000 +1.68	55.55	53.43	54.49	101,740
04 Feb 13	53.80000 -0.47	54.10	52.92	53.43	135,370
01 Feb 13	54.27000 +0.53	54.85	53.53	53.53	104,420
31 Jan 13	53.74000 -1.91	55.42	53.15	55.02	230,465
30 Jan 13	55.65000 -0.55	56.65	55.63	56.21	128,110
29 Jan 13	56.20000 +1.60	56.60	54.30	54.80	110,180
28 Jan 13	54.60000 +1.52	54.98	52.99	53.10	140,475
25 Jan 13	53.08000 +0.35	53.52	52.75	53.27	130,355
24 Jan 13	52.73000 -0.83	54.00	52.17	53.78	225,945
23 Jan 13	53.56000 -0.03	53.99	53.22	53.63	83,845
22 Jan 13	53.59000 +0.08	53.78	53.30	53.78	82,160
21 Jan 13	53.51000 +0.85	53.70	52.75	52.85	82,145
18 Jan 13	52.66000 -0.29	53.00	52.60	52.60	55,215
17 Jan 13	52.95000 -0.39	52.95	52.40	52.83	119,290
16 Jan 13	53.34000 +0.73	53.34	52.10	52.62	182,035
15 Jan 13	52.61000 +0.74	52.80	52.11	52.31	110,675
14 Jan 13	51.87000 +0.01	52.24	51.71	51.71	86,825
11 Jan 13	51.86000 +0.86	52.20	50.97	51.00	607,625
10 Jan 13	51.00000 +0.00	51.00	50.75	50.90	245,685
09 Jan 13	51.00000 +0.25	51.01	50.92	50.92	175,025
08 Jan 13	50.75000 +0.02	51.00	50.74	50.98	197,005
07 Jan 13	50.73000 -0.27	51.00	50.59	51.00	150,690
04 Jan 13	51.00000 +0.00	51.00	50.84	51.00	116,560
03 Jan 13	51.00000 +0.00	51.50	50.69	51.50	58,585
02 Jan 13	51.00000 +0.28	51.63	50.70	51.63	77,110
31 Dec 12	50.72000 -0.28	51.00	50.65	50.65	151,505
28 Dec 12	51.00000 +0.00	51.00	50.82	50.90	207,770
27 Dec 12	51.00000 +0.00	51.00	50.70	50.85	37,445
24 Dec 12	51.00000 +0.20	51.00	50.84	50.90	17,005
21 Dec 12	50.80000 -0.20	51.15	50.50	50.90	180,740
20 Dec 12	51.00000 +0.00	51.38	50.45	50.63	92,265
19 Dec 12	51.00000 +0.63	51.00	50.30	50.30	360,780
18 Dec 12	50.37000 -0.61	51.00	50.35	50.73	200,800
17 Dec 12	50.98000 -0.02	51.09	50.05	51.09	186,570
14 Dec 12	51.00000 +0.51	51.19	50.50	50.54	210,105
13 Dec 12	50.49000 -0.51	51.15	50.40	51.00	260,065
12 Dec 12	51.00000 +0.09	51.75	50.82	51.22	180,115
11 Dec 12	50.91000 +0.03	51.30	50.48	50.77	122,530
10 Dec 12	50.88000 +0.24	51.39	50.44	51.26	96,365
07 Dec 12	50.64000 +0.14	51.50	50.40	50.88	133,350
06 Dec 12	50.50000 -1.60	51.77	50.37	51.39	185,385
05 Dec 12	52.10000 +0.15	52.55	51.91	52.10	121,670
04 Dec 12	51.95000 +0.46	52.21	51.43	51.50	231,525
03 Dec 12	51.49000 +2.19	51.55	49.25	49.25	363,740
30 Nov 12	49.30000 -0.25	49.75	49.26	49.70	185,225
29 Nov 12	49.55000 -1.00	50.70	49.25	50.52	279,160
28 Nov 12	50.55000 +0.73	50.69	49.80	49.90	121,380
27 Nov 12	49.82000 -0.31	50.28	49.80	50.20	39,555
26 Nov 12	50.13000 -0.62	50.85	49.91	50.74	95,725
23 Nov 12	50.75000 +0.00	50.85	50.33	50.80	45,830
22 Nov 12	50.75000 -0.03	51.10	50.40	50.50	44,375
21 Nov 12	50.78000 +0.38	50.81	49.69	49.74	119,210
20 Nov 12	50.40000 +0.60	50.50	49.30	49.78	197,425
19 Nov 12	49.80000 +0.38	50.49	48.25	49.79	246,595
16 Nov 12	49.42000 +0.59	49.80	48.36	48.63	256,640
15 Nov 12	48.83000 -0.67	49.50	48.35	49.02	142,515
14 Nov 12	49.50000 +0.30	49.75	48.21	49.10	226,535
13 Nov 12	49.20000 +0.12	49.28	48.74	49.00	126,810
12 Nov 12	49.08000 +0.70	49.30	47.75	48.38	153,710
09 Nov 12	48.38000 -0.28	48.99	47.70	48.04	230,280
08 Nov 12	48.66000 +1.06	48.67	47.20	47.38	230,020
07 Nov 12	47.60000 -0.15	47.85	47.00	47.67	121,805
06 Nov 12	47.75000 -1.30	49.15	47.75	49.15	432,415
05 Nov 12	49.05000 -0.65	49.80	49.05	49.52	111,240
02 Nov 12	49.70000 -0.35	50.50	49.35	50.49	307,325
01 Nov 12	50.05000 -1.03	51.27	49.80	51.25	164,240
31 Oct 12	51.08000 +0.28	51.79	50.52	50.52	125,515
30 Oct 12	50.80000 +0.42	51.00	49.98	50.07	34,030
29 Oct 12	50.38000 +0.32	50.89	49.81	49.81	57,760
26 Oct 12	50.06000 +0.26	51.00	49.88	49.97	265,215
25 Oct 12	49.80000 -0.87	50.87	49.55	50.87	166,650
24 Oct 12	50.67000 +1.15	50.91	49.86	49.90	138,655
23 Oct 12	49.52000 -0.69	50.27	49.52	50.02	226,775
22 Oct 12	50.21000 -0.22	51.00	49.99	50.40	130,710
19 Oct 12	50.43000 -0.56	50.85	50.20	50.26	98,705
18 Oct 12	50.99000 +0.50	51.00	50.38	50.40	123,045
17 Oct 12	50.49000 +0.22	50.57	50.05	50.11	213,090
16 Oct 12	50.27000 +0.02	50.69	50.20	50.25	70,565
15 Oct 12	50.25000 -0.75	51.23	50.21	51.23	114,990
12 Oct 12	51.00000 -0.17	51.33	50.91	51.27	159,460
11 Oct 12	51.17000 -0.04	51.59	51.06	51.12	60,080
10 Oct 12	51.21000 -0.20	51.77	50.85	51.58	150,855
09 Oct 12	51.41000 -0.01	51.79	51.01	51.79	103,310
05 Oct 12	51.42000 -0.90	52.22	51.25	52.20	302,075
04 Oct 12	52.32000 -0.17	52.65	52.14	52.24	157,650
03 Oct 12	52.49000 +0.00	53.01	51.94	52.13	525,435
02 Oct 12	52.49000 +1.35	52.76	50.83	50.83	413,690
01 Oct 12	51.14000 +0.86	51.29	50.00	50.15	492,215
28 Sep 12	50.28000 +0.20	50.91	50.10	50.10	454,395
27 Sep 12	50.08000 -0.57	50.47	49.41	50.47	783,210
26 Sep 12	50.65000 +0.26	50.65	49.89	49.89	90,270
25 Sep 12	50.39000 +0.38	50.39	49.61	49.62	801,435
24 Sep 12	50.01000 -0.99	50.29	49.57	50.01	638,255
21 Sep 12	51.00000 +0.78	51.00	49.71	50.01	2,687,725
20 Sep 12	50.22000 +1.31	50.44	48.57	48.57	747,835
19 Sep 12	48.91000 +0.21	49.38	47.39	48.65	2,447,570
18 Sep 12	48.70000 -1.70	50.75	48.11	50.03	1,164,645
17 Sep 12	50.40000 +0.50	50.50	49.73	49.88	555,370
14 Sep 12	49.90000 -0.05	49.90	49.62	49.82	71,925
13 Sep 12	49.95000 +0.05	49.95	49.73	49.89	851,515
12 Sep 12	49.90000 -0.05	49.99	49.72	49.99	116,165
11 Sep 12	49.95000 +0.00	49.98	49.81	49.98	165,410
10 Sep 12	49.95000 -0.05	49.95	49.81	49.95	100,685
07 Sep 12	50.00000 +0.27	50.00	49.40	49.45	190,425
06 Sep 12	49.73000 +0.03	49.75	49.40	49.40	56,185
05 Sep 12	49.70000 -0.24	49.94	49.30	49.71	196,475
04 Sep 12	49.94000 +0.09	50.09	49.46	49.79	404,525
31 Aug 12	49.85000 +1.14	50.00	48.59	48.62	1,429,360
30 Aug 12	48.71000 -0.34	49.20	48.33	49.05	284,500
29 Aug 12	49.05000 -0.45	49.33	47.99	49.13	500,315
28 Aug 12	49.50000 +2.07	49.90	47.10	47.43	678,510
27 Aug 12	47.43000 -0.07	47.59	47.35	47.40	182,740
24 Aug 12	47.50000 -0.23	47.75	47.41	47.41	322,240
23 Aug 12	47.73000 -0.07	47.85	47.35	47.40	348,575
22 Aug 12	47.80000 +0.10	47.99	47.06	47.06	1,216,045
21 Aug 12	47.70000 +0.30	47.75	47.20	47.63	341,605
20 Aug 12	47.40000 -0.29	47.75	47.40	47.60	410,410
17 Aug 12	47.69000 +0.19	48.00	47.09	47.98	1,028,330
16 Aug 12	47.50000 -0.08	47.80	47.11	47.60	1,933,725
15 Aug 12	47.58000 +1.18	47.75	46.15	46.20	5,887,880
14 Aug 12	46.40000 -0.60	47.21	45.80	46.71	374,460
13 Aug 12	47.00000 -2.75	47.00	44.50	47.00	2,392,450
10 Aug 12	49.75000 +0.34	49.94	49.31	49.31	123,915
09 Aug 12	49.41000 -0.09	49.59	49.35	49.40	582,550
08 Aug 12	49.50000 -0.02	49.90	49.35	49.51	2,952,665
07 Aug 12	49.52000 -0.29	49.59	49.20	49.20	742,500
03 Aug 12	49.81000 +0.06	49.90	49.61	49.61	1,855,955
02 Aug 12	49.75000 -0.10	49.90	49.60	49.75	1,088,945
01 Aug 12	49.85000 +0.35	49.95	49.52	49.70	3,109,325
31 Jul 12	49.50000 +0.13	49.50	49.11	49.16	3,069,885
30 Jul 12	49.37000 +0.02	49.37	49.15	49.15	1,061,405
27 Jul 12	49.35000 -0.13	49.35	49.05	49.07	1,755,755
26 Jul 12	49.48000 +0.23	49.48	49.12	49.12	2,696,450
25 Jul 12	49.25000 -0.06	49.32	49.10	49.25	2,981,840
24 Jul 12	49.31000 +0.01	49.32	49.25	49.30	1,101,580
23 Jul 12	49.30000 -0.04	49.35	49.25	49.25	615,135
20 Jul 12	49.34000 -0.13	49.40	49.30	49.31	1,461,005
19 Jul 12	49.47000 +0.16	49.48	49.25	49.25	2,067,350
18 Jul 12	49.31000 -0.13	49.40	49.25	49.35	3,842,750
17 Jul 12	49.44000 -0.06	49.56	49.20	49.45	8,276,350
16 Jul 12	49.50000 +0.07	49.50	49.35	49.35	2,588,915
13 Jul 12	49.43000 +0.38	49.44	49.10	49.10	9,107,965
12 Jul 12	49.05000 +0.20	49.09	48.93	48.95	11,003,205
11 Jul 12	48.85000 +0.20	48.85	48.70	48.75	1,075,670
10 Jul 12	48.65000 +0.05	48.85	48.59	48.60	969,640
09 Jul 12	48.60000 +0.35	48.63	48.25	48.25	1,180,110
06 Jul 12	48.25000 +0.10	48.30	48.15	48.24	1,053,980
05 Jul 12	48.15000 -0.26	48.50	48.03	48.45	8,391,650
04 Jul 12	48.41000 +1.56	48.50	47.13	47.16	4,550,945
03 Jul 12	46.85000 +0.45	46.95	46.44	46.93	1,067,470
29 Jun 12	46.40000 +0.00	46.60	46.34	46.50	1,116,290
28 Jun 12	46.40000 -0.03	46.48	46.29	46.43	1,250,815
27 Jun 12	46.43000 +0.03	46.54	46.13	46.53	521,490
26 Jun 12	46.40000 -0.19	46.69	46.40	46.69	763,310
25 Jun 12	46.59000 -0.01	46.60	46.30	46.60	197,580
22 Jun 12	46.60000 +0.10	46.97	46.37	46.97	896,220
21 Jun 12	46.50000 -0.08	46.69	46.31	46.69	312,935
20 Jun 12	46.58000 +0.28	46.61	46.30	46.31	727,815
19 Jun 12	46.30000 +0.30	46.35	46.01	46.23	1,671,040
18 Jun 12	46.00000 +0.09	46.10	45.80	45.80	477,280
15 Jun 12	45.91000 +0.06	46.10	45.91	45.95	1,231,965
14 Jun 12	45.85000 +0.23	45.99	45.70	45.99	1,688,030
13 Jun 12	45.62000 -0.13	45.81	45.60	45.61	479,225
12 Jun 12	45.75000 -0.22	46.06	45.65	45.81	1,659,925
11 Jun 12	45.97000 -0.13	46.22	45.89	46.22	704,960
08 Jun 12	46.10000 +0.25	46.12	45.90	45.99	564,020
07 Jun 12	45.85000 -0.05	46.06	45.68	46.00	1,632,650
06 Jun 12	45.90000 -0.27	46.30	45.90	46.25	849,110
05 Jun 12	46.17000 +0.10	46.26	45.69	46.00	1,331,045
04 Jun 12	46.07000 +0.17	46.26	45.90	45.90	579,385
01 Jun 12	45.90000 -0.15	46.24	45.80	46.24	731,805
31 May 12	46.05000 +0.13	46.10	45.70	45.81	1,651,890
30 May 12	45.92000 -0.23	46.30	45.76	46.06	1,296,970
29 May 12	46.15000 +0.16	46.20	45.99	45.99	768,640
28 May 12	45.99000 -0.16	46.15	45.99	46.15	58,555
25 May 12	46.15000 +0.02	46.15	45.88	46.12	1,775,750
24 May 12	46.13000 -0.22	46.63	45.77	46.63	1,856,085
23 May 12	46.35000 -0.55	46.86	46.26	46.86	1,057,780
22 May 12	46.90000 +0.06	47.09	46.90	46.90	951,905
18 May 12	46.84000 -0.06	47.00	46.57	46.88	173,175
17 May 12	46.90000 -0.25	47.12	46.76	47.12	475,425
16 May 12	47.15000 +0.11	47.15	46.81	47.01	570,070
15 May 12	47.04000 -0.06	47.21	47.00	47.10	2,386,460
14 May 12	47.10000 -0.12	47.20	47.05	47.05	429,360
11 May 12	47.22000 -0.03	47.39	47.05	47.05	2,415,365
10 May 12	47.25000 +0.25	47.25	46.99	47.23	1,458,300
09 May 12	47.00000 -0.08	47.10	47.00	47.00	1,853,080
08 May 12	47.08000 +0.03	47.25	46.80	46.80	1,189,755
07 May 12	47.05000 +0.01	47.10	46.90	46.90	969,925
04 May 12	47.04000 -0.06	47.25	46.89	47.00	614,710
03 May 12	47.10000 +0.60	47.70	46.59	46.59	3,575,930
02 May 12	46.50000 +0.25	46.80	46.01	46.01	3,132,045
01 May 12	46.25000 +1.15	46.44	45.65	45.65	2,274,040
30 Apr 12	45.10000 +0.40	45.11	44.22	44.22	1,207,735
27 Apr 12	44.70000 +1.95	45.43	42.65	42.75	5,879,110
26 Apr 12	42.75000 -1.11	43.86	42.25	43.86	1,054,950
25 Apr 12	43.86000 -0.48	44.50	43.85	44.48	1,102,815
24 Apr 12	44.34000 -0.16	44.70	44.34	44.69	183,230
23 Apr 12	44.50000 -0.40	44.75	44.47	44.75	386,430
20 Apr 12	44.90000 +0.26	45.03	44.45	44.60	466,045
19 Apr 12	44.64000 -0.13	44.80	44.50	44.80	587,170
18 Apr 12	44.77000 +0.49	44.77	44.16	44.16	442,590
17 Apr 12	44.28000 +0.21	44.40	43.98	44.31	848,920
16 Apr 12	44.07000 -0.25	44.55	44.07	44.46	276,225
13 Apr 12	44.32000 +0.25	44.49	43.91	43.91	306,265
12 Apr 12	44.07000 +0.12	44.30	43.77	43.77	323,000
11 Apr 12	43.95000 -0.25	44.34	43.95	44.02	476,890
10 Apr 12	44.20000 -0.20	44.39	44.03	44.11	3,292,600
09 Apr 12	44.40000 -0.02	44.44	44.11	44.11	115,745
05 Apr 12	44.42000 -0.05	44.80	44.40	44.80	358,995
04 Apr 12	44.47000 -0.16	44.74	44.20	44.74	550,445
03 Apr 12	44.63000 +0.13	44.85	44.46	44.67	224,765
02 Apr 12	44.50000 -0.30	44.82	44.45	44.63	576,845
30 Mar 12	44.80000 +0.05	44.85	44.50	44.50	1,503,715
29 Mar 12	44.75000 +0.10	44.80	44.31	44.42	420,860
28 Mar 12	44.65000 -0.05	44.69	44.36	44.60	724,120
27 Mar 12	44.70000 +0.18	44.75	44.50	44.69	227,930
26 Mar 12	44.52000 -0.14	44.84	44.52	44.77	206,270
23 Mar 12	44.66000 +0.01	44.70	44.25	44.60	710,085
22 Mar 12	44.65000 -0.10	44.99	44.37	44.75	619,860
21 Mar 12	44.75000 -0.05	44.95	44.49	44.95	338,475
20 Mar 12	44.80000 -0.05	45.04	44.68	45.04	212,360
19 Mar 12	44.85000 +0.05	45.06	44.53	44.75	283,295
16 Mar 12	44.80000 -0.29	45.15	44.55	45.00	716,140
15 Mar 12	45.09000 +1.34	45.69	44.50	44.50	3,957,610
14 Mar 12	43.75000 +0.40	43.85	43.11	43.11	650,575
13 Mar 12	43.35000 +0.10	43.44	43.00	43.42	108,350
12 Mar 12	43.25000 +0.25	43.50	42.75	43.22	856,090
09 Mar 12	43.00000 +0.12	43.00	42.69	42.76	861,455
08 Mar 12	42.88000 +0.24	42.88	42.61	42.85	1,082,490
07 Mar 12	42.64000 -0.06	42.90	42.58	42.65	299,705
06 Mar 12	42.70000 -0.34	43.00	42.60	42.81	573,115
05 Mar 12	43.04000 -0.16	43.33	42.86	43.17	765,235
02 Mar 12	43.20000 +0.14	43.50	43.06	43.06	206,330
01 Mar 12	43.06000 -0.14	43.18	42.95	42.95	588,810
29 Feb 12	43.20000 +0.20	43.29	42.93	43.00	896,785
28 Feb 12	43.00000 +0.31	43.22	42.60	42.69	718,825
27 Feb 12	42.69000 +0.09	42.78	42.31	42.60	320,490
24 Feb 12	42.60000 -0.21	42.99	42.27	42.99	908,075
23 Feb 12	42.81000 +0.79	42.81	42.03	42.10	679,910
22 Feb 12	42.02000 -0.48	42.11	41.90	42.00	376,200
21 Feb 12	42.50000 +0.47	42.50	42.03	42.03	294,085
17 Feb 12	42.03000 -0.27	42.44	42.01	42.44	531,070
16 Feb 12	42.30000 +0.57	42.40	41.49	41.49	1,259,510
15 Feb 12	41.73000 +0.23	41.74	41.49	41.50	338,355
14 Feb 12	41.50000 +0.12	41.73	41.35	41.35	742,685
13 Feb 12	41.38000 -0.10	41.73	41.25	41.73	628,350
10 Feb 12	41.48000 -0.12	41.67	41.44	41.65	873,320
09 Feb 12	41.60000 -0.13	41.90	41.56	41.73	630,900
08 Feb 12	41.73000 -0.17	42.00	41.67	42.00	1,053,410
07 Feb 12	41.90000 -0.35	42.16	41.83	42.01	666,220
06 Feb 12	42.25000 +0.02	42.34	42.00	42.23	413,495
03 Feb 12	42.23000 +0.13	42.39	41.95	42.28	576,225
02 Feb 12	42.10000 -0.03	42.22	41.90	42.01	821,970
01 Feb 12	42.13000 -0.74	42.71	41.95	42.71	705,345
31 Jan 12	42.87000 +0.67	42.87	41.87	41.87	2,136,075
30 Jan 12	42.20000 +0.17	42.30	41.75	42.01	249,610
27 Jan 12	42.03000 -0.37	42.41	42.01	42.35	365,900
26 Jan 12	42.40000 +0.20	42.48	41.94	41.94	368,775
25 Jan 12	42.20000 +0.23	42.24	41.95	41.95	220,170
24 Jan 12	41.97000 +0.05	42.22	41.76	41.76	531,910
23 Jan 12	41.92000 +0.33	41.99	41.44	41.55	274,115
20 Jan 12	41.59000 +0.03	41.78	41.43	41.56	824,325
19 Jan 12	41.56000 -0.37	41.95	41.56	41.90	720,965
18 Jan 12	41.93000 -0.06	42.05	41.77	41.77	450,015
17 Jan 12	41.99000 -0.32	42.54	41.78	42.30	367,940
16 Jan 12	42.31000 +0.19	42.31	41.86	42.28	146,385
13 Jan 12	42.12000 +0.05	42.19	41.85	41.85	1,595,030
12 Jan 12	42.07000 +0.17	42.07	41.55	41.76	588,160
11 Jan 12	41.90000 +0.05	42.00	41.72	42.00	324,355
10 Jan 12	41.85000 -0.10	42.02	41.75	42.00	422,135
09 Jan 12	41.95000 -0.03	42.00	41.68	41.68	183,580
06 Jan 12	41.98000 +0.33	41.98	41.42	41.42	211,720
05 Jan 12	41.65000 -0.17	41.89	41.56	41.89	387,715
04 Jan 12	41.82000 -0.43	42.24	41.40	42.24	308,530
03 Jan 12	42.25000 +0.56	42.31	41.61	42.26	310,305
30 Dec 11	41.69000 +0.26	41.71	41.11	41.27	339,440
29 Dec 11	41.43000 +0.00	41.83	41.23	41.56	262,990
28 Dec 11	41.43000 -0.40	41.99	41.35	41.67	132,345
23 Dec 11	41.83000 +0.06	41.96	41.54	41.66	288,070
22 Dec 11	41.77000 -0.23	42.05	41.60	42.00	166,095
21 Dec 11	42.00000 +0.15	42.00	41.29	41.94	177,065
20 Dec 11	41.85000 +0.38	41.89	41.55	41.80	307,950
19 Dec 11	41.47000 +0.47	41.82	41.21	41.52	310,950
16 Dec 11	41.00000 -0.61	42.24	41.00	41.78	2,457,615
15 Dec 11	41.61000 -0.06	42.98	41.24	41.65	697,120
14 Dec 11	41.67000 -0.81	42.75	41.61	42.55	829,405
13 Dec 11	42.48000 +0.03	42.81	42.40	42.74	569,590
12 Dec 11	42.45000 -0.55	43.00	42.05	43.00	700,215
09 Dec 11	43.00000 +0.28	43.00	42.05	42.35	1,003,025
08 Dec 11	42.72000 -0.68	43.29	42.10	43.11	712,225
07 Dec 11	43.40000 +0.32	43.50	42.90	43.00	1,243,190
06 Dec 11	43.08000 -0.42	43.50	42.75	43.11	1,625,635
05 Dec 11	43.50000 -0.21	43.79	43.27	43.70	1,026,670
02 Dec 11	43.71000 -0.17	43.95	43.60	43.81	676,785
01 Dec 11	43.88000 -0.55	44.10	43.29	43.29	806,605
30 Nov 11	44.43000 -0.32	44.43	43.27	43.50	4,396,415
29 Nov 11	44.75000 +0.10	44.91	44.65	44.65	371,370
28 Nov 11	44.65000 +0.00	44.93	44.65	44.65	327,985
25 Nov 11	44.65000 -0.10	44.78	44.48	44.51	514,250
24 Nov 11	44.75000 +0.10	44.91	44.55	44.91	368,030
23 Nov 11	44.65000 -0.27	44.85	44.30	44.30	1,330,360
22 Nov 11	44.92000 +0.05	45.05	44.85	44.91	1,947,890
21 Nov 11	44.87000 -0.18	45.18	44.50	44.75	824,695
18 Nov 11	45.05000 +0.20	45.28	44.74	44.74	362,710
17 Nov 11	44.85000 -0.14	44.96	44.73	44.73	845,385
16 Nov 11	44.99000 +0.13	44.99	44.71	44.71	1,092,860
15 Nov 11	44.86000 +0.16	44.86	44.41	44.70	273,495
14 Nov 11	44.70000 +0.04	44.94	44.50	44.51	270,590
11 Nov 11	44.66000 +0.35	44.83	44.32	44.32	717,705
10 Nov 11	44.31000 -0.34	44.60	44.19	44.57	665,445
09 Nov 11	44.65000 +0.00	44.65	44.00	44.00	709,450
08 Nov 11	44.65000 +0.30	44.65	44.25	44.47	258,300
07 Nov 11	44.35000 -0.34	44.59	44.09	44.54	205,365
04 Nov 11	44.69000 -0.01	44.74	44.29	44.30	343,470
03 Nov 11	44.70000 +0.25	44.74	44.47	44.52	601,065
02 Nov 11	44.45000 +0.46	44.50	43.99	44.32	1,018,690
01 Nov 11	43.99000 +0.19	44.24	43.01	43.24	1,124,705
31 Oct 11	43.80000 +1.44	43.90	42.80	42.80	3,394,455
28 Oct 11	42.36000 -0.09	42.71	42.25	42.25	352,935
27 Oct 11	42.45000 +0.46	42.78	42.30	42.50	330,835
26 Oct 11	41.99000 +0.06	42.30	41.80	41.90	411,445
25 Oct 11	41.93000 -0.17	42.38	41.93	42.28	879,205
24 Oct 11	42.10000 +0.40	42.29	41.62	41.62	673,150
21 Oct 11	41.70000 +0.00	41.99	41.52	41.52	557,645
20 Oct 11	41.70000 +0.43	41.73	41.27	41.27	559,055
19 Oct 11	41.27000 -0.26	41.83	41.26	41.26	532,560
18 Oct 11	41.53000 -0.07	41.70	41.00	41.50	137,165
17 Oct 11	41.60000 -0.80	42.49	41.40	42.49	1,056,220
14 Oct 11	42.40000 +0.30	42.45	42.00	42.24	898,310
13 Oct 11	42.10000 +0.45	42.19	40.99	41.26	434,710
12 Oct 11	41.65000 +0.56	41.73	41.12	41.12	500,320
11 Oct 11	41.09000 +0.94	41.64	40.69	40.72	438,105
07 Oct 11	40.15000 -0.13	40.44	40.15	40.20	113,475
06 Oct 11	40.28000 +0.14	40.61	40.00	40.25	629,475
05 Oct 11	40.14000 +0.19	40.15	39.78	39.95	338,625
04 Oct 11	39.95000 -0.35	40.49	39.75	39.75	768,415
03 Oct 11	40.30000 -0.64	40.93	39.90	40.93	413,055
30 Sep 11	40.94000 +0.40	40.94	39.51	39.51	1,167,430
29 Sep 11	40.54000 +0.89	40.59	39.25	39.74	611,225
28 Sep 11	39.65000 -0.29	40.20	39.45	40.20	490,810
27 Sep 11	39.94000 +0.71	40.30	38.85	39.72	386,760
26 Sep 11	39.23000 -0.05	39.73	38.75	39.73	386,435
23 Sep 11	39.28000 +0.08	39.28	38.62	39.17	1,150,320
22 Sep 11	39.20000 -0.98	39.74	38.11	39.28	1,707,120
21 Sep 11	40.18000 -0.41	40.67	39.85	40.50	711,480
20 Sep 11	40.59000 +0.02	41.00	40.33	40.74	457,220
19 Sep 11	40.57000 -0.11	41.73	40.42	40.68	197,375
16 Sep 11	40.68000 +0.03	40.74	40.02	40.52	1,427,120
15 Sep 11	40.65000 +0.27	41.17	40.53	40.69	529,165
14 Sep 11	40.38000 +0.08	40.50	40.20	40.50	561,355
13 Sep 11	40.30000 -0.10	40.78	40.00	40.78	147,150
12 Sep 11	40.40000 -0.02	40.60	39.92	40.24	455,065
09 Sep 11	40.42000 +0.03	40.55	40.14	40.30	1,567,860
08 Sep 11	40.39000 +0.27	40.39	39.55	40.09	531,045
07 Sep 11	40.12000 +0.79	40.12	39.40	39.51	1,060,280
06 Sep 11	39.33000 -0.67	39.79	38.66	39.79	1,691,705
02 Sep 11	40.00000 -0.40	40.64	40.00	40.05	637,915
01 Sep 11	40.40000 -0.84	41.25	40.22	40.75	1,793,060
31 Aug 11	41.24000 +0.77	41.24	40.36	40.40	1,239,850
30 Aug 11	40.47000 +0.53	40.50	40.04	40.49	1,451,670
29 Aug 11	39.94000 -0.42	40.69	39.89	40.37	1,220,505
26 Aug 11	40.36000 +0.00	40.88	39.75	40.06	2,177,750
25 Aug 11	40.36000 -0.64	41.00	40.14	41.00	936,205
24 Aug 11	41.00000 -0.31	41.20	40.70	41.20	1,027,095
23 Aug 11	41.31000 +0.21	41.31	40.97	41.11	782,970
22 Aug 11	41.10000 -0.36	42.23	40.95	42.23	725,670
19 Aug 11	41.46000 -0.33	41.98	41.43	41.50	368,540
18 Aug 11	41.79000 -0.71	42.00	41.53	41.54	529,215
17 Aug 11	42.50000 -0.51	43.15	42.45	42.76	1,789,385
16 Aug 11	43.01000 -0.98	43.88	43.00	43.85	1,046,225
15 Aug 11	43.99000 +0.84	44.04	43.20	43.50	615,855
12 Aug 11	43.15000 +0.08	43.49	42.50	43.12	1,158,870
11 Aug 11	43.07000 +1.82	43.16	41.03	41.37	746,350
10 Aug 11	41.25000 +0.15	41.25	40.63	40.92	901,955
09 Aug 11	41.10000 +0.81	42.20	40.32	40.32	1,164,885
08 Aug 11	40.29000 -2.70	42.10	39.01	42.01	2,026,390
05 Aug 11	42.99000 -0.13	42.99	42.37	42.61	652,195
04 Aug 11	43.12000 +0.00	43.14	42.48	43.09	1,063,285
03 Aug 11	43.12000 -0.02	43.25	42.95	43.01	1,005,265
02 Aug 11	43.14000 -0.50	43.80	43.14	43.76	717,640
29 Jul 11	43.64000 +0.07	43.71	43.36	43.36	431,785
28 Jul 11	43.57000 -0.29	43.78	43.51	43.61	312,225
27 Jul 11	43.86000 -0.03	44.00	43.58	43.77	842,820
26 Jul 11	43.89000 -0.58	44.29	43.76	44.04	2,364,990
25 Jul 11	44.47000 -0.04	44.60	44.25	44.49	628,760
22 Jul 11	44.51000 +0.61	44.90	44.20	44.70	1,623,385
21 Jul 11	43.90000 +0.00	44.35	43.83	44.00	2,325,405
20 Jul 11	43.90000 +0.15	44.48	42.50	42.55	2,125,430
19 Jul 11	43.75000 +0.45	43.98	43.26	43.26	3,656,470
18 Jul 11	43.30000 -0.40	43.54	43.26	43.26	521,980
15 Jul 11	43.70000 -0.07	43.96	43.48	43.95	602,515
14 Jul 11	43.77000 -0.28	43.98	43.64	43.95	522,055
13 Jul 11	44.05000 +0.26	44.09	43.50	43.93	983,505
12 Jul 11	43.79000 +0.02	43.79	43.50	43.61	673,335
11 Jul 11	43.77000 -0.38	44.20	43.56	44.20	492,320
08 Jul 11	44.15000 +0.40	44.50	43.48	43.48	3,651,990
07 Jul 11	43.75000 +0.47	44.00	43.28	43.28	1,194,045
06 Jul 11	43.28000 +0.13	43.56	43.01	43.01	1,281,200
05 Jul 11	43.15000 -0.20	43.68	42.93	43.06	8,882,325
04 Jul 11	43.35000 -0.45	43.70	43.30	43.35	914,665
30 Jun 11	43.80000 -0.40	44.33	43.47	44.00	3,016,845
29 Jun 11	44.20000 +0.64	44.70	43.10	43.82	10,388,625
28 Jun 11	43.56000 -0.33	44.00	43.04	43.80	4,286,185
27 Jun 11	43.89000 -1.31	45.10	43.88	45.02	5,638,635
24 Jun 11	45.20000 -0.10	45.54	45.10	45.20	2,945,315
23 Jun 11	45.30000 +1.05	45.69	45.00	45.00	10,553,245
22 Jun 11	44.25000 +0.45	44.48	43.65	43.65	3,122,005
21 Jun 11	43.80000 +0.01	43.88	43.69	43.79	459,250
20 Jun 11	43.79000 +0.09	43.90	43.56	43.60	378,320
17 Jun 11	43.70000 +0.71	43.84	42.91	42.91	1,505,550
16 Jun 11	42.99000 -0.24	43.34	42.76	42.91	801,250
15 Jun 11	43.23000 -0.41	43.57	42.65	43.20	1,093,480
14 Jun 11	43.64000 -0.55	44.36	43.25	44.01	1,780,630
13 Jun 11	44.19000 +0.39	44.60	43.82	44.43	1,051,660
10 Jun 11	43.80000 -0.50	44.24	43.66	44.04	1,114,135
09 Jun 11	44.30000 +0.05	44.30	44.06	44.16	1,666,545
08 Jun 11	44.25000 +0.16	44.37	44.00	44.00	7,591,815
07 Jun 11	44.09000 -0.54	44.79	44.03	44.50	1,693,525
06 Jun 11	44.63000 -0.29	44.75	44.01	44.61	1,145,120
03 Jun 11	44.92000 +0.02	44.92	44.62	44.70	1,982,130
02 Jun 11	44.90000 -0.10	45.08	44.85	44.87	2,554,950
01 Jun 11	45.00000 +0.68	45.20	44.25	44.25	2,340,900
31 May 11	44.32000 +0.02	44.53	44.10	44.16	1,625,075
30 May 11	44.30000 -0.11	44.37	44.00	44.16	343,590
27 May 11	44.41000 +0.15	44.58	44.15	44.35	2,496,790
26 May 11	44.26000 +0.69	44.36	43.36	43.36	3,439,510
25 May 11	43.57000 -0.31	43.72	43.27	43.72	1,024,335
24 May 11	43.88000 -0.18	44.09	43.40	44.09	2,949,495
20 May 11	44.06000 +0.01	44.20	43.71	44.05	1,466,070
19 May 11	44.05000 +0.66	44.05	43.04	43.49	1,731,035
18 May 11	43.39000 +0.02	43.57	42.74	43.37	2,983,125
17 May 11	43.37000 -0.68	43.95	43.28	43.86	2,601,345
16 May 11	44.05000 +2.30	45.26	43.79	44.10	12,099,115
13 May 11	41.75000 +0.75	41.75	40.47	41.00	1,488,145
12 May 11	41.00000 +0.00	41.04	40.54	40.79	470,960
11 May 11	41.00000 -0.11	41.11	40.58	41.11	807,190
10 May 11	41.11000 +0.73	41.25	40.00	40.16	1,491,265
09 May 11	40.38000 +0.51	40.54	39.46	39.87	376,780
06 May 11	39.87000 +0.28	39.87	39.20	39.76	884,305
05 May 11	39.59000 +0.05	39.83	39.32	39.75	1,048,395
04 May 11	39.54000 -0.61	40.73	39.54	40.73	767,490
03 May 11	40.15000 -0.60	40.75	39.91	40.75	1,229,530
02 May 11	40.75000 +0.19	41.10	40.15	40.15	1,376,675
29 Apr 11	40.56000 +0.63	40.56	39.69	39.75	1,381,840
28 Apr 11	39.93000 +0.85	40.08	38.94	38.95	1,221,730
27 Apr 11	39.08000 -0.42	39.75	39.00	39.31	832,745
26 Apr 11	39.50000 -0.62	40.19	39.21	40.02	692,970
25 Apr 11	40.12000 +0.05	40.39	39.88	39.96	96,615
21 Apr 11	40.07000 +0.26	40.44	39.88	39.91	949,470
20 Apr 11	39.81000 -0.14	40.22	39.60	40.10	742,045
19 Apr 11	39.95000 +0.42	40.08	39.50	39.50	725,325
18 Apr 11	39.53000 -0.47	39.74	39.35	39.67	1,431,960
15 Apr 11	40.00000 +0.45	40.15	39.50	39.65	640,710
14 Apr 11	39.55000 -0.13	39.90	39.32	39.85	944,520
13 Apr 11	39.68000 -0.16	39.90	39.10	39.90	1,390,055
12 Apr 11	39.84000 -0.15	40.02	39.20	39.55	1,027,565
11 Apr 11	39.99000 +0.59	40.09	39.15	39.15	1,785,070
08 Apr 11	39.40000 +0.54	39.40	38.85	39.18	378,615
07 Apr 11	38.86000 +0.07	39.14	38.65	38.65	842,995
06 Apr 11	38.79000 -0.21	39.25	38.79	38.91	1,059,555
05 Apr 11	39.00000 -0.29	39.32	38.64	39.06	490,110
04 Apr 11	39.29000 +0.21	39.45	38.88	39.15	469,755
01 Apr 11	39.08000 +0.26	39.20	38.45	39.03	2,272,000
31 Mar 11	38.82000 +0.38	39.14	37.92	38.53	1,306,825
30 Mar 11	38.44000 +0.24	38.69	37.91	38.28	522,500
29 Mar 11	38.20000 +0.19	38.43	37.82	38.14	1,906,215
28 Mar 11	38.01000 -0.69	38.73	38.01	38.49	458,175
25 Mar 11	38.70000 +0.70	39.29	37.87	37.87	661,905
24 Mar 11	38.00000 -0.25	38.65	37.81	38.37	466,760
23 Mar 11	38.25000 -0.17	38.62	38.00	38.29	480,830
22 Mar 11	38.42000 +0.79	38.42	37.50	37.51	707,660
21 Mar 11	37.63000 -0.17	38.40	37.52	38.18	636,610
18 Mar 11	37.80000 -0.01	38.39	37.80	37.99	1,056,335
17 Mar 11	37.81000 +0.25	37.91	37.55	37.85	552,945
16 Mar 11	37.56000 -0.41	38.27	37.44	37.82	2,063,560
15 Mar 11	37.97000 -0.44	38.34	37.27	37.54	1,158,345
14 Mar 11	38.41000 -0.39	38.69	37.93	38.69	524,035
11 Mar 11	38.80000 +0.41	38.86	37.61	37.61	1,012,400
10 Mar 11	38.39000 -0.68	38.56	37.53	38.31	2,005,385
09 Mar 11	39.07000 -0.81	39.76	38.61	39.76	1,325,010
08 Mar 11	39.88000 +0.11	40.00	39.22	39.67	1,042,330
07 Mar 11	39.77000 -0.43	40.37	39.20	40.25	1,055,825
04 Mar 11	40.20000 -0.46	40.67	39.83	40.67	1,101,020
03 Mar 11	40.66000 +0.17	40.80	40.05	40.40	1,223,750
02 Mar 11	40.49000 -0.07	40.88	40.10	40.10	1,285,810
01 Mar 11	40.56000 +0.06	41.15	40.45	40.50	1,735,695
28 Feb 11	40.50000 +0.31	40.68	40.10	40.17	1,824,185
25 Feb 11	40.19000 -0.53	40.72	40.02	40.58	3,827,160
24 Feb 11	40.72000 -0.15	40.77	38.30	40.53	1,694,915
23 Feb 11	40.87000 -0.33	41.14	40.61	40.61	1,057,715
22 Feb 11	41.20000 +0.19	41.20	40.60	40.98	2,346,160
18 Feb 11	41.01000 +0.53	41.05	40.35	40.40	1,615,580
17 Feb 11	40.48000 -0.12	40.85	40.29	40.55	2,098,045
16 Feb 11	40.60000 -0.15	41.20	40.33	40.81	3,084,790
15 Feb 11	40.75000 -0.54	41.59	40.31	41.00	2,626,670
14 Feb 11	41.29000 -0.86	42.31	40.92	41.57	3,887,175
11 Feb 11	42.15000 +0.02	42.35	41.78	42.05	5,477,740
10 Feb 11	42.13000 -0.72	42.49	41.49	42.25	7,862,895
09 Feb 11	42.85000 +2.57	45.18	41.23	44.85	36,689,540
08 Feb 11	40.28000 +0.38	40.40	39.63	39.85	3,131,245
07 Feb 11	39.90000 -0.13	40.10	39.61	39.61	753,180
04 Feb 11	40.03000 +0.43	40.15	39.35	39.60	995,870
03 Feb 11	39.60000 +0.13	39.85	39.21	39.69	1,546,420
02 Feb 11	39.47000 +0.52	39.75	38.81	38.81	6,277,815
01 Feb 11	38.95000 +0.83	39.45	38.15	38.15	9,264,275
31 Jan 11	38.12000 -0.20	38.40	38.12	38.40	1,123,830
28 Jan 11	38.32000 -0.06	38.45	38.18	38.38	2,863,890
27 Jan 11	38.38000 +0.08	38.50	38.36	38.42	935,230
26 Jan 11	38.30000 +0.05	38.50	38.26	38.27	2,413,080
25 Jan 11	38.25000 -0.20	38.65	38.14	38.28	999,865
24 Jan 11	38.45000 +0.38	38.62	38.36	38.50	966,520
21 Jan 11	38.07000 +0.47	38.50	37.61	37.61	3,235,820
20 Jan 11	37.60000 -0.38	37.99	37.30	37.79	1,541,975
19 Jan 11	37.98000 -0.18	38.26	37.79	38.26	1,027,890
18 Jan 11	38.16000 +0.51	38.25	37.62	37.62	7,293,040
17 Jan 11	37.65000 -0.31	37.80	37.35	37.61	1,332,115
14 Jan 11	37.96000 -0.24	38.38	37.65	38.30	1,001,430
13 Jan 11	38.20000 +0.41	38.25	37.75	37.79	1,761,600
12 Jan 11	37.79000 +0.44	38.25	37.41	37.46	2,469,120
11 Jan 11	37.35000 +0.16	37.67	37.15	37.16	2,474,660
10 Jan 11	37.19000 -0.15	37.40	36.91	37.27	902,905
07 Jan 11	37.34000 -0.31	37.65	37.14	37.50	881,110
06 Jan 11	37.65000 +0.00	37.84	37.31	37.54	445,895
05 Jan 11	37.65000 -0.41	38.00	37.42	38.00	800,040
04 Jan 11	38.06000 +1.10	38.13	37.12	37.12	1,003,430
31 Dec 10	36.96000 -0.19	37.20	36.94	36.94	349,940
30 Dec 10	37.15000 -0.34	37.49	36.95	37.49	321,095
29 Dec 10	37.49000 +0.25	37.49	36.87	37.05	331,600
24 Dec 10	37.24000 +0.19	37.25	36.80	37.25	106,585
23 Dec 10	37.05000 -0.05	37.25	36.96	36.96	540,400
22 Dec 10	37.10000 +0.02	37.12	36.79	37.12	511,030
21 Dec 10	37.08000 +0.23	37.21	36.59	36.75	640,505
20 Dec 10	36.85000 +0.61	37.01	36.28	36.40	870,835
17 Dec 10	36.24000 -0.26	36.69	35.60	36.32	2,787,465
16 Dec 10	36.50000 +0.49	36.99	35.81	35.84	1,117,790
15 Dec 10	36.01000 -0.12	36.13	35.72	35.89	1,835,530
14 Dec 10	36.13000 +0.07	36.15	35.65	36.00	1,117,380
13 Dec 10	36.06000 +0.19	36.15	35.49	35.71	2,742,715
10 Dec 10	35.87000 +0.35	35.99	35.40	35.50	1,478,970
09 Dec 10	35.52000 -0.05	35.75	35.43	35.65	2,173,065
08 Dec 10	35.57000 +0.37	35.71	34.53	35.31	1,827,170
07 Dec 10	35.20000 +0.05	35.28	34.98	35.15	1,173,210
06 Dec 10	35.15000 +0.24	35.27	34.93	35.00	1,546,340
03 Dec 10	34.91000 -0.09	35.09	34.65	34.85	1,077,205
02 Dec 10	35.00000 -0.02	35.40	35.00	35.02	460,615
01 Dec 10	35.02000 -0.19	35.40	35.00	35.22	722,910
30 Nov 10	35.21000 +0.39	35.43	34.82	34.82	1,758,330
29 Nov 10	34.82000 -0.18	35.08	34.50	35.01	1,024,440
26 Nov 10	35.00000 -0.25	35.27	34.93	35.27	538,790
25 Nov 10	35.25000 +0.27	35.32	34.84	35.12	546,730
24 Nov 10	34.98000 +0.18	35.01	34.37	35.01	1,017,685
23 Nov 10	34.80000 +0.71	35.27	33.96	34.00	12,044,735
22 Nov 10	34.09000 -0.09	34.47	33.51	34.23	753,925
19 Nov 10	34.18000 -0.19	34.50	33.87	34.46	2,796,700
18 Nov 10	34.37000 +0.47	34.50	34.28	34.33	601,380
17 Nov 10	33.90000 -0.10	34.00	33.80	34.00	779,685
16 Nov 10	34.00000 -0.37	34.59	33.90	34.44	1,196,615
15 Nov 10	34.37000 +0.09	34.72	34.21	34.21	460,560
12 Nov 10	34.28000 -0.24	34.74	34.00	34.64	779,885
11 Nov 10	34.52000 -0.50	35.11	34.50	35.11	427,620
10 Nov 10	35.02000 -0.20	35.45	34.80	35.45	1,766,715
09 Nov 10	35.22000 -0.46	35.55	35.12	35.55	1,299,345
08 Nov 10	35.68000 +0.28	35.81	35.34	35.65	2,292,060
05 Nov 10	35.40000 -0.25	35.85	35.25	35.44	1,418,460
04 Nov 10	35.65000 +1.13	35.80	34.68	34.80	2,724,385
03 Nov 10	34.52000 +0.14	34.59	34.35	34.35	1,311,630
02 Nov 10	34.38000 +0.37	34.49	30.96	34.15	3,736,965
01 Nov 10	34.01000 +0.09	34.10	33.64	33.92	1,280,200
29 Oct 10	33.92000 +0.11	34.20	33.70	33.96	1,092,105
28 Oct 10	33.81000 -0.37	34.44	33.62	34.18	1,817,690
27 Oct 10	34.18000 +0.62	34.65	33.99	33.99	2,354,710
26 Oct 10	33.56000 +0.26	33.70	33.03	33.10	1,095,540
25 Oct 10	33.30000 +1.22	33.95	32.67	32.67	2,716,510
22 Oct 10	32.08000 +0.44	32.08	31.60	31.60	913,265
21 Oct 10	31.64000 -0.27	32.00	31.52	31.80	1,038,435
20 Oct 10	31.91000 +0.21	32.01	31.68	31.72	543,405
19 Oct 10	31.70000 -0.01	31.80	31.56	31.62	466,890
18 Oct 10	31.71000 +0.27	31.75	31.46	31.50	328,450
15 Oct 10	31.44000 -0.45	31.89	31.26	31.89	1,215,015
14 Oct 10	31.89000 +0.09	32.12	31.71	32.00	1,464,695
13 Oct 10	31.80000 +0.28	31.81	31.51	31.51	1,539,070
12 Oct 10	31.52000 +0.09	31.65	31.26	31.50	667,715
08 Oct 10	31.43000 +0.20	31.50	31.13	31.23	307,215
07 Oct 10	31.23000 -0.44	31.79	31.02	31.70	2,490,300
06 Oct 10	31.67000 -0.02	31.71	31.50	31.69	513,455
05 Oct 10	31.69000 +0.23	31.95	31.65	31.66	537,055
04 Oct 10	31.46000 -0.13	31.98	31.43	31.51	460,940
01 Oct 10	31.59000 -0.04	31.75	31.55	31.60	393,705
30 Sep 10	31.63000 +0.00	31.85	31.35	31.73	1,369,380
29 Sep 10	31.63000 +0.37	31.63	31.25	31.37	553,320
28 Sep 10	31.26000 -0.27	31.60	31.02	31.45	1,288,055
27 Sep 10	31.53000 +0.83	31.91	30.83	30.91	2,314,440
24 Sep 10	30.70000 +0.66	30.74	29.98	29.98	847,695
23 Sep 10	30.04000 -0.01	30.10	29.93	30.09	5,418,465
22 Sep 10	30.05000 +0.02	30.13	29.96	30.03	209,550
21 Sep 10	30.03000 +0.13	30.15	29.69	30.00	7,964,350
20 Sep 10	29.90000 +0.23	30.07	29.79	30.00	649,425
17 Sep 10	29.67000 -0.39	30.24	29.65	30.20	1,931,365
16 Sep 10	30.06000 -0.09	30.19	29.68	30.04	705,910
15 Sep 10	30.15000 +0.47	30.24	29.61	29.68	2,440,910
14 Sep 10	29.68000 -0.15	29.87	29.59	29.74	649,800
13 Sep 10	29.83000 +0.05	30.00	29.51	29.90	562,800
10 Sep 10	29.78000 +0.67	29.80	29.11	29.11	1,111,575
09 Sep 10	29.11000 -0.32	29.74	29.10	29.72	1,551,740
08 Sep 10	29.43000 -0.38	29.69	29.43	29.61	623,975
07 Sep 10	29.81000 +0.46	29.81	29.47	29.48	1,501,285
03 Sep 10	29.35000 +0.34	29.61	28.98	29.20	1,390,450
02 Sep 10	29.01000 -0.23	29.34	28.94	29.33	556,180
01 Sep 10	29.24000 +0.87	29.29	28.60	28.60	5,890,255
31 Aug 10	28.37000 -0.04	28.46	28.22	28.43	985,045
30 Aug 10	28.41000 -0.04	28.53	28.30	28.45	354,945
27 Aug 10	28.45000 +0.28	28.45	28.02	28.25	658,725
26 Aug 10	28.17000 -0.61	28.94	28.06	28.94	1,177,235
25 Aug 10	28.78000 -0.22	29.07	28.62	29.00	582,865
24 Aug 10	29.00000 -0.08	29.08	28.58	29.08	2,063,715
23 Aug 10	29.08000 -0.32	29.30	28.75	29.30	911,155
20 Aug 10	29.40000 +0.85	29.40	28.58	28.60	1,548,370
19 Aug 10	28.55000 -0.04	28.72	28.42	28.68	2,287,105
18 Aug 10	28.59000 +0.13	28.74	28.41	28.41	2,505,060
17 Aug 10	28.46000 -0.09	28.70	28.40	28.56	930,545
16 Aug 10	28.55000 +0.28	28.74	28.25	28.29	1,258,415
13 Aug 10	28.27000 +0.52	28.36	27.76	27.76	2,746,970
12 Aug 10	27.75000 -0.12	28.10	27.75	27.92	1,294,955
11 Aug 10	27.87000 -0.95	28.42	27.81	28.42	1,091,655
10 Aug 10	28.82000 +0.13	28.84	28.40	28.69	2,186,480
09 Aug 10	28.69000 +0.34	28.72	28.38	28.56	567,160
06 Aug 10	28.35000 -0.09	28.58	28.35	28.40	357,060
05 Aug 10	28.44000 -0.34	28.69	28.40	28.54	1,317,795
04 Aug 10	28.78000 -0.02	28.93	28.69	28.93	807,025
03 Aug 10	28.80000 +0.31	28.83	28.56	28.56	687,530
30 Jul 10	28.49000 -0.06	28.97	28.35	28.35	515,885
29 Jul 10	28.55000 -0.20	28.78	28.27	28.50	1,127,795
28 Jul 10	28.75000 -0.57	29.32	28.70	29.32	812,060
27 Jul 10	29.32000 -0.11	29.59	29.09	29.50	946,365
26 Jul 10	29.43000 +0.60	29.46	28.89	28.90	1,318,975
23 Jul 10	28.83000 -0.08	28.99	28.83	28.95	1,585,800
22 Jul 10	28.91000 +0.00	28.98	28.81	28.96	1,319,785
21 Jul 10	28.91000 +0.04	28.93	28.80	28.89	797,835
20 Jul 10	28.87000 +0.23	28.92	28.48	28.63	757,760
19 Jul 10	28.64000 -0.07	28.74	28.37	28.73	792,830
16 Jul 10	28.71000 +0.11	28.74	28.38	28.60	2,933,450
15 Jul 10	28.60000 +0.29	28.65	28.21	28.28	3,324,420
14 Jul 10	28.31000 +0.40	28.41	28.00	28.04	1,228,175
13 Jul 10	27.91000 +0.26	28.10	27.78	27.80	1,254,670
12 Jul 10	27.65000 -0.08	27.80	27.62	27.66	1,113,665
09 Jul 10	27.73000 -0.06	27.83	27.60	27.75	428,565
08 Jul 10	27.79000 -0.04	27.94	27.67	27.94	719,230
07 Jul 10	27.83000 +0.09	27.89	27.40	27.70	1,517,070
06 Jul 10	27.74000 +0.44	27.77	27.40	27.40	1,122,905
05 Jul 10	27.30000 -0.13	27.71	27.30	27.71	155,975
02 Jul 10	27.43000 -0.36	27.75	27.38	27.75	778,835
30 Jun 10	27.79000 -0.16	28.07	27.55	27.86	1,628,805
29 Jun 10	27.95000 -0.42	28.26	27.85	28.25	1,256,225
28 Jun 10	28.37000 -0.19	28.68	28.37	28.49	432,205
25 Jun 10	28.56000 -0.08	28.75	28.25	28.75	792,275
24 Jun 10	28.64000 +0.00	28.89	28.60	28.60	810,445
23 Jun 10	28.64000 +0.02	28.72	28.31	28.67	814,915
22 Jun 10	28.62000 +0.52	28.70	28.04	28.04	1,455,760
21 Jun 10	28.10000 +0.27	28.23	28.00	28.00	502,085
18 Jun 10	27.83000 -0.08	27.98	27.80	27.97	621,895
17 Jun 10	27.91000 +0.02	28.00	27.80	28.00	654,460
16 Jun 10	27.89000 -0.25	28.13	27.80	28.13	639,720
15 Jun 10	28.14000 +0.67	28.17	27.58	27.65	880,950
14 Jun 10	27.47000 -0.33	27.99	27.47	27.81	488,405
11 Jun 10	27.80000 -0.02	28.00	27.63	27.71	793,345
10 Jun 10	27.82000 +0.41	27.83	27.46	27.61	948,490
09 Jun 10	27.41000 -0.04	27.68	27.41	27.51	853,770
08 Jun 10	27.45000 +0.15	27.46	27.22	27.31	580,695
07 Jun 10	27.30000 +0.02	27.49	27.27	27.33	534,160
04 Jun 10	27.28000 -0.21	27.41	27.26	27.30	486,255
03 Jun 10	27.49000 -0.07	27.63	27.30	27.50	719,275
02 Jun 10	27.56000 +0.49	27.60	27.10	27.15	1,079,810
01 Jun 10	27.07000 -0.23	27.25	27.07	27.17	1,132,975
31 May 10	27.30000 +0.10	27.46	27.05	27.28	406,885
28 May 10	27.20000 -0.20	27.49	27.20	27.49	762,375
27 May 10	27.40000 +0.26	27.44	27.08	27.22	1,234,305
26 May 10	27.14000 -0.21	27.83	27.10	27.45	2,628,030
25 May 10	27.35000 -0.05	27.40	27.00	27.03	1,317,940
21 May 10	27.40000 +0.29	27.40	27.00	27.00	1,435,175
20 May 10	27.11000 -0.28	27.34	26.78	27.23	1,931,205
19 May 10	27.39000 -0.19	27.67	27.18	27.59	1,205,740
18 May 10	27.58000 -0.15	28.08	27.55	27.77	939,740
17 May 10	27.73000 -0.48	28.34	27.56	28.06	1,650,725
14 May 10	28.21000 +0.04	28.34	28.05	28.10	3,575,885
13 May 10	28.17000 -0.08	28.39	28.08	28.34	1,409,710
12 May 10	28.25000 -0.08	28.53	28.12	28.30	2,863,935
11 May 10	28.33000 +0.08	28.60	28.24	28.28	1,659,220
10 May 10	28.25000 +0.00	28.75	28.06	28.70	2,845,090
07 May 10	28.25000 -0.45	28.76	28.15	28.70	2,440,710
06 May 10	28.70000 +0.06	28.80	27.75	28.65	3,667,990
05 May 10	28.64000 -0.49	29.13	28.60	29.13	1,005,830
04 May 10	29.13000 -0.23	29.33	28.91	29.24	1,111,005
03 May 10	29.36000 +0.32	29.55	29.15	29.18	7,615,765
30 Apr 10	29.04000 -0.16	29.48	28.86	29.45	1,254,770
29 Apr 10	29.20000 +0.17	29.50	29.11	29.28	1,605,215
28 Apr 10	29.03000 -0.24	29.66	29.03	29.30	4,140,210
27 Apr 10	29.27000 -0.07	29.50	29.07	29.32	1,603,415
26 Apr 10	29.34000 -0.06	29.48	29.10	29.29	1,920,905
23 Apr 10	29.40000 +0.40	29.50	28.87	28.87	3,319,155
22 Apr 10	29.00000 -0.50	29.43	28.57	29.40	3,275,065
21 Apr 10	29.50000 +0.54	29.62	29.07	29.07	1,043,830
20 Apr 10	28.96000 -0.09	29.24	28.83	29.00	1,702,515
19 Apr 10	29.05000 +0.20	29.11	28.72	28.85	2,445,895
16 Apr 10	28.85000 -0.45	29.25	28.71	29.25	2,607,975
15 Apr 10	29.30000 -0.10	29.50	29.29	29.33	1,608,050
14 Apr 10	29.40000 -0.10	29.70	29.35	29.64	1,074,330
13 Apr 10	29.50000 +0.14	29.70	29.31	29.31	1,139,395
12 Apr 10	29.36000 -0.02	29.50	29.10	29.38	1,022,415
09 Apr 10	29.38000 -0.11	29.50	29.30	29.50	899,040
08 Apr 10	29.49000 -0.05	29.59	29.37	29.59	1,775,665
07 Apr 10	29.54000 -0.44	30.08	29.49	29.86	1,537,210
06 Apr 10	29.98000 +0.18	30.08	29.70	29.86	1,973,585
05 Apr 10	29.80000 -0.01	29.96	29.73	29.85	1,317,750
01 Apr 10	29.81000 -0.11	30.00	29.66	29.95	948,640
31 Mar 10	29.92000 +0.16	29.92	29.50	29.83	1,915,740
30 Mar 10	29.76000 +0.56	29.76	29.17	29.32	2,160,585
29 Mar 10	29.20000 -0.36	29.80	29.11	29.80	1,716,325
26 Mar 10	29.56000 -0.20	30.04	29.55	29.76	1,147,250
25 Mar 10	29.76000 -0.24	30.16	29.75	30.10	943,310
24 Mar 10	30.00000 -0.04	30.09	29.90	30.00	1,613,835
23 Mar 10	30.04000 +0.07	30.22	29.99	30.19	719,810
22 Mar 10	29.97000 -0.20	30.08	29.77	30.06	1,945,985
19 Mar 10	30.17000 -0.03	30.45	30.15	30.40	1,644,865
18 Mar 10	30.20000 +0.16	30.51	30.05	30.09	1,437,500
17 Mar 10	30.04000 +0.01	30.38	29.80	30.20	2,733,575
16 Mar 10	30.03000 +0.06	30.16	29.91	30.00	1,835,680
15 Mar 10	29.97000 -0.01	30.11	29.74	30.09	1,561,180
12 Mar 10	29.98000 -0.01	30.09	29.70	30.06	3,628,915
11 Mar 10	29.99000 +0.29	29.99	29.70	29.70	1,385,300
10 Mar 10	29.70000 +0.53	29.71	29.17	29.17	1,206,755
09 Mar 10	29.17000 +0.02	29.30	28.98	29.15	1,122,295
08 Mar 10	29.15000 +0.45	29.17	28.70	28.80	2,050,865
05 Mar 10	28.70000 +0.20	28.80	28.47	28.60	1,226,120
04 Mar 10	28.50000 -0.15	28.82	28.32	28.82	3,004,675
03 Mar 10	28.65000 -0.03	28.90	28.50	28.68	1,529,400
02 Mar 10	28.68000 -0.31	29.23	28.55	29.15	1,589,215
01 Mar 10	28.99000 +0.04	29.08	28.93	29.00	1,343,675
26 Feb 10	28.95000 -0.05	29.09	28.86	29.05	1,898,590
25 Feb 10	29.00000 -0.15	29.10	28.79	29.10	1,633,525
24 Feb 10	29.15000 -0.15	29.24	29.03	29.10	902,415
23 Feb 10	29.30000 -0.37	29.80	29.22	29.69	1,639,780
22 Feb 10	29.67000 -0.32	30.00	29.62	29.89	1,155,455
19 Feb 10	29.99000 +0.06	30.00	29.65	29.90	603,285
18 Feb 10	29.93000 -0.07	29.99	29.57	29.99	1,352,750
17 Feb 10	30.00000 +0.76	30.00	29.10	29.31	2,425,075
16 Feb 10	29.24000 -0.11	29.34	28.41	28.41	899,480
12 Feb 10	29.35000 +0.07	29.42	29.20	29.28	1,204,060
11 Feb 10	29.28000 +0.13	29.45	29.20	29.38	1,412,805
10 Feb 10	29.15000 +0.64	29.41	29.03	29.40	3,306,110
09 Feb 10	28.51000 +0.02	29.05	28.49	28.67	800,850
08 Feb 10	28.49000 +0.04	28.80	28.40	28.68	1,876,230
05 Feb 10	28.45000 +0.45	28.45	28.00	28.02	2,667,035
04 Feb 10	28.00000 -0.95	28.95	27.79	28.95	6,280,940
03 Feb 10	28.95000 -0.60	29.69	28.92	29.69	4,168,485
02 Feb 10	29.55000 -0.74	30.23	29.50	30.23	2,061,820
01 Feb 10	30.29000 +0.02	30.57	30.18	30.18	669,740
29 Jan 10	30.27000 -0.31	30.92	30.06	30.68	1,023,310
28 Jan 10	30.58000 -0.13	30.75	30.37	30.70	551,220
27 Jan 10	30.71000 -0.11	31.00	30.56	30.98	1,005,395
26 Jan 10	30.82000 -0.44	31.36	30.77	31.26	702,585
25 Jan 10	31.26000 -0.35	31.65	31.25	31.65	785,295
22 Jan 10	31.61000 -0.14	31.91	31.60	31.76	570,100
21 Jan 10	31.75000 +0.07	31.99	31.60	31.77	829,215
20 Jan 10	31.68000 -0.37	32.10	31.60	32.10	685,725
19 Jan 10	32.05000 +0.18	32.13	31.92	31.98	481,450
18 Jan 10	31.87000 -0.02	32.00	31.65	31.94	282,715
15 Jan 10	31.89000 +0.23	31.95	31.50	31.75	425,780
14 Jan 10	31.66000 +0.08	31.73	31.50	31.60	916,200
13 Jan 10	31.58000 +0.04	31.60	31.11	31.52	1,391,335
12 Jan 10	31.54000 -0.05	31.86	31.54	31.60	691,575
11 Jan 10	31.59000 +0.04	31.98	31.57	31.70	957,345
08 Jan 10	31.55000 -0.29	31.82	31.44	31.65	1,383,280
07 Jan 10	31.84000 -0.59	32.50	31.43	32.50	1,102,825
06 Jan 10	32.43000 -0.34	33.10	32.33	32.99	706,410
05 Jan 10	32.77000 -0.16	33.20	32.76	33.11	1,689,915
04 Jan 10	32.93000 -0.20	33.49	32.77	33.38	869,980
31 Dec 09	33.13000 +0.54	33.33	32.62	32.62	752,230
30 Dec 09	32.59000 +0.29	32.91	32.14	32.33	575,845
29 Dec 09	32.30000 +0.00	32.42	31.96	32.02	326,230