FUNDMANAGER.co.uk

Symrise AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	100.75000 +0.05	101.20	99.84	101.00	322,738
19 Oct 26	100.70000 +1.26	100.75	98.80	98.82	347,898
16 Oct 26	99.44000 +0.04	100.80	99.10	99.16	531,574
15 Oct 26	99.40000 +2.42	99.96	97.80	98.12	471,138
14 Oct 26	96.98000 +0.84	97.26	95.76	96.54	356,589
13 Oct 26	96.14000 +2.88	96.60	95.12	95.12	568,360
12 Oct 26	93.26000 +1.02	93.26	91.82	92.22	429,791
09 Oct 26	92.24000 +1.30	92.70	91.14	91.46	361,174
08 Oct 26	90.94000 -0.10	91.02	90.00	90.36	314,110
07 Oct 26	91.04000 -0.68	91.86	90.92	91.18	273,982
06 Oct 26	91.72000 +0.94	92.68	91.22	91.60	225,630
05 Oct 26	90.78000 -0.22	92.24	90.78	91.58	246,437
02 Oct 26	91.00000 +0.62	91.48	89.78	90.40	301,333
01 Oct 26	90.38000 -1.38	92.10	90.00	91.16	363,094
30 Sep 26	91.76000 -1.74	93.82	91.76	93.48	324,498
29 Sep 26	93.50000 +0.12	94.12	92.96	93.38	214,177
28 Sep 26	93.38000 +0.30	94.18	93.10	93.88	431,590
25 Sep 26	93.08000 -0.16	94.50	92.38	93.76	302,848
24 Sep 26	93.24000 +0.82	93.90	92.14	92.82	323,196
23 Sep 26	92.42000 -0.98	93.58	92.12	93.40	231,551
22 Sep 26	93.40000 +2.30	93.72	91.20	91.40	260,200
21 Sep 26	91.10000 +2.08	91.82	88.68	89.24	322,466
18 Sep 26	89.02000 -1.08	89.80	88.36	89.28	909,237
17 Sep 26	90.10000 -1.36	91.60	90.02	91.50	368,268
16 Sep 26	91.46000 +2.06	91.74	89.36	89.66	420,354
15 Sep 26	89.40000 +1.16	89.92	87.94	88.24	255,582
14 Sep 26	88.24000 +1.04	89.76	86.76	86.96	269,168
11 Sep 26	87.20000 -0.76	88.68	87.20	88.28	261,710
10 Sep 26	87.96000 -0.74	88.70	87.70	88.32	274,828
09 Sep 26	88.70000 -1.80	90.76	88.70	90.08	250,997
08 Sep 26	90.50000 +0.66	91.08	89.20	89.20	133,035
07 Sep 26	89.84000 -0.56	90.72	89.26	89.76	190,723
04 Sep 26	90.40000 -1.08	91.48	90.00	91.10	214,690
03 Sep 26	91.48000 -0.34	92.24	90.56	91.72	258,146
02 Sep 26	91.82000 -0.60	93.32	91.46	92.42	248,027
01 Sep 26	92.42000 +0.22	94.28	92.06	94.00	420,234
31 Aug 26	92.20000 -0.70	93.24	92.12	93.00	454,091
28 Aug 26	92.90000 +1.04	93.70	91.90	92.00	205,742
27 Aug 26	91.86000 -0.88	92.56	91.32	92.22	265,984
26 Aug 26	92.74000 +0.78	93.96	92.00	92.16	438,071
25 Aug 26	91.96000 +0.54	92.40	90.62	91.20	216,607
24 Aug 26	91.42000 +1.42	91.42	89.70	90.00	230,085
21 Aug 26	90.00000 +0.78	90.44	89.10	89.70	419,040
20 Aug 26	89.22000 +1.66	89.38	87.80	87.80	194,627
19 Aug 26	87.56000 +1.36	88.08	85.82	86.36	280,645
18 Aug 26	86.20000 -1.14	87.62	86.18	87.50	339,061
17 Aug 26	87.34000 -1.70	88.70	86.98	88.70	184,576
14 Aug 26	89.04000 -0.28	90.10	88.84	89.38	168,047
13 Aug 26	89.32000 -0.34	89.68	87.84	89.46	220,491
12 Aug 26	89.66000 -1.24	90.72	89.42	90.72	232,587
11 Aug 26	90.90000 -0.78	92.08	90.80	91.50	237,580
10 Aug 26	91.68000 -0.24	92.20	91.02	91.66	200,202
07 Aug 26	91.92000 +0.10	92.64	91.76	92.02	244,871
06 Aug 26	91.82000 +0.36	92.70	91.76	92.00	302,490
05 Aug 26	91.46000 +0.50	91.96	90.64	91.32	262,433
04 Aug 26	90.96000 +1.66	90.96	88.98	89.36	369,553
03 Aug 26	89.30000 +0.20	90.50	88.20	89.10	352,345
31 Jul 26	89.10000 -2.76	91.54	88.76	91.08	493,318
30 Jul 26	91.86000 +2.78	95.00	91.80	92.86	640,035
29 Jul 26	89.08000 -0.54	89.92	88.00	88.66	362,480
28 Jul 26	89.62000 +2.54	89.62	87.34	87.56	301,031
27 Jul 26	87.08000 +0.18	87.74	86.24	87.74	223,723
24 Jul 26	86.90000 +1.32	86.90	85.40	85.42	186,687
23 Jul 26	85.58000 -2.36	87.32	84.06	87.32	431,072
22 Jul 26	87.94000 +0.32	88.92	86.46	86.90	264,292
21 Jul 26	87.62000 -1.02	88.50	87.14	88.04	243,450
20 Jul 26	88.64000 +0.00	88.80	87.62	87.82	230,828
17 Jul 26	88.64000 -0.80	89.76	87.98	89.40	428,007
16 Jul 26	89.44000 +1.68	89.60	87.38	87.46	233,819
15 Jul 26	87.76000 +0.08	88.54	86.36	87.26	268,110
14 Jul 26	87.68000 -0.92	88.40	86.62	88.00	319,517
13 Jul 26	88.60000 +0.00	89.12	88.12	88.24	232,319
10 Jul 26	88.60000 +0.06	88.88	87.52	88.60	264,067
09 Jul 26	88.54000 +0.90	88.54	87.70	88.00	274,911
08 Jul 26	87.64000 -3.30	90.82	87.64	90.34	473,829
07 Jul 26	90.94000 +1.20	91.84	90.12	90.30	234,694
06 Jul 26	89.74000 -1.62	92.46	89.44	92.00	289,800
03 Jul 26	91.36000 +0.56	91.46	89.68	90.96	286,697
02 Jul 26	90.80000 +1.22	91.12	89.94	89.98	338,488
01 Jul 26	89.58000 +1.76	89.92	87.78	88.92	397,332
30 Jun 26	87.82000 +0.64	88.28	86.52	86.94	394,973
29 Jun 26	87.18000 -0.98	88.66	87.18	87.88	346,230
26 Jun 26	88.16000 -0.28	88.70	87.12	88.56	307,774
25 Jun 26	88.44000 -0.86	89.84	88.30	88.82	298,876
24 Jun 26	89.30000 +2.84	89.90	86.18	86.20	560,752
23 Jun 26	86.46000 +0.10	86.88	85.34	85.60	322,475
22 Jun 26	86.36000 +0.72	86.76	85.14	85.92	448,220
19 Jun 26	85.64000 +0.10	86.46	85.04	85.32	1,430,643
18 Jun 26	85.54000 +1.78	85.72	83.40	83.58	699,123
17 Jun 26	83.76000 +1.40	84.02	82.04	82.08	459,808
16 Jun 26	82.36000 +0.18	82.88	81.96	82.80	189,093
15 Jun 26	82.18000 -0.02	83.86	81.76	81.82	252,688
12 Jun 26	82.20000 -0.84	84.32	82.20	82.52	384,027
11 Jun 26	83.04000 +0.18	83.50	82.58	82.82	268,480
10 Jun 26	82.86000 +1.64	83.30	81.18	81.76	413,645
09 Jun 26	81.22000 +5.44	81.70	77.00	77.04	701,027
08 Jun 26	75.78000 -0.60	76.02	74.84	75.14	361,916
05 Jun 26	76.38000 +0.56	77.56	75.56	75.56	279,033
04 Jun 26	75.82000 +0.08	76.34	75.46	75.70	270,219
03 Jun 26	75.74000 -1.64	77.66	74.88	77.32	586,332
02 Jun 26	77.38000 +0.14	77.94	76.96	77.36	264,108
01 Jun 26	77.24000 -1.86	78.82	77.14	78.64	316,681
29 May 26	79.10000 -1.98	81.46	79.10	81.40	1,268,098
28 May 26	81.08000 -0.78	82.00	80.92	81.60	397,904
27 May 26	81.86000 +2.30	82.64	79.90	80.24	391,403
26 May 26	79.56000 -0.14	79.88	78.84	79.88	310,589
25 May 26	79.70000 -0.30	80.14	79.32	80.14	169,741
22 May 26	80.00000 +2.38	80.52	78.32	78.34	466,761
21 May 26	77.62000 +1.88	77.74	75.60	75.60	455,276
20 May 26	75.74000 -0.48	76.22	74.78	76.02	522,372
19 May 26	76.22000 +0.74	76.26	75.00	75.26	429,563
18 May 26	75.48000 +1.72	75.76	73.02	73.32	433,865
15 May 26	73.76000 -0.58	74.88	73.42	73.60	398,070
14 May 26	74.34000 +0.32	74.98	73.88	74.88	365,430
13 May 26	74.02000 +0.00	74.22	73.22	74.02	415,236
12 May 26	74.02000 +1.22	75.00	72.58	72.62	382,932
11 May 26	72.80000 -0.46	74.20	72.50	72.82	259,879
08 May 26	73.26000 -0.50	73.86	72.20	73.14	346,377
07 May 26	73.76000 -2.14	75.10	73.50	75.10	818,927
06 May 26	75.90000 +1.06	76.46	74.80	75.66	429,838
05 May 26	74.84000 +0.26	74.96	73.42	74.56	368,909
04 May 26	74.58000 -0.66	76.56	74.02	75.74	307,232
30 Apr 26	75.24000 -0.44	75.24	73.26	74.74	455,768
29 Apr 26	75.68000 +2.24	78.12	74.98	76.00	706,737
28 Apr 26	73.44000 -0.30	74.36	72.96	72.96	511,260
27 Apr 26	73.74000 -0.24	74.36	73.44	73.44	420,206
24 Apr 26	73.98000 +0.02	74.64	73.46	73.46	300,244
23 Apr 26	73.96000 -1.04	75.40	73.54	75.02	403,689
22 Apr 26	75.00000 -0.94	76.46	74.78	75.60	403,299
21 Apr 26	75.94000 -0.70	78.00	75.94	76.96	399,685
20 Apr 26	76.64000 -0.56	76.96	76.08	76.20	252,538
17 Apr 26	77.20000 +1.88	77.34	75.30	75.30	467,362
16 Apr 26	75.32000 +0.68	75.68	74.50	74.74	321,049
15 Apr 26	74.64000 +0.64	74.64	73.84	74.26	375,408
14 Apr 26	74.00000 +1.74	74.00	72.46	72.80	362,904
13 Apr 26	72.26000 -0.94	72.94	71.62	72.94	375,480
10 Apr 26	73.20000 +0.80	73.84	72.34	72.50	631,566
09 Apr 26	72.40000 -1.18	74.56	71.80	74.56	548,854
08 Apr 26	73.58000 +0.94	75.50	73.46	74.06	737,712
07 Apr 26	72.64000 -1.66	74.78	72.64	74.24	301,222
02 Apr 26	74.30000 -0.06	74.60	73.70	73.82	267,414
01 Apr 26	74.36000 +1.12	74.42	73.06	73.44	325,935
31 Mar 26	73.24000 -0.96	74.58	72.90	74.30	400,872
30 Mar 26	74.20000 +1.82	74.44	72.18	72.52	417,052
27 Mar 26	72.38000 +1.08	72.90	71.06	71.30	332,476
26 Mar 26	71.30000 +0.36	71.56	70.48	70.48	297,120
25 Mar 26	70.94000 +1.44	71.30	69.94	70.00	311,620
24 Mar 26	69.50000 -0.32	70.72	69.38	70.72	239,773
23 Mar 26	69.82000 +0.38	71.70	68.20	68.48	338,424
20 Mar 26	69.44000 -0.26	70.00	68.74	69.72	821,610
19 Mar 26	69.70000 -2.70	71.84	69.70	71.82	545,886
18 Mar 26	72.40000 -1.62	74.40	72.02	74.02	387,126
17 Mar 26	74.02000 -0.10	74.50	73.14	73.74	304,921
16 Mar 26	74.12000 +0.34	74.32	72.78	73.50	367,422
13 Mar 26	73.78000 +0.68	73.90	72.44	73.08	353,543
12 Mar 26	73.10000 +2.96	73.54	69.84	70.02	625,380
11 Mar 26	70.14000 -1.46	71.50	70.14	71.12	357,962
10 Mar 26	71.60000 +0.40	72.16	71.12	71.60	346,585
09 Mar 26	71.20000 -0.66	72.26	70.64	71.62	348,523
06 Mar 26	71.86000 -0.82	73.50	71.28	72.68	555,105
05 Mar 26	72.68000 +1.74	73.08	70.40	70.52	479,362
04 Mar 26	70.94000 -2.26	73.28	69.76	73.06	728,004
03 Mar 26	73.20000 -3.30	75.30	72.46	75.16	616,901
02 Mar 26	76.50000 -1.08	77.02	74.94	75.98	688,818
27 Feb 26	77.58000 +0.98	78.06	76.08	76.50	917,250
26 Feb 26	76.60000 +0.66	76.92	75.30	75.84	312,274
25 Feb 26	75.94000 -2.10	77.90	75.94	77.44	473,963
24 Feb 26	78.04000 +2.24	79.22	76.28	76.32	425,090
23 Feb 26	75.80000 -0.02	76.08	74.92	75.78	286,395
20 Feb 26	75.82000 +0.88	76.04	74.82	75.10	380,629
19 Feb 26	74.94000 +0.84	76.36	74.36	74.36	420,214
18 Feb 26	74.10000 -0.58	75.02	73.50	74.22	310,569
17 Feb 26	74.68000 -0.46	76.56	74.68	75.64	253,640
16 Feb 26	75.14000 -0.94	75.80	74.70	75.66	284,984
13 Feb 26	76.08000 -0.04	77.14	74.80	76.34	375,944
12 Feb 26	76.12000 +0.38	76.12	73.40	75.26	552,298
11 Feb 26	75.74000 -0.90	77.56	75.02	77.08	504,954
10 Feb 26	76.64000 +5.00	76.96	74.20	74.42	1,070,367
09 Feb 26	71.64000 -0.92	72.82	71.32	72.16	407,184
06 Feb 26	72.56000 -1.24	73.94	72.38	73.50	315,606
05 Feb 26	73.80000 +0.68	73.80	72.32	73.72	498,572
04 Feb 26	73.12000 +3.26	73.72	70.22	70.30	752,342
03 Feb 26	69.86000 -0.08	69.86	68.60	69.68	397,173
02 Feb 26	69.94000 -1.12	71.84	69.94	71.42	435,880
30 Jan 26	71.06000 +0.20	71.64	70.58	70.62	332,397
29 Jan 26	70.86000 -1.64	72.50	70.04	72.42	438,484
28 Jan 26	72.50000 -0.18	73.00	70.68	70.72	327,624
27 Jan 26	72.68000 -0.76	74.00	72.68	73.46	652,132
26 Jan 26	73.44000 +0.86	74.00	72.14	72.82	294,102
23 Jan 26	72.58000 -0.44	72.96	71.98	72.52	511,444
22 Jan 26	73.02000 +0.24	73.66	72.50	73.60	487,624
21 Jan 26	72.78000 +1.18	72.78	71.48	71.92	303,143
20 Jan 26	71.60000 -0.90	72.68	70.70	72.46	315,247
19 Jan 26	72.50000 -0.96	73.46	72.32	72.78	306,409
16 Jan 26	73.46000 -0.88	74.70	73.38	74.60	409,555
15 Jan 26	74.34000 -0.34	74.94	73.72	74.20	302,106
14 Jan 26	74.68000 +0.26	74.94	73.72	74.42	499,455
13 Jan 26	74.42000 +3.58	76.00	73.40	74.60	1,126,108
12 Jan 26	70.84000 +0.78	71.36	69.98	70.70	433,854
09 Jan 26	70.06000 +0.60	70.28	69.08	69.28	260,763
08 Jan 26	69.46000 +0.68	69.46	67.96	68.58	299,233
07 Jan 26	68.78000 -0.32	69.52	67.78	69.50	324,001
06 Jan 26	69.10000 +1.14	69.56	67.90	68.10	418,505
05 Jan 26	67.96000 -0.40	68.54	66.80	68.12	428,540
02 Jan 26	68.36000 -0.52	69.12	68.14	68.98	285,178
30 Dec 25	68.88000 +0.22	69.06	68.48	68.76	139,572
29 Dec 25	68.66000 +0.28	69.14	68.32	68.62	186,883
23 Dec 25	68.38000 -0.12	69.08	68.16	68.84	242,358
22 Dec 25	68.50000 -0.22	68.60	67.78	68.50	298,826
19 Dec 25	68.72000 +0.00	68.72	67.96	68.26	852,528
18 Dec 25	68.72000 +0.00	68.72	67.64	68.60	267,694
17 Dec 25	68.72000 +1.72	68.72	66.68	66.98	292,640
16 Dec 25	67.00000 +0.14	67.92	66.56	67.10	392,245
15 Dec 25	66.86000 -0.12	67.22	66.64	67.00	386,657
12 Dec 25	66.98000 +0.08	67.08	66.08	66.56	325,106
11 Dec 25	66.90000 -0.30	67.68	64.70	67.58	652,293
10 Dec 25	67.20000 -0.62	67.74	66.90	67.42	375,252
09 Dec 25	67.82000 +1.00	68.26	66.28	66.48	523,884
08 Dec 25	66.82000 -2.42	68.90	66.82	68.78	463,851
05 Dec 25	69.24000 +0.66	69.52	68.38	68.38	354,037
04 Dec 25	68.58000 +0.12	69.38	68.06	68.22	346,175
03 Dec 25	68.46000 -1.02	70.58	68.34	69.50	393,612
02 Dec 25	69.48000 -1.80	71.44	68.78	70.96	402,697
01 Dec 25	71.28000 -0.16	72.18	70.78	71.40	344,884
28 Nov 25	71.44000 +0.52	71.70	70.78	71.12	303,198
27 Nov 25	70.92000 -0.14	71.66	70.76	71.02	174,095
26 Nov 25	71.06000 +0.72	71.82	69.64	70.10	742,346
25 Nov 25	70.34000 +0.10	70.36	68.84	70.00	292,100
24 Nov 25	70.24000 -0.60	71.28	70.10	70.90	545,933
21 Nov 25	70.84000 +2.24	71.18	68.60	68.88	864,190
20 Nov 25	68.60000 -1.20	69.90	68.60	69.66	455,693
19 Nov 25	69.80000 -0.18	70.34	69.58	69.76	228,294
18 Nov 25	69.98000 -0.78	70.62	69.84	70.40	365,906
17 Nov 25	70.76000 -1.34	72.26	70.76	71.98	195,566
14 Nov 25	72.10000 -1.28	73.40	71.96	73.26	290,640
13 Nov 25	73.38000 -0.14	74.94	73.04	73.82	339,288
12 Nov 25	73.52000 +1.06	74.12	71.98	72.46	334,498
11 Nov 25	72.46000 +0.96	72.82	71.12	71.90	306,502
10 Nov 25	71.50000 -0.82	72.44	71.10	72.30	338,791
07 Nov 25	72.32000 +0.70	72.54	71.48	71.80	282,334
06 Nov 25	71.62000 -0.90	73.20	71.62	72.80	240,357
05 Nov 25	72.52000 +1.20	72.72	70.98	71.16	340,138
04 Nov 25	71.32000 +0.12	71.62	70.94	71.00	387,308
03 Nov 25	71.20000 -0.58	71.74	71.06	71.24	433,281
31 Oct 25	71.78000 -1.66	73.68	71.78	73.14	431,323
30 Oct 25	73.44000 -0.32	74.68	72.38	73.76	438,792
29 Oct 25	73.76000 -2.92	76.34	73.34	76.16	774,674
28 Oct 25	76.68000 -3.64	77.86	75.18	75.70	1,022,449
27 Oct 25	80.32000 -1.50	81.78	79.78	81.60	441,223
24 Oct 25	81.82000 +0.68	82.10	81.12	81.18	387,807
23 Oct 25	81.14000 +0.38	81.26	80.38	81.00	304,862
22 Oct 25	80.76000 +0.08	80.92	79.84	80.28	250,924
21 Oct 25	80.68000 +0.88	80.68	79.44	80.00	281,241
20 Oct 25	79.80000 +0.04	80.00	79.06	79.24	319,435
17 Oct 25	79.76000 +0.96	79.82	77.92	78.82	411,361
16 Oct 25	78.80000 +3.08	78.80	75.70	76.14	524,023
15 Oct 25	75.72000 +0.28	76.30	75.20	75.64	247,608
14 Oct 25	75.44000 -1.00	76.94	75.44	76.44	347,572
13 Oct 25	76.44000 +0.06	77.10	76.42	76.90	410,810
10 Oct 25	76.38000 -0.78	78.06	76.00	77.24	385,138
09 Oct 25	77.16000 +0.30	77.52	76.94	77.16	304,232
08 Oct 25	76.86000 +0.64	77.72	75.76	75.78	406,541
07 Oct 25	76.22000 +1.72	77.06	74.34	74.44	379,439
06 Oct 25	74.50000 -0.72	75.70	74.50	75.66	350,584
03 Oct 25	75.22000 +0.42	75.22	73.86	74.66	291,375
02 Oct 25	74.80000 +0.12	75.70	74.52	75.08	269,886
01 Oct 25	74.68000 +0.64	74.76	73.44	73.44	471,325
30 Sep 25	74.04000 +0.50	74.16	72.40	72.42	644,857
29 Sep 25	73.54000 +0.68	74.30	72.50	72.82	528,998
26 Sep 25	72.86000 -0.34	73.56	72.68	73.28	519,868
25 Sep 25	73.20000 -1.20	74.70	73.20	74.40	555,551
24 Sep 25	74.40000 -1.28	76.14	73.92	75.10	329,937
23 Sep 25	75.68000 +0.48	76.44	75.40	75.40	275,513
22 Sep 25	75.20000 -0.52	76.44	75.20	75.60	188,030
19 Sep 25	75.72000 -2.46	78.02	75.72	77.66	1,572,837
18 Sep 25	78.18000 +0.90	78.22	76.64	76.90	260,269
17 Sep 25	77.28000 -0.24	77.62	76.28	77.28	369,389
16 Sep 25	77.52000 -1.60	78.76	77.50	78.32	504,393
15 Sep 25	79.12000 -1.14	80.58	79.06	80.58	360,246
12 Sep 25	80.26000 -0.90	81.80	80.00	81.28	268,643
11 Sep 25	81.16000 +0.34	81.46	79.46	81.00	361,642
10 Sep 25	80.82000 -1.74	82.92	80.82	81.94	317,485
09 Sep 25	82.56000 -0.36	83.82	82.52	83.10	206,948
08 Sep 25	82.92000 +0.60	83.02	81.58	82.48	274,161
05 Sep 25	82.32000 +0.98	82.74	81.18	81.40	274,924
04 Sep 25	81.34000 -2.10	84.12	81.26	83.62	364,196
03 Sep 25	83.44000 +0.52	83.98	82.94	83.16	428,231
02 Sep 25	82.92000 +0.04	83.66	82.34	82.60	758,776
01 Sep 25	82.88000 +0.10	83.20	82.60	82.66	227,201
29 Aug 25	82.78000 +0.10	83.08	82.32	82.32	370,013
28 Aug 25	82.68000 +0.14	83.32	82.40	82.92	307,235
27 Aug 25	82.54000 +0.40	82.60	81.54	81.88	372,923
26 Aug 25	82.14000 -1.38	83.64	82.06	83.30	973,469
25 Aug 25	83.52000 -0.68	84.30	83.26	84.30	366,419
22 Aug 25	84.20000 +0.84	84.20	83.24	83.28	403,714
21 Aug 25	83.36000 -0.84	83.92	82.82	83.70	253,461
20 Aug 25	84.20000 +1.52	84.32	82.14	82.50	421,549
19 Aug 25	82.68000 +1.96	83.00	80.54	80.56	416,294
18 Aug 25	80.72000 +0.88	80.78	79.80	79.80	330,737
15 Aug 25	79.84000 +0.18	80.08	79.68	79.96	313,810
14 Aug 25	79.66000 +0.40	79.66	79.02	79.30	226,870
13 Aug 25	79.26000 +0.74	79.26	78.30	78.64	219,243
12 Aug 25	78.52000 -0.32	79.52	78.06	79.30	201,670
11 Aug 25	78.84000 -0.62	80.46	78.84	80.20	278,742
08 Aug 25	79.46000 -0.54	80.50	79.30	80.20	223,506
07 Aug 25	80.00000 +0.56	80.70	78.86	79.14	335,789
06 Aug 25	79.44000 -0.88	80.92	79.44	80.34	279,590
05 Aug 25	80.32000 -0.66	81.18	80.24	80.98	384,339
04 Aug 25	80.98000 +2.76	80.98	78.78	78.80	575,614
01 Aug 25	78.22000 -1.28	79.38	77.60	79.36	487,269
31 Jul 25	79.50000 +1.34	80.80	77.46	77.84	571,168
30 Jul 25	78.16000 -7.84	82.50	78.16	82.50	1,114,132
29 Jul 25	86.00000 -0.82	86.98	85.92	86.96	380,079
28 Jul 25	86.82000 -0.44	88.42	86.46	88.32	230,973
25 Jul 25	87.26000 -0.96	88.18	87.12	87.82	220,505
24 Jul 25	88.22000 -0.96	89.64	88.22	89.64	265,113
23 Jul 25	89.18000 +1.48	89.18	88.12	88.92	386,593
22 Jul 25	87.70000 -1.66	88.56	86.80	88.00	338,580
21 Jul 25	89.36000 +0.04	89.84	88.72	89.46	203,627
18 Jul 25	89.32000 +0.06	90.10	89.26	89.88	203,242
17 Jul 25	89.26000 +0.40	89.90	89.06	89.28	181,300
16 Jul 25	88.86000 -0.52	89.82	88.84	89.00	286,771
15 Jul 25	89.38000 +0.20	89.70	88.76	89.00	340,167
14 Jul 25	89.18000 -0.50	89.76	88.90	89.00	299,498
11 Jul 25	89.68000 -1.32	90.72	89.58	90.70	314,291
10 Jul 25	91.00000 +0.24	91.58	90.82	90.98	357,986
09 Jul 25	90.76000 -0.18	91.90	90.20	91.56	402,891
08 Jul 25	90.94000 +0.14	90.98	89.64	90.46	276,565
07 Jul 25	90.80000 -0.36	91.28	90.44	91.20	201,141
04 Jul 25	91.16000 -0.52	91.56	90.20	91.24	161,155
03 Jul 25	91.68000 +0.06	92.76	91.34	91.50	402,288
02 Jul 25	91.62000 +0.66	91.90	90.78	91.40	363,091
01 Jul 25	90.96000 +1.82	91.04	88.94	89.00	528,967
30 Jun 25	89.14000 -6.38	96.44	89.06	95.84	1,028,807
27 Jun 25	95.52000 +1.22	95.52	94.32	94.80	294,654
26 Jun 25	94.30000 +0.30	94.96	94.10	94.36	256,360
25 Jun 25	94.00000 -2.78	97.08	94.00	96.78	227,253
24 Jun 25	96.78000 +0.74	97.26	96.28	97.26	224,823
23 Jun 25	96.04000 -0.04	96.34	95.16	95.40	227,514
20 Jun 25	96.08000 -0.58	97.42	95.92	97.02	769,268
19 Jun 25	96.66000 -1.48	98.18	96.66	97.54	197,087
18 Jun 25	98.14000 -0.38	99.02	97.96	98.58	205,486
17 Jun 25	98.52000 -0.16	99.68	97.52	97.78	301,978
16 Jun 25	98.68000 -3.02	100.60	97.62	100.00	621,337
13 Jun 25	101.70000 -1.20	102.90	101.70	102.00	223,721
12 Jun 25	102.90000 -0.65	103.80	102.90	103.30	277,283
11 Jun 25	103.55000 -0.55	104.35	103.55	104.30	236,012
10 Jun 25	104.10000 +0.75	104.45	102.75	103.40	201,326
09 Jun 25	103.35000 -0.40	103.85	102.90	103.45	183,705
06 Jun 25	103.75000 -1.10	105.00	103.75	104.90	214,988
05 Jun 25	104.85000 -1.70	106.90	104.70	106.80	238,698
04 Jun 25	106.55000 +1.40	107.20	105.45	105.75	302,397
03 Jun 25	105.15000 -0.65	105.85	104.65	105.75	207,374
02 Jun 25	105.80000 +0.75	106.40	103.95	104.35	256,106
30 May 25	105.05000 +1.05	105.70	104.10	104.35	590,860
29 May 25	104.00000 -0.15	104.50	103.20	104.30	105,690
28 May 25	104.15000 -1.45	105.90	104.15	105.35	270,256
27 May 25	105.60000 +0.65	105.95	104.75	104.75	208,888
26 May 25	104.95000 +0.40	105.35	104.45	105.25	105,847
23 May 25	104.55000 +0.75	105.45	103.35	103.65	543,989
22 May 25	103.80000 -0.25	104.80	102.95	104.45	219,301
21 May 25	104.05000 -0.90	104.05	102.50	103.20	321,487
20 May 25	104.95000 +0.65	105.30	103.75	104.15	221,138
19 May 25	104.30000 +0.60	104.30	102.95	103.70	176,676
16 May 25	103.70000 +1.10	104.55	102.95	103.45	411,793
15 May 25	102.60000 +1.55	103.00	101.30	101.80	335,820
14 May 25	101.05000 +0.35	101.55	100.30	100.45	229,193
13 May 25	100.70000 -0.50	101.85	100.50	101.30	328,024
12 May 25	101.20000 -2.55	104.80	100.85	104.45	330,165
09 May 25	103.75000 +0.85	104.15	102.85	103.05	256,129
08 May 25	102.90000 +0.05	103.15	101.45	103.10	380,284
07 May 25	102.85000 -1.70	104.85	102.70	104.15	334,905
06 May 25	104.55000 +0.00	105.20	104.25	104.75	265,591
05 May 25	104.55000 +1.05	104.80	103.70	103.85	247,139
02 May 25	103.50000 +1.95	104.25	100.80	101.45	549,818
30 Apr 25	101.55000 +0.80	101.60	99.80	100.45	622,675
29 Apr 25	100.75000 +3.49	102.60	96.36	99.98	506,999
28 Apr 25	97.26000 -0.42	98.48	96.56	97.64	444,747
25 Apr 25	97.68000 -0.28	98.88	97.66	98.00	287,795
24 Apr 25	97.96000 +1.48	98.94	96.68	96.68	275,355
23 Apr 25	96.48000 -0.36	98.84	96.48	97.10	478,158
22 Apr 25	96.84000 +1.52	96.84	95.24	96.02	380,079
17 Apr 25	95.32000 -0.28	96.02	94.76	95.60	355,074
16 Apr 25	95.60000 -0.28	96.12	94.70	95.38	370,275
15 Apr 25	95.88000 -0.22	96.98	95.40	96.50	262,780
14 Apr 25	96.10000 +1.54	97.06	95.34	96.92	461,100
11 Apr 25	94.56000 +1.06	95.56	93.20	93.96	436,861
10 Apr 25	93.50000 +1.38	95.80	93.18	94.56	576,034
09 Apr 25	92.12000 +0.46	93.06	90.24	90.54	544,619
08 Apr 25	91.66000 +0.88	91.92	89.10	90.62	557,224
07 Apr 25	90.78000 -4.54	94.12	90.28	92.24	1,064,483
04 Apr 25	95.32000 +0.56	98.94	94.66	94.74	802,563
03 Apr 25	94.76000 -1.34	96.08	93.76	95.92	626,291
02 Apr 25	96.10000 -0.42	96.60	95.46	95.78	336,147
01 Apr 25	96.52000 +0.82	96.52	95.20	96.04	406,494
31 Mar 25	95.70000 +0.86	95.70	93.44	94.66	561,994
28 Mar 25	94.84000 +2.14	95.52	91.94	92.78	608,912
27 Mar 25	92.70000 +2.74	92.78	89.40	90.22	555,010
26 Mar 25	89.96000 -0.32	90.02	88.56	89.62	371,753
25 Mar 25	90.28000 +0.28	90.74	89.76	90.36	393,960
24 Mar 25	90.00000 -1.66	92.26	90.00	91.98	356,133
21 Mar 25	91.66000 -1.52	92.74	91.20	92.60	555,546
20 Mar 25	93.18000 -0.02	94.20	92.96	93.42	590,604
19 Mar 25	93.20000 -1.44	94.76	91.80	94.62	397,589
18 Mar 25	94.64000 +2.12	94.64	91.74	92.44	459,178
17 Mar 25	92.52000 -1.48	94.56	91.28	94.30	565,765
14 Mar 25	94.00000 -0.32	94.72	93.42	94.10	318,110
13 Mar 25	94.32000 -1.02	95.12	93.48	95.00	322,614
12 Mar 25	95.34000 -0.08	96.30	94.54	95.44	338,488
11 Mar 25	95.42000 -2.16	98.56	95.14	97.60	398,057
10 Mar 25	97.58000 +1.80	98.70	96.70	96.74	429,836
07 Mar 25	95.78000 +0.14	96.32	94.42	96.00	340,440
06 Mar 25	95.64000 +1.02	95.86	93.42	94.50	465,491
05 Mar 25	94.62000 -2.64	97.58	94.62	97.18	395,945
04 Mar 25	97.26000 -0.52	97.62	96.56	97.44	354,828
03 Mar 25	97.78000 +0.66	98.06	95.68	96.24	353,183
28 Feb 25	97.12000 +0.30	97.34	95.94	96.48	540,080
27 Feb 25	96.82000 -1.76	98.32	95.88	98.10	287,913
26 Feb 25	98.58000 +0.76	99.58	97.62	97.70	203,234
25 Feb 25	97.82000 -0.52	98.22	97.16	98.08	262,595
24 Feb 25	98.34000 +0.32	99.08	97.60	99.00	193,902
21 Feb 25	98.02000 +0.74	99.26	97.42	97.66	272,059
20 Feb 25	97.28000 +1.60	97.32	95.80	96.02	329,080
19 Feb 25	95.68000 -2.30	98.54	95.28	98.32	239,866
18 Feb 25	97.98000 -0.84	98.92	97.80	98.86	224,943
17 Feb 25	98.82000 -1.00	100.00	98.76	98.90	186,100
14 Feb 25	99.82000 -1.73	101.40	99.82	100.55	220,622
13 Feb 25	101.55000 +2.93	101.65	98.60	99.24	579,412
12 Feb 25	98.62000 +1.60	98.62	97.24	97.46	365,058
11 Feb 25	97.02000 +0.62	97.02	95.48	96.18	310,410
10 Feb 25	96.40000 +0.24	96.64	95.82	96.16	226,750
07 Feb 25	96.16000 -1.42	98.00	96.16	97.76	232,477
06 Feb 25	97.58000 +1.94	97.58	94.60	95.90	465,205
05 Feb 25	95.64000 -1.78	97.34	94.64	97.00	463,150
04 Feb 25	97.42000 -1.32	98.88	97.12	98.64	226,966
03 Feb 25	98.74000 +0.02	100.05	97.42	100.00	312,374
31 Jan 25	98.72000 -0.74	101.05	98.72	99.78	547,700
30 Jan 25	99.46000 -1.94	102.50	96.86	101.65	957,671
29 Jan 25	101.40000 -0.90	102.60	100.20	102.15	292,272
28 Jan 25	102.30000 +0.30	103.40	101.05	101.60	192,469
27 Jan 25	102.00000 +3.06	102.30	98.98	99.16	247,031
24 Jan 25	98.94000 -0.08	100.15	97.26	98.60	515,885
23 Jan 25	99.02000 -0.08	99.88	98.94	99.68	255,371
22 Jan 25	99.10000 -0.72	100.25	99.06	99.78	215,493
21 Jan 25	99.82000 +0.18	99.86	98.74	99.32	212,899
20 Jan 25	99.64000 +1.08	99.64	98.24	98.42	188,514
17 Jan 25	98.56000 +0.50	99.40	98.08	98.26	296,614
16 Jan 25	98.06000 +0.96	98.30	96.68	97.54	245,662
15 Jan 25	97.10000 +0.70	97.82	96.50	96.58	256,969
14 Jan 25	96.40000 -3.20	99.76	95.86	99.36	471,738
13 Jan 25	99.60000 +0.94	100.05	98.72	99.60	171,660
10 Jan 25	98.66000 -0.32	100.10	98.28	98.74	264,695
09 Jan 25	98.98000 +0.24	99.18	98.30	99.06	176,037
08 Jan 25	98.74000 +0.02	99.48	98.28	98.84	343,389
07 Jan 25	98.72000 -0.36	99.58	98.26	98.80	380,944
06 Jan 25	99.08000 -1.77	101.25	98.62	100.90	286,160
03 Jan 25	100.85000 -1.55	102.40	100.85	102.35	172,789
02 Jan 25	102.40000 -0.25	102.95	101.95	102.60	161,455
30 Dec 24	102.65000 +0.35	102.75	101.85	102.05	143,377
27 Dec 24	102.30000 +0.95	102.45	100.50	100.55	134,347
23 Dec 24	101.35000 -0.30	101.95	100.60	101.05	107,314
20 Dec 24	101.65000 -0.45	102.05	100.60	101.65	433,759
19 Dec 24	102.10000 -0.35	102.70	101.35	102.00	304,353
18 Dec 24	102.45000 -2.35	104.55	102.45	104.55	285,683
17 Dec 24	104.80000 +1.10	105.00	102.80	103.00	267,425
16 Dec 24	103.70000 +0.00	104.10	103.10	103.90	210,005
13 Dec 24	103.70000 -0.30	104.80	103.55	104.00	260,304
12 Dec 24	104.00000 +0.20	104.55	102.80	103.45	193,132
11 Dec 24	103.80000 +0.75	104.40	102.85	103.10	256,769
10 Dec 24	103.05000 +1.15	103.10	101.80	101.85	344,692
09 Dec 24	101.90000 -0.90	103.45	101.60	103.00	226,314
06 Dec 24	102.80000 -0.65	103.65	102.80	103.35	241,891
05 Dec 24	103.45000 +0.05	104.15	102.90	103.15	157,419
04 Dec 24	103.40000 +1.15	103.40	101.80	102.60	224,579
03 Dec 24	102.25000 -2.35	104.25	100.50	100.50	366,620
02 Dec 24	104.60000 +0.10	105.45	104.30	104.85	153,138
29 Nov 24	104.50000 +0.05	104.60	103.60	104.50	217,619
28 Nov 24	104.45000 -0.25	104.90	103.15	104.90	127,809
27 Nov 24	104.70000 +0.10	104.85	104.10	104.80	218,383
26 Nov 24	104.60000 -0.10	105.20	104.20	104.80	247,369
25 Nov 24	104.70000 -1.30	106.70	104.55	106.55	410,766
22 Nov 24	106.00000 +1.75	106.90	104.10	104.50	328,798
21 Nov 24	104.25000 +1.00	104.25	102.85	103.75	233,077
20 Nov 24	103.25000 -1.25	105.55	102.20	104.90	426,205
19 Nov 24	104.50000 +1.00	104.50	103.25	103.25	211,062
18 Nov 24	103.50000 -0.25	104.25	103.05	103.85	180,898
15 Nov 24	103.75000 -0.60	104.35	102.80	103.50	312,386
14 Nov 24	104.35000 +0.15	105.00	103.75	104.10	349,042
13 Nov 24	104.20000 -2.10	105.75	103.20	104.45	365,026
12 Nov 24	106.30000 -2.15	108.15	105.75	107.90	223,579
11 Nov 24	108.45000 +0.80	108.90	108.15	108.40	141,119
08 Nov 24	107.65000 +1.55	107.65	106.20	106.40	239,296
07 Nov 24	106.10000 -0.60	108.00	105.75	107.00	245,045
06 Nov 24	106.70000 -3.10	111.45	106.70	110.20	236,963
05 Nov 24	109.80000 -0.30	110.45	108.95	110.25	160,842
04 Nov 24	110.10000 -1.25	111.00	110.05	110.95	149,955
01 Nov 24	111.35000 +0.75	111.60	109.95	110.45	218,141
31 Oct 24	110.60000 -0.95	111.70	109.90	111.10	313,961
30 Oct 24	111.55000 -1.95	113.45	111.30	113.35	240,608
29 Oct 24	113.50000 -1.30	115.55	113.00	115.50	209,021
28 Oct 24	114.80000 +1.20	115.30	113.65	114.30	325,278
25 Oct 24	113.60000 +1.50	113.60	112.10	112.35	209,695
24 Oct 24	112.10000 -3.45	114.15	111.25	112.00	423,225
23 Oct 24	115.55000 -0.75	117.05	115.30	115.60	228,532
22 Oct 24	116.30000 -1.00	116.95	115.50	116.45	155,913
21 Oct 24	117.30000 -1.15	118.75	116.95	118.45	204,307
18 Oct 24	118.45000 -0.30	118.90	117.80	118.45	184,731
17 Oct 24	118.75000 -0.85	119.80	118.10	118.75	224,147
16 Oct 24	119.60000 -1.90	121.45	119.25	121.15	245,430
15 Oct 24	121.50000 +0.60	122.50	120.65	120.95	280,492
14 Oct 24	120.90000 +0.80	121.25	119.80	120.10	159,848
11 Oct 24	120.10000 +0.30	120.10	119.25	119.80	170,958
10 Oct 24	119.80000 +0.10	121.70	119.25	121.70	243,673
09 Oct 24	119.70000 -0.40	121.15	119.45	120.15	227,388
08 Oct 24	120.10000 +1.00	120.60	118.95	119.60	192,666
07 Oct 24	119.10000 -0.80	120.15	118.95	120.00	146,597
04 Oct 24	119.90000 -1.10	120.70	118.90	120.70	212,095
03 Oct 24	121.00000 -1.05	122.50	120.50	122.30	185,087
02 Oct 24	122.05000 -0.75	123.25	120.95	123.10	184,249
01 Oct 24	122.80000 -1.30	125.00	122.80	124.35	327,212
30 Sep 24	124.10000 +0.85	124.30	122.75	122.90	283,348
27 Sep 24	123.25000 +1.30	124.15	122.10	122.35	295,202
26 Sep 24	121.95000 -1.50	123.85	121.35	123.85	244,495
25 Sep 24	123.45000 +2.60	123.45	120.65	121.25	224,481
24 Sep 24	120.85000 +0.25	121.35	119.90	120.95	128,813
23 Sep 24	120.60000 +0.45	121.45	119.85	120.05	129,801
20 Sep 24	120.15000 +0.25	121.35	119.80	120.50	474,007
19 Sep 24	119.90000 -0.60	121.55	119.25	121.00	323,441
18 Sep 24	120.50000 -1.65	122.80	120.50	122.15	190,097
17 Sep 24	122.15000 +1.55	123.10	121.05	121.45	280,728
16 Sep 24	120.60000 -0.65	121.45	120.60	121.15	163,368
13 Sep 24	121.25000 +1.35	121.45	119.85	119.85	205,258
12 Sep 24	119.90000 -0.80	122.10	119.45	121.25	264,138
11 Sep 24	120.70000 +0.45	122.20	120.35	120.35	233,223
10 Sep 24	120.25000 -0.50	121.45	119.90	120.75	181,956
09 Sep 24	120.75000 +1.65	121.25	119.25	119.65	153,068
06 Sep 24	119.10000 +0.60	120.25	118.80	119.95	308,767
05 Sep 24	118.50000 -2.00	120.90	118.10	119.85	171,129
04 Sep 24	120.50000 -0.35	120.75	118.75	119.85	226,393
03 Sep 24	120.85000 +2.20	120.85	118.90	118.95	167,265
02 Sep 24	118.65000 -0.40	119.55	118.25	119.30	100,936
30 Aug 24	119.05000 +0.50	119.60	118.05	118.30	227,027
29 Aug 24	118.55000 +1.10	118.95	117.40	117.50	173,055
28 Aug 24	117.45000 +3.75	117.45	113.95	114.10	229,666
27 Aug 24	113.70000 -0.35	114.60	113.35	114.35	182,658
26 Aug 24	114.05000 -0.15	114.40	113.70	113.80	53,638
23 Aug 24	114.20000 +0.70	114.85	113.40	113.85	142,727
22 Aug 24	113.50000 -0.50	114.65	113.35	114.30	139,551
21 Aug 24	114.00000 +0.60	114.20	113.15	113.40	131,116
20 Aug 24	113.40000 +0.65	113.65	112.70	112.95	103,767
19 Aug 24	112.75000 -0.35	113.20	112.05	113.05	129,252
16 Aug 24	113.10000 +0.65	113.50	112.45	112.50	176,974
15 Aug 24	112.45000 +0.60	113.05	111.85	112.05	118,777
14 Aug 24	111.85000 +0.50	111.95	111.00	111.60	175,005
13 Aug 24	111.35000 -0.20	112.45	110.25	111.85	148,543
12 Aug 24	111.55000 +0.15	112.00	110.95	111.70	100,026
09 Aug 24	111.40000 +0.85	111.55	110.10	110.55	166,467
08 Aug 24	110.55000 -0.80	111.15	109.30	110.90	207,492
07 Aug 24	111.35000 +1.60	112.90	109.40	109.80	421,633
06 Aug 24	109.75000 -0.95	111.25	108.45	110.90	236,104
05 Aug 24	110.70000 -0.55	111.80	109.00	110.60	315,075
02 Aug 24	111.25000 -3.65	113.50	110.85	113.15	481,003
01 Aug 24	114.90000 -1.85	117.15	111.85	112.85	659,280
31 Jul 24	116.75000 +0.60	117.20	115.75	116.80	316,350
30 Jul 24	116.15000 +1.50	117.10	114.35	115.15	226,180
29 Jul 24	114.65000 -0.05	115.80	114.30	115.00	151,982
26 Jul 24	114.70000 +1.05	114.80	113.40	113.50	152,990
25 Jul 24	113.65000 -0.95	114.95	113.00	114.30	299,640
24 Jul 24	114.60000 +1.70	114.60	112.15	112.70	211,979
23 Jul 24	112.90000 -1.05	112.90	110.50	110.70	214,753
22 Jul 24	113.95000 +1.90	114.40	112.55	112.55	228,093
19 Jul 24	112.05000 -0.30	112.95	111.80	112.20	213,931
18 Jul 24	112.35000 +1.10	113.40	111.25	111.75	216,339
17 Jul 24	111.25000 -1.50	112.95	110.90	112.35	272,961
16 Jul 24	112.75000 -0.90	113.45	112.45	113.15	244,126
15 Jul 24	113.65000 -1.30	115.25	113.30	115.25	154,885
12 Jul 24	114.95000 +0.60	115.55	113.80	114.20	229,121
11 Jul 24	114.35000 +0.45	114.55	112.75	113.95	187,959
10 Jul 24	113.90000 +0.10	114.25	112.90	114.15	206,069
09 Jul 24	113.80000 +0.30	115.10	113.60	113.70	254,690
08 Jul 24	113.50000 -0.35	114.50	113.50	113.75	162,012
05 Jul 24	113.85000 +0.25	115.10	113.30	113.90	180,887
04 Jul 24	113.60000 -1.10	115.35	113.60	114.75	233,023
03 Jul 24	114.70000 -0.05	115.35	113.70	114.75	177,185
02 Jul 24	114.75000 +0.25	114.80	113.00	114.30	218,253
01 Jul 24	114.50000 +0.20	115.95	114.50	115.40	232,375
28 Jun 24	114.30000 -0.85	116.75	114.30	116.75	345,584
27 Jun 24	115.15000 -0.50	116.00	114.90	115.85	165,903
26 Jun 24	115.65000 +0.70	116.90	114.85	115.55	312,811
25 Jun 24	114.95000 +0.25	115.60	114.40	114.85	208,721
24 Jun 24	114.70000 +1.70	114.90	112.60	112.65	250,004
21 Jun 24	113.00000 -1.05	114.60	113.00	113.95	834,957
20 Jun 24	114.05000 +0.25	114.60	113.45	113.85	297,432
19 Jun 24	113.80000 -1.60	115.20	112.55	115.20	271,991
18 Jun 24	115.40000 +1.70	115.45	113.40	115.00	359,421
17 Jun 24	113.70000 +1.30	114.50	112.25	112.35	412,797
14 Jun 24	112.40000 +1.05	113.65	111.35	111.85	411,456
13 Jun 24	111.35000 -1.55	112.95	110.50	112.85	285,367
12 Jun 24	112.90000 +1.80	113.15	110.95	111.00	438,185
11 Jun 24	111.10000 +1.00	111.10	110.00	110.00	214,585
10 Jun 24	110.10000 -0.05	111.25	109.60	110.30	192,308
07 Jun 24	110.15000 +0.45	110.15	108.85	110.00	252,614
06 Jun 24	109.70000 -0.65	111.90	109.55	110.50	216,474
05 Jun 24	110.35000 -0.35	112.40	109.95	110.80	426,577
04 Jun 24	110.70000 +1.75	110.70	108.40	109.20	376,237
03 Jun 24	108.95000 -0.40	109.90	107.40	109.90	233,899
31 May 24	109.35000 +0.05	110.00	108.65	109.65	745,987
30 May 24	109.30000 +1.80	109.60	107.45	107.85	297,595
29 May 24	107.50000 +0.35	108.30	106.55	106.75	329,827
28 May 24	107.15000 +1.05	110.00	106.95	109.80	409,058
27 May 24	106.10000 +1.00	106.10	104.90	104.95	134,560
24 May 24	105.10000 -0.40	105.75	104.65	105.30	268,108
23 May 24	105.50000 -0.10	105.95	104.30	105.55	421,971
22 May 24	105.60000 +1.80	105.90	103.60	103.95	429,243
21 May 24	103.80000 +0.75	103.80	102.50	102.70	258,146
20 May 24	103.05000 +0.65	103.45	102.20	102.55	124,833
17 May 24	102.40000 +1.85	102.40	100.85	101.00	416,150
16 May 24	100.55000 -1.65	101.50	100.55	101.30	216,630
15 May 24	102.20000 +0.05	103.00	101.15	102.15	446,675
14 May 24	102.15000 -0.10	102.55	101.30	101.95	252,730
13 May 24	102.25000 +0.30	102.80	101.85	102.00	234,392
10 May 24	101.95000 -1.50	102.90	101.30	102.30	510,252
09 May 24	103.45000 -0.55	104.35	103.20	103.50	148,171
08 May 24	104.00000 +0.90	104.10	103.40	103.60	242,243
07 May 24	103.10000 +1.95	103.65	101.90	102.05	232,566
06 May 24	101.15000 +0.40	101.65	100.55	100.55	106,564
03 May 24	100.75000 +0.30	102.10	100.30	100.85	158,597
02 May 24	100.45000 -0.25	101.15	99.16	100.35	277,800
30 Apr 24	100.70000 +0.70	101.40	100.05	100.40	285,734
29 Apr 24	100.00000 +0.14	101.60	100.00	100.55	288,495
26 Apr 24	99.86000 -0.06	100.45	98.90	99.98	515,122
25 Apr 24	99.92000 -4.18	102.00	97.80	98.48	897,510
24 Apr 24	104.10000 -0.45	104.55	103.20	103.85	445,442
23 Apr 24	104.55000 -0.65	105.30	103.75	105.20	359,439
22 Apr 24	105.20000 -0.20	106.05	105.15	105.75	158,271
19 Apr 24	105.40000 +1.80	105.75	102.85	102.85	421,584
18 Apr 24	103.60000 +0.90	103.85	102.60	103.00	294,012
17 Apr 24	102.70000 -0.40	103.30	102.30	102.65	268,363
16 Apr 24	103.10000 -0.90	104.00	101.80	102.55	262,801
15 Apr 24	104.00000 -0.65	105.05	103.40	104.80	392,190
12 Apr 24	104.65000 -1.80	107.45	104.65	107.25	361,270
11 Apr 24	106.45000 -1.15	110.75	106.05	109.80	378,599
10 Apr 24	107.60000 +0.70	108.40	106.80	107.20	246,741
09 Apr 24	106.90000 -0.10	107.60	105.95	107.30	290,134
08 Apr 24	107.00000 -0.55	107.90	106.80	107.65	222,922
05 Apr 24	107.55000 -1.25	108.05	107.25	107.40	290,373
04 Apr 24	108.80000 -1.80	110.90	107.45	110.55	320,304
03 Apr 24	110.60000 +0.80	111.55	109.90	109.95	334,115
02 Apr 24	109.80000 -1.15	111.40	109.80	111.05	284,269
28 Mar 24	110.95000 +1.30	111.60	109.90	110.45	236,520
27 Mar 24	109.65000 -0.55	110.85	108.95	110.65	368,911
26 Mar 24	110.20000 -1.85	111.20	110.10	110.40	338,394
25 Mar 24	112.05000 +1.35	112.90	111.45	111.80	355,205
22 Mar 24	110.70000 +0.50	110.85	109.75	110.50	242,010
21 Mar 24	110.20000 +0.20	110.50	109.40	110.00	271,653
20 Mar 24	110.00000 +1.40	110.40	108.40	108.75	276,279
19 Mar 24	108.60000 -0.25	108.95	107.45	108.55	212,005
18 Mar 24	108.85000 +1.00	109.55	107.65	107.65	399,507
15 Mar 24	107.85000 +0.90	107.95	106.90	107.10	750,321
14 Mar 24	106.95000 +0.70	107.10	105.85	106.40	305,140
13 Mar 24	106.25000 -0.20	106.45	105.30	105.90	395,847
12 Mar 24	106.45000 -0.85	107.40	105.30	107.00	557,052
11 Mar 24	107.30000 -0.55	107.95	106.45	107.40	366,949
08 Mar 24	107.85000 +2.35	107.85	105.70	105.90	453,982
07 Mar 24	105.50000 +2.60	106.10	102.30	103.70	787,583
06 Mar 24	102.90000 +6.36	104.10	98.56	98.92	1,607,173
05 Mar 24	96.54000 +0.50	97.08	95.98	96.12	393,213
04 Mar 24	96.04000 -0.10	96.78	95.64	95.98	294,466
01 Mar 24	96.14000 +1.58	96.14	94.46	94.64	317,398
29 Feb 24	94.56000 -0.14	95.82	91.84	94.94	983,622
28 Feb 24	94.70000 -1.62	96.32	94.32	96.32	283,181
27 Feb 24	96.32000 -1.58	97.76	96.28	97.66	171,333
26 Feb 24	97.90000 +0.82	98.44	96.52	97.02	221,379
23 Feb 24	97.08000 -0.02	98.20	96.84	97.34	332,083
22 Feb 24	97.10000 +0.08	98.00	96.36	97.58	289,003
21 Feb 24	97.02000 -1.40	98.12	96.54	96.58	295,221
20 Feb 24	98.42000 +0.10	99.20	98.18	98.42	280,672
19 Feb 24	98.32000 +0.36	98.50	96.88	97.66	109,827
16 Feb 24	97.96000 -0.02	98.90	97.66	98.44	185,667
15 Feb 24	97.98000 +0.64	99.14	97.88	97.88	203,402
14 Feb 24	97.34000 +0.52	97.60	96.44	96.76	160,766
13 Feb 24	96.82000 +0.64	97.06	95.60	96.12	220,161
12 Feb 24	96.18000 +0.76	96.32	95.52	95.62	120,369
09 Feb 24	95.42000 -1.28	96.94	95.26	96.52	230,019
08 Feb 24	96.70000 -0.62	98.40	96.70	97.40	280,409
07 Feb 24	97.32000 +0.18	97.90	96.90	97.44	230,937
06 Feb 24	97.14000 +0.40	97.36	95.74	96.74	161,205
05 Feb 24	96.74000 +1.52	96.84	94.30	94.80	260,982
02 Feb 24	95.22000 -1.52	98.04	95.04	97.40	283,048
01 Feb 24	96.74000 +0.80	96.74	95.22	95.72	243,405
31 Jan 24	95.94000 +0.06	96.42	95.62	95.80	249,443
30 Jan 24	95.88000 -0.72	97.10	95.86	97.00	183,145
29 Jan 24	96.60000 -0.36	96.60	95.78	96.30	208,377
26 Jan 24	96.96000 +1.70	97.40	94.94	94.94	342,550
25 Jan 24	95.26000 +2.56	95.48	92.88	92.88	426,165
24 Jan 24	92.70000 +0.26	93.52	92.00	92.54	461,757
23 Jan 24	92.44000 -1.96	94.78	92.18	94.72	532,081
22 Jan 24	94.40000 -0.10	95.06	92.62	94.66	481,723
19 Jan 24	94.50000 -0.94	96.38	94.00	95.84	418,011
18 Jan 24	95.44000 -0.56	96.42	94.80	96.08	204,279
17 Jan 24	96.00000 -1.22	96.62	95.36	96.04	343,903
16 Jan 24	97.22000 -0.20	97.36	96.54	96.80	220,847
15 Jan 24	97.42000 -0.10	98.32	97.42	97.82	162,578
12 Jan 24	97.52000 +0.34	98.26	97.10	97.32	202,236
11 Jan 24	97.18000 -0.48	98.76	97.18	97.84	215,217
10 Jan 24	97.66000 -1.70	99.56	96.48	99.32	284,745
09 Jan 24	99.36000 +1.52	99.66	97.92	97.94	262,303
08 Jan 24	97.84000 +0.64	97.84	96.40	96.42	167,561
05 Jan 24	97.20000 -0.36	97.42	96.20	96.82	160,337
04 Jan 24	97.56000 -0.46	98.66	96.86	97.80	226,508
03 Jan 24	98.02000 -0.20	99.04	97.30	97.88	219,043
02 Jan 24	98.22000 -1.42	100.20	97.92	100.10	202,837
29 Dec 23	99.64000 +0.76	99.70	99.02	99.02	111,493
28 Dec 23	98.88000 -0.12	99.34	98.38	99.08	120,365
27 Dec 23	99.00000 +0.38	99.20	98.22	98.68	118,448
22 Dec 23	98.62000 +0.48	99.10	97.96	98.06	211,804
21 Dec 23	98.14000 -1.00	99.12	97.80	98.90	252,410
20 Dec 23	99.14000 -0.16	100.15	98.70	99.22	282,836
19 Dec 23	99.30000 -0.14	100.25	98.84	99.26	245,805
18 Dec 23	99.44000 +1.42	99.68	97.70	98.02	366,634
15 Dec 23	98.02000 -8.08	100.35	95.26	99.68	1,687,792
14 Dec 23	106.10000 -0.20	108.15	105.75	108.00	601,660
13 Dec 23	106.30000 +0.80	107.55	105.80	105.85	294,063
12 Dec 23	105.50000 -0.05	106.50	105.20	105.90	290,348
11 Dec 23	105.55000 +0.20	105.90	105.05	105.20	170,462
08 Dec 23	105.35000 +0.45	106.20	104.80	105.25	249,469
07 Dec 23	104.90000 -1.10	106.35	103.85	105.60	296,777
06 Dec 23	106.00000 +1.00	106.45	104.25	105.40	270,413
05 Dec 23	105.00000 -0.05	105.30	104.15	105.15	268,274
04 Dec 23	105.05000 +0.60	105.30	104.00	104.30	229,300
01 Dec 23	104.45000 +1.25	104.45	103.20	103.80	301,589
30 Nov 23	103.20000 +1.80	103.45	100.45	101.30	1,069,951
29 Nov 23	101.40000 -0.35	102.60	100.90	102.30	320,900
28 Nov 23	101.75000 -0.65	102.45	101.40	102.30	206,310
27 Nov 23	102.40000 +0.20	102.50	101.65	102.20	185,015
24 Nov 23	102.20000 +0.10	102.25	101.05	102.15	215,137
23 Nov 23	102.10000 +0.00	102.70	101.40	102.20	293,793
22 Nov 23	102.10000 +2.74	102.55	99.60	99.62	403,105
21 Nov 23	99.36000 +2.32	99.42	97.00	97.00	304,677
20 Nov 23	97.04000 +0.00	97.48	96.70	97.34	283,757
17 Nov 23	97.04000 -0.66	98.74	97.04	97.86	341,050
16 Nov 23	97.70000 -0.76	98.58	97.40	98.22	263,960
15 Nov 23	98.46000 +0.92	99.04	97.52	97.70	269,961
14 Nov 23	97.54000 +1.10	97.68	95.84	96.82	215,446
13 Nov 23	96.44000 +0.16	96.66	95.32	96.64	294,822
10 Nov 23	96.28000 -0.90	97.58	95.48	96.72	340,041
09 Nov 23	97.18000 +1.48	97.84	95.74	95.78	260,744
08 Nov 23	95.70000 +1.56	96.22	93.08	93.66	331,343
07 Nov 23	94.14000 +0.58	95.48	93.58	93.66	466,426
06 Nov 23	93.56000 -1.88	95.76	93.30	95.42	250,960
03 Nov 23	95.44000 -1.36	97.10	94.92	96.96	347,730
02 Nov 23	96.80000 +0.78	97.56	95.70	96.16	273,372
01 Nov 23	96.02000 -0.18	96.88	95.58	96.38	296,940
31 Oct 23	96.20000 +0.74	97.80	95.98	95.98	343,156
30 Oct 23	95.46000 +0.52	95.76	94.42	95.38	280,951
27 Oct 23	94.94000 -0.28	97.04	94.40	95.46	478,630
26 Oct 23	95.22000 +1.10	95.84	91.34	92.12	395,768
25 Oct 23	94.12000 +3.60	94.52	91.64	94.20	393,330
24 Oct 23	90.52000 -0.46	92.06	89.92	91.24	395,885
23 Oct 23	90.98000 -0.18	91.62	88.94	90.98	495,003
20 Oct 23	91.16000 -0.24	91.46	89.62	90.12	357,997
19 Oct 23	91.40000 -0.24	92.50	90.68	90.68	279,555
18 Oct 23	91.64000 -0.44	92.46	91.12	91.72	181,909
17 Oct 23	92.08000 -0.46	92.72	90.72	92.08	175,763
16 Oct 23	92.54000 -0.46	92.82	91.42	92.82	197,965
13 Oct 23	93.00000 +0.50	93.08	91.86	92.42	222,012
12 Oct 23	92.50000 -0.04	94.62	92.50	94.00	375,965
11 Oct 23	92.54000 +0.70	94.72	90.92	91.52	367,584
10 Oct 23	91.84000 +2.18	91.84	90.10	90.32	282,700
09 Oct 23	89.66000 +0.32	90.12	87.38	88.34	295,186
06 Oct 23	89.34000 -1.98	91.50	88.06	91.28	386,180
05 Oct 23	91.32000 +0.42	92.20	90.66	91.26	233,545
04 Oct 23	90.90000 +1.76	90.90	88.32	88.32	316,094
03 Oct 23	89.14000 -0.28	89.96	88.70	88.88	178,311
02 Oct 23	89.42000 -0.90	91.90	89.04	90.46	204,879
29 Sep 23	90.32000 +0.70	92.06	90.32	90.46	305,673
28 Sep 23	89.62000 +0.74	89.82	87.74	89.10	266,646
27 Sep 23	88.88000 -0.66	90.04	88.88	89.48	346,962
26 Sep 23	89.54000 +0.86	90.98	88.10	88.12	324,202
25 Sep 23	88.68000 -1.26	90.04	87.78	89.66	355,373
22 Sep 23	89.94000 +0.02	91.10	89.04	89.08	249,663
21 Sep 23	89.92000 -2.44	92.46	89.90	91.52	381,667
20 Sep 23	92.36000 +3.30	92.96	89.06	89.06	368,719
19 Sep 23	89.06000 -1.24	90.02	88.92	89.90	310,025
18 Sep 23	90.30000 -1.68	91.78	90.06	91.54	246,417
15 Sep 23	91.98000 +0.60	92.56	91.76	92.18	701,069
14 Sep 23	91.38000 +1.16	91.38	89.18	90.40	409,901
13 Sep 23	90.22000 -0.58	90.42	89.08	90.06	364,328
12 Sep 23	90.80000 -0.48	91.74	90.62	91.54	232,075
11 Sep 23	91.28000 -1.08	92.82	90.90	92.70	404,144
08 Sep 23	92.36000 -0.32	92.82	91.16	92.78	400,422
07 Sep 23	92.68000 -1.42	93.92	92.36	93.80	394,290
06 Sep 23	94.10000 -1.12	95.20	93.30	95.20	384,780
05 Sep 23	95.22000 -0.38	95.68	94.62	95.06	212,256
04 Sep 23	95.60000 -0.10	96.78	95.58	96.16	126,150
01 Sep 23	95.70000 -0.46	96.50	95.36	95.88	172,368
31 Aug 23	96.16000 +0.52	96.90	95.90	96.02	399,725
30 Aug 23	95.64000 -0.06	96.56	95.40	95.80	239,164
29 Aug 23	95.70000 +2.04	95.70	93.98	94.00	357,074
28 Aug 23	93.66000 +0.36	94.30	93.04	94.00	116,041
25 Aug 23	93.30000 +0.70	93.84	91.72	91.96	264,453
24 Aug 23	92.60000 +1.72	93.58	91.80	93.02	278,466
23 Aug 23	90.88000 +1.54	91.12	89.46	89.50	180,625
22 Aug 23	89.34000 +1.06	89.40	88.64	88.80	279,267
21 Aug 23	88.28000 -0.24	89.12	88.16	88.56	201,323
18 Aug 23	88.52000 -0.94	89.30	87.96	89.16	223,938
17 Aug 23	89.46000 -1.26	90.52	89.46	90.24	213,694
16 Aug 23	90.72000 -0.10	91.14	90.40	90.72	137,711
15 Aug 23	90.82000 -1.12	91.84	90.12	91.84	205,293
14 Aug 23	91.94000 -0.56	92.48	91.68	92.12	109,120
11 Aug 23	92.50000 -1.14	93.46	92.22	93.22	200,224
10 Aug 23	93.64000 +1.80	94.20	92.42	92.60	181,704
09 Aug 23	91.84000 -0.30	93.06	91.68	92.64	159,351
08 Aug 23	92.14000 -0.46	93.48	91.78	91.90	249,071
07 Aug 23	92.60000 -0.46	93.22	92.06	92.64	156,949
04 Aug 23	93.06000 +0.50	93.24	91.78	92.16	281,325
03 Aug 23	92.56000 -1.44	93.84	92.38	93.82	287,968
02 Aug 23	94.00000 -3.50	95.84	93.56	94.70	729,282
01 Aug 23	97.50000 -1.88	99.50	97.38	99.50	280,937
31 Jul 23	99.38000 -0.38	100.10	98.86	99.62	187,412
28 Jul 23	99.76000 +0.22	100.00	98.76	99.30	218,076
27 Jul 23	99.54000 +2.68	100.45	97.48	97.48	357,940
26 Jul 23	96.86000 -0.70	97.34	95.66	97.16	295,918
25 Jul 23	97.56000 +1.48	97.72	95.26	96.16	266,363
24 Jul 23	96.08000 -0.84	97.40	95.92	96.74	242,853
21 Jul 23	96.92000 -0.56	98.28	95.60	97.88	280,004
20 Jul 23	97.48000 +0.48	97.72	95.92	96.50	269,687
19 Jul 23	97.00000 +0.98	97.54	96.16	96.18	181,160
18 Jul 23	96.02000 +0.46	96.24	95.24	95.50	166,302
17 Jul 23	95.56000 -1.02	96.66	95.56	96.16	155,725
14 Jul 23	96.58000 +0.12	97.04	96.22	96.64	188,876
13 Jul 23	96.46000 +0.58	96.90	95.90	96.46	276,022
12 Jul 23	95.88000 +1.34	96.06	93.80	94.82	370,617
11 Jul 23	94.54000 +1.10	95.12	93.48	93.90	230,957
10 Jul 23	93.44000 -0.06	94.00	93.12	93.74	229,280
07 Jul 23	93.50000 +0.80	93.60	92.08	92.58	202,124
06 Jul 23	92.70000 -1.02	93.60	92.04	93.38	384,277
05 Jul 23	93.72000 -1.00	94.60	93.48	94.08	309,739
04 Jul 23	94.72000 -0.54	95.32	94.18	95.32	228,917
03 Jul 23	95.26000 -0.76	95.56	93.80	93.92	307,227
30 Jun 23	96.02000 +1.88	96.44	94.22	94.26	573,604
29 Jun 23	94.14000 -0.14	94.44	92.92	94.18	345,879
28 Jun 23	94.28000 +1.16	95.30	92.62	92.96	419,220
27 Jun 23	93.12000 -0.82	94.30	92.86	94.14	248,807
26 Jun 23	93.94000 +0.52	95.08	93.26	94.00	268,678
23 Jun 23	93.42000 +1.34	93.82	91.98	92.04	473,588
22 Jun 23	92.08000 -0.24	92.64	91.12	91.90	490,268
21 Jun 23	92.32000 -0.54	93.20	91.74	92.50	282,894
20 Jun 23	92.86000 -0.76	93.66	92.42	92.80	393,103
19 Jun 23	93.62000 -1.86	94.80	93.42	94.80	287,018
16 Jun 23	95.48000 +0.32	97.26	94.92	95.76	924,964
15 Jun 23	95.16000 +2.44	95.22	92.00	92.06	692,128
14 Jun 23	92.72000 +1.96	92.76	90.76	90.86	516,313
13 Jun 23	90.76000 -0.56	92.14	90.08	92.02	435,990
12 Jun 23	91.32000 -0.80	91.82	90.12	90.40	526,514
09 Jun 23	92.12000 -4.18	94.38	91.40	94.38	635,957
08 Jun 23	96.30000 -0.94	97.24	95.50	96.92	438,073
07 Jun 23	97.24000 -3.06	100.25	97.02	99.76	310,070
06 Jun 23	100.30000 +1.22	100.90	98.96	99.04	315,094
05 Jun 23	99.08000 -1.97	101.25	98.94	101.20	358,841
02 Jun 23	101.05000 +0.00	101.75	100.05	101.65	257,725
01 Jun 23	101.05000 +1.07	101.35	100.05	100.40	274,797
31 May 23	99.98000 -1.32	101.45	99.72	100.70	955,203
30 May 23	101.30000 -1.70	103.90	101.05	103.30	254,256
29 May 23	103.00000 -0.50	104.00	102.80	104.00	120,344
26 May 23	103.50000 +0.75	103.85	102.40	103.00	313,452
25 May 23	102.75000 -0.75	104.35	102.75	103.85	295,039
24 May 23	103.50000 -1.30	104.30	102.75	104.30	289,425
23 May 23	104.80000 -0.85	105.85	104.80	105.40	245,408
22 May 23	105.65000 -0.30	106.65	105.50	106.50	219,492
19 May 23	105.95000 +1.20	106.50	105.20	105.35	309,956
18 May 23	104.75000 +0.25	105.90	104.25	104.90	238,886
17 May 23	104.50000 -3.15	107.75	104.45	107.50	439,619
16 May 23	107.65000 -0.70	108.85	107.35	108.55	285,487
15 May 23	108.35000 -0.35	109.55	108.20	109.30	266,826
12 May 23	108.70000 -0.15	109.25	108.15	109.05	187,906
11 May 23	108.85000 +0.60	109.00	107.45	107.80	239,404
10 May 23	108.25000 -0.20	108.55	107.20	108.30	231,989
09 May 23	108.45000 -1.20	109.70	108.30	109.45	264,739
08 May 23	109.65000 -0.25	110.20	109.45	109.90	245,814
05 May 23	109.90000 +0.55	110.35	109.40	109.95	343,843
04 May 23	109.35000 +0.50	109.35	107.75	108.50	336,772
03 May 23	108.85000 +0.05	110.05	108.65	109.55	302,629
02 May 23	108.80000 -0.65	110.05	108.05	109.25	338,839
28 Apr 23	109.45000 +1.75	110.25	108.20	108.30	432,291
27 Apr 23	107.70000 -0.50	108.65	107.45	108.65	299,687
26 Apr 23	108.20000 +0.30	109.00	107.10	107.55	469,523
25 Apr 23	107.90000 -0.05	108.30	107.10	107.45	357,772
24 Apr 23	107.95000 +0.05	108.50	107.70	108.00	226,986
21 Apr 23	107.90000 +0.80	108.15	107.00	107.00	367,836
20 Apr 23	107.10000 +1.00	107.40	106.05	106.20	293,647
19 Apr 23	106.10000 +0.15	106.45	105.40	106.15	468,889
18 Apr 23	105.95000 +1.00	106.55	105.00	105.15	257,242
17 Apr 23	104.95000 +0.10	105.75	104.55	104.60	230,503
14 Apr 23	104.85000 +0.85	105.75	104.15	104.60	430,402
13 Apr 23	104.00000 +0.95	105.50	103.15	103.25	440,533
12 Apr 23	103.05000 +1.05	105.00	101.75	102.00	303,102
11 Apr 23	102.00000 -0.85	104.90	101.75	103.40	439,578
06 Apr 23	102.85000 +3.93	102.90	100.40	100.50	512,708
05 Apr 23	98.92000 +0.46	99.08	97.94	98.60	357,248
04 Apr 23	98.46000 -0.66	99.42	97.46	98.76	337,481
03 Apr 23	99.12000 -1.08	100.05	98.34	99.78	311,817
31 Mar 23	100.20000 +1.64	100.70	98.10	98.32	340,850
30 Mar 23	98.56000 -0.82	100.05	98.02	99.70	276,131
29 Mar 23	99.38000 +0.76	99.80	98.82	99.08	275,802
28 Mar 23	98.62000 -0.20	99.20	98.40	99.20	321,883
27 Mar 23	98.82000 +0.72	99.10	97.92	98.84	265,280
24 Mar 23	98.10000 -0.30	99.14	97.62	98.08	494,969
23 Mar 23	98.40000 +1.24	98.62	96.42	96.82	459,623
22 Mar 23	97.16000 +1.36	97.40	94.86	95.58	292,556
21 Mar 23	95.80000 -1.80	98.26	95.50	97.94	316,042
20 Mar 23	97.60000 +1.08	98.82	96.38	96.42	403,139
17 Mar 23	96.52000 -0.36	100.70	96.24	99.78	1,127,636
16 Mar 23	96.88000 +3.54	96.98	93.28	94.12	520,143
15 Mar 23	93.34000 -0.80	94.02	92.48	94.00	460,975
14 Mar 23	94.14000 +0.60	95.32	93.48	94.02	357,136
13 Mar 23	93.54000 -0.06	94.04	92.34	93.68	464,519
10 Mar 23	93.60000 -1.58	95.66	93.36	93.82	281,975
09 Mar 23	95.18000 -0.96	96.22	94.00	95.84	433,643
08 Mar 23	96.14000 +0.54	97.00	91.52	92.60	1,051,575
07 Mar 23	95.60000 -0.06	97.10	95.24	95.32	387,887
06 Mar 23	95.66000 -1.64	97.32	95.66	97.30	343,852
03 Mar 23	97.30000 +0.52	97.46	96.66	97.12	318,936
02 Mar 23	96.78000 +0.94	97.02	94.92	95.52	294,513
01 Mar 23	95.84000 -0.96	97.10	95.40	97.06	304,603
28 Feb 23	96.80000 -1.22	97.82	96.28	97.54	460,212
27 Feb 23	98.02000 +1.80	98.48	97.00	97.00	301,082
24 Feb 23	96.22000 -1.08	97.92	96.22	97.64	607,698
23 Feb 23	97.30000 -0.68	99.18	97.30	98.64	286,302
22 Feb 23	97.98000 +1.52	98.54	95.54	96.04	311,396
21 Feb 23	96.46000 -0.62	97.24	96.08	96.82	229,453
20 Feb 23	97.08000 +1.02	97.24	96.28	96.66	179,718
17 Feb 23	96.06000 -1.02	96.68	95.06	96.32	414,431
16 Feb 23	97.08000 +1.18	98.50	96.00	96.00	374,803
15 Feb 23	95.90000 +0.48	96.28	95.12	95.38	248,424
14 Feb 23	95.42000 -0.58	97.24	95.42	96.04	220,617
13 Feb 23	96.00000 +1.24	96.52	94.78	95.10	211,994
10 Feb 23	94.76000 -2.28	97.12	94.16	96.96	521,905
09 Feb 23	97.04000 -2.44	99.86	97.04	99.26	416,902
08 Feb 23	99.48000 +0.44	100.60	99.04	99.40	249,341
07 Feb 23	99.04000 -1.31	100.50	98.68	100.30	212,576
06 Feb 23	100.35000 +0.10	100.95	99.64	99.78	298,336
03 Feb 23	100.25000 +0.10	100.35	98.88	99.94	342,522
02 Feb 23	100.15000 +3.03	100.40	97.38	97.50	464,891
01 Feb 23	97.12000 -0.36	97.96	97.02	97.80	330,861
31 Jan 23	97.48000 -0.56	98.22	97.04	97.80	334,029
30 Jan 23	98.04000 +0.54	98.36	96.84	97.10	298,131
27 Jan 23	97.50000 -0.64	98.78	96.82	98.32	298,120
26 Jan 23	98.14000 +0.02	100.60	98.14	98.90	431,797
25 Jan 23	98.12000 -0.24	98.64	96.72	98.00	545,992
24 Jan 23	98.36000 -0.68	100.05	97.50	99.00	566,133
23 Jan 23	99.04000 -5.96	100.60	96.02	97.64	1,416,050
20 Jan 23	105.00000 +0.40	105.70	104.25	105.60	272,377
19 Jan 23	104.60000 -2.25	106.95	104.60	106.30	302,061
18 Jan 23	106.85000 +1.05	108.00	105.85	105.85	243,450
17 Jan 23	105.80000 +1.00	106.50	103.60	104.65	268,787
16 Jan 23	104.80000 +0.90	105.35	104.00	104.10	160,120
13 Jan 23	103.90000 +1.10	104.45	102.50	103.00	388,554
12 Jan 23	102.80000 -3.10	106.55	102.50	106.55	519,277
11 Jan 23	105.90000 +0.15	108.00	105.60	106.00	486,035
10 Jan 23	105.75000 -0.40	106.65	105.20	105.70	270,879
09 Jan 23	106.15000 +1.50	106.70	104.10	105.00	228,166
06 Jan 23	104.65000 +0.80	104.90	102.80	104.15	206,469
05 Jan 23	103.85000 -1.20	104.70	102.80	104.55	234,322
04 Jan 23	105.05000 +2.50	105.10	103.20	103.45	228,594
03 Jan 23	102.55000 +0.60	103.40	101.10	101.75	257,216
02 Jan 23	101.95000 +0.30	102.30	100.90	102.05	102,884
30 Dec 22	101.65000 -1.55	103.25	101.45	103.25	143,880
29 Dec 22	103.20000 +0.45	103.20	101.70	102.40	106,051
28 Dec 22	102.75000 -0.35	103.60	102.60	102.90	171,116
27 Dec 22	103.10000 +0.60	103.65	102.35	103.65	117,327
23 Dec 22	102.50000 +0.35	103.20	101.85	102.50	152,203
22 Dec 22	102.15000 -1.90	104.85	101.60	103.70	189,542
21 Dec 22	104.05000 +0.50	104.65	102.90	103.55	236,632
20 Dec 22	103.55000 -1.10	104.20	102.90	103.70	253,484
19 Dec 22	104.65000 +0.25	105.10	104.05	104.85	292,316
16 Dec 22	104.40000 -0.65	105.15	102.55	104.80	779,464
15 Dec 22	105.05000 -2.05	105.95	104.40	105.85	324,570
14 Dec 22	107.10000 -0.55	107.30	105.05	107.10	300,404
13 Dec 22	107.65000 +1.45	109.50	105.80	106.15	341,446
12 Dec 22	106.20000 +1.10	109.75	105.65	105.65	329,416
09 Dec 22	105.10000 +0.55	106.50	104.55	105.20	242,672
08 Dec 22	104.55000 -1.00	106.00	103.80	105.85	287,865
07 Dec 22	105.55000 +0.15	106.55	105.15	105.15	334,445
06 Dec 22	105.40000 -1.15	107.85	105.20	105.90	246,354
05 Dec 22	106.55000 -2.15	108.40	105.60	108.30	358,593
02 Dec 22	108.70000 -1.60	111.00	107.30	110.20	521,209
01 Dec 22	110.30000 +1.35	112.55	109.95	110.55	428,857
30 Nov 22	108.95000 +1.30	109.05	107.60	108.45	517,961
29 Nov 22	107.65000 -2.45	110.45	107.25	110.15	236,107
28 Nov 22	110.10000 -0.80	110.60	108.35	108.75	264,597
25 Nov 22	110.90000 -0.60	111.70	110.20	111.20	167,568
24 Nov 22	111.50000 +1.60	111.50	109.40	109.90	162,670
23 Nov 22	109.90000 +1.60	110.25	106.75	108.60	247,341
22 Nov 22	108.30000 -1.15	109.30	106.20	109.30	346,146
21 Nov 22	109.45000 -2.25	111.05	107.25	111.05	314,923
18 Nov 22	111.70000 +1.05	112.05	109.30	111.05	373,135
17 Nov 22	110.65000 +2.25	110.75	108.35	109.10	281,198
16 Nov 22	108.40000 -1.75	110.85	108.40	110.25	352,078
15 Nov 22	110.15000 -0.45	112.00	109.70	111.30	439,734
14 Nov 22	110.60000 -0.05	112.00	109.75	110.95	254,810
11 Nov 22	110.65000 +1.05	111.85	108.45	110.50	399,567
10 Nov 22	109.60000 +6.15	110.50	102.05	103.10	599,012
09 Nov 22	103.45000 +1.60	103.60	100.95	101.75	204,325
08 Nov 22	101.85000 +3.51	102.60	97.00	98.26	273,880
07 Nov 22	98.34000 -2.56	100.90	97.40	100.55	273,201
04 Nov 22	100.90000 +2.90	102.00	98.08	98.50	293,221
03 Nov 22	98.00000 -4.35	101.75	97.84	101.40	374,955
02 Nov 22	102.35000 +0.05	103.25	101.70	102.55	237,395
01 Nov 22	102.30000 -1.05	105.15	101.45	103.90	231,546
31 Oct 22	103.35000 -1.00	105.10	103.30	104.70	319,268
28 Oct 22	104.35000 +0.15	104.85	102.80	103.70	259,414
27 Oct 22	104.20000 -2.05	106.05	103.70	105.60	356,340
26 Oct 22	106.25000 +3.00	106.40	103.05	105.00	455,743
25 Oct 22	103.25000 +3.35	103.25	99.24	100.10	293,454
24 Oct 22	99.90000 +1.50	100.75	98.86	99.40	243,679
21 Oct 22	98.40000 -1.54	99.44	96.02	99.40	300,497
20 Oct 22	99.94000 +1.30	99.96	97.38	97.82	247,393
19 Oct 22	98.64000 +0.46	99.28	97.16	98.58	231,449
18 Oct 22	98.18000 +0.48	99.84	97.46	98.54	286,307
17 Oct 22	97.70000 +1.90	99.16	94.88	95.80	252,098
14 Oct 22	95.80000 +1.56	97.46	94.48	95.84	434,531
13 Oct 22	94.24000 -3.00	97.00	91.94	97.00	436,631
12 Oct 22	97.24000 +0.66	99.52	96.54	96.94	255,357
11 Oct 22	96.58000 -3.12	98.06	94.24	98.02	603,262
10 Oct 22	99.70000 -0.30	100.70	98.10	99.48	243,244
07 Oct 22	100.00000 -1.85	102.10	99.86	101.65	211,195
06 Oct 22	101.85000 -1.00	104.65	101.70	103.30	278,996
05 Oct 22	102.85000 +0.25	103.80	100.80	100.80	303,652
04 Oct 22	102.60000 +2.80	102.85	99.92	100.25	366,901
03 Oct 22	99.80000 -0.65	100.85	98.02	100.80	237,085
30 Sep 22	100.45000 +2.89	101.15	98.60	98.98	345,589
29 Sep 22	97.56000 -2.54	100.10	96.70	100.10	405,721
28 Sep 22	100.10000 +0.05	100.30	97.98	99.04	301,828
27 Sep 22	100.05000 -0.85	102.35	99.78	101.65	276,879
26 Sep 22	100.90000 -0.35	101.75	96.66	96.86	395,326
23 Sep 22	101.25000 +2.25	102.75	99.18	99.34	572,621
22 Sep 22	99.00000 -3.40	103.55	98.74	100.00	303,822
21 Sep 22	102.40000 +2.40	102.50	98.54	99.20	351,967
20 Sep 22	100.00000 +0.72	100.35	97.76	99.70	272,237
19 Sep 22	99.28000 +0.46	99.88	97.50	98.78	226,237
16 Sep 22	98.82000 -0.92	99.64	98.10	99.12	573,615
15 Sep 22	99.74000 -1.66	102.30	99.10	101.10	230,990
14 Sep 22	101.40000 -2.10	104.30	100.75	103.55	367,723
13 Sep 22	103.50000 -3.00	108.65	103.50	107.20	498,535
12 Sep 22	106.50000 +1.45	106.50	104.55	105.50	207,523
09 Sep 22	105.05000 +1.35	105.90	103.65	103.65	240,664
08 Sep 22	103.70000 -0.95	105.40	101.30	105.30	482,741
07 Sep 22	104.65000 +0.60	104.95	102.80	103.50	254,770
06 Sep 22	104.05000 +1.45	104.65	102.45	102.45	314,427
05 Sep 22	102.60000 -2.00	102.90	100.55	102.60	238,561
02 Sep 22	104.60000 +2.40	104.70	101.65	103.15	248,577
01 Sep 22	102.20000 -2.15	103.75	101.05	103.75	263,726
31 Aug 22	104.35000 -1.15	106.30	103.10	105.00	434,636
30 Aug 22	105.50000 -0.15	107.35	104.65	105.70	240,266
29 Aug 22	105.65000 -1.80	107.25	105.35	105.80	151,748
26 Aug 22	107.45000 -4.30	112.40	106.55	112.20	311,151
25 Aug 22	111.75000 -0.10	112.95	110.80	112.65	249,162
24 Aug 22	111.85000 +1.60	113.85	109.40	109.95	298,162
23 Aug 22	110.25000 -1.80	111.80	109.20	111.80	270,526
22 Aug 22	112.05000 -0.85	112.90	111.70	112.25	186,988
19 Aug 22	112.90000 -1.10	114.60	112.60	113.65	274,418
18 Aug 22	114.00000 +1.20	114.40	112.50	112.90	297,368
17 Aug 22	112.80000 +0.40	114.35	112.00	112.50	353,817
16 Aug 22	112.40000 -1.25	115.00	110.95	113.95	281,782
15 Aug 22	113.65000 +2.15	114.10	112.40	112.40	140,309
12 Aug 22	111.50000 +0.50	113.25	111.15	111.15	285,719
11 Aug 22	111.00000 +1.20	111.70	108.95	110.50	245,439
10 Aug 22	109.80000 +2.55	110.25	105.50	106.70	198,877
09 Aug 22	107.25000 -2.25	109.50	107.25	109.35	168,756
08 Aug 22	109.50000 +1.25	110.65	108.35	108.45	174,048
05 Aug 22	108.25000 -3.50	112.65	108.25	111.75	247,126
04 Aug 22	111.75000 +2.00	112.35	108.70	110.15	303,600
03 Aug 22	109.75000 -4.65	115.05	108.40	114.95	547,969
02 Aug 22	114.40000 +1.40	114.95	108.55	114.35	443,199
01 Aug 22	113.00000 -0.60	113.95	112.45	113.15	252,234
29 Jul 22	113.60000 +2.15	114.35	111.95	112.00	365,300
28 Jul 22	111.45000 +1.20	111.70	109.80	110.90	212,856
27 Jul 22	110.25000 +0.70	110.75	108.15	109.75	238,145
26 Jul 22	109.55000 +0.55	110.65	109.20	109.20	171,536
25 Jul 22	109.00000 -2.05	111.45	108.45	110.60	234,227
22 Jul 22	111.05000 +1.45	111.70	108.40	109.30	279,226
21 Jul 22	109.60000 +2.75	109.95	106.30	106.35	295,881
20 Jul 22	106.85000 -0.40	108.20	106.45	108.00	252,016
19 Jul 22	107.25000 +1.55	107.25	102.80	105.40	360,665
18 Jul 22	105.70000 +0.60	107.10	104.85	105.55	291,322
15 Jul 22	105.10000 +1.45	105.10	102.95	103.90	353,246
14 Jul 22	103.65000 -2.50	106.20	102.60	105.80	316,200
13 Jul 22	106.15000 +0.00	106.55	104.20	106.15	327,514
12 Jul 22	106.15000 -3.40	109.25	105.70	109.25	476,705
11 Jul 22	109.55000 +1.60	110.10	106.60	106.80	301,205
08 Jul 22	107.95000 -0.35	109.60	105.85	108.25	284,237
07 Jul 22	108.30000 -1.30	110.95	107.65	110.90	332,146
06 Jul 22	109.60000 +2.30	110.45	106.65	108.80	392,826
05 Jul 22	107.30000 +0.00	109.55	106.40	107.85	390,303
04 Jul 22	107.30000 +1.65	107.85	106.00	106.00	220,221
01 Jul 22	105.65000 +1.80	105.65	102.50	102.75	319,490
30 Jun 22	103.85000 -0.45	104.30	101.40	102.95	362,880
29 Jun 22	104.30000 -0.65	104.75	101.40	103.80	361,489
28 Jun 22	104.95000 -1.30	106.95	103.90	106.60	285,556
27 Jun 22	106.25000 +0.05	107.90	105.15	106.90	277,156
24 Jun 22	106.20000 +4.30	107.80	102.40	102.75	439,255
23 Jun 22	101.90000 +0.05	102.25	99.84	101.35	323,545
22 Jun 22	101.85000 +1.05	102.35	98.76	99.24	319,720
21 Jun 22	100.80000 +0.15	102.65	100.70	101.20	362,431
20 Jun 22	100.65000 +3.37	100.65	96.68	97.24	488,619
17 Jun 22	97.28000 +1.94	97.28	94.42	95.38	989,991
16 Jun 22	95.34000 -1.78	97.70	94.10	97.68	302,336
15 Jun 22	97.12000 +1.40	98.50	94.70	96.52	376,232
14 Jun 22	95.72000 -3.76	100.35	95.72	99.72	309,189
13 Jun 22	99.48000 -1.52	101.10	98.24	99.52	284,998
10 Jun 22	101.00000 -0.50	101.70	99.70	100.75	433,636
09 Jun 22	101.50000 -1.75	103.75	101.50	102.80	282,352
08 Jun 22	103.25000 -0.30	104.00	101.90	103.70	219,567
07 Jun 22	103.55000 -0.35	104.10	101.75	103.40	299,267
06 Jun 22	103.90000 +0.55	104.80	103.40	104.55	117,586
03 Jun 22	103.35000 -0.55	104.85	103.05	104.85	119,014
02 Jun 22	103.90000 +1.65	104.15	102.25	102.45	171,993
01 Jun 22	102.25000 -0.50	104.10	101.20	102.90	353,725
31 May 22	102.75000 -3.55	106.25	102.15	105.80	623,160
30 May 22	106.30000 +2.05	106.60	104.90	105.00	196,761
27 May 22	104.25000 +2.55	104.35	101.40	102.15	253,705
26 May 22	101.70000 +0.70	101.75	100.55	101.10	174,686
25 May 22	101.00000 -0.75	103.00	101.00	102.50	263,419
24 May 22	101.75000 -1.00	103.95	101.75	102.05	228,179
23 May 22	102.75000 +0.55	103.90	102.25	103.25	226,655
20 May 22	102.20000 +0.90	103.45	101.00	101.85	302,140
19 May 22	101.30000 -1.65	102.05	99.14	102.00	292,138
18 May 22	102.95000 -2.15	106.10	102.60	105.35	338,053
17 May 22	105.10000 +2.30	105.70	101.85	103.00	456,433
16 May 22	102.80000 +0.55	103.45	101.45	101.65	211,839
13 May 22	102.25000 +0.90	102.55	100.65	101.80	245,068
12 May 22	101.35000 +0.35	101.45	97.88	99.44	252,907
11 May 22	101.00000 +1.06	101.55	97.68	100.60	319,558
10 May 22	99.94000 +1.54	101.90	98.78	99.48	371,080
09 May 22	98.40000 -4.00	102.75	97.38	102.00	393,797
06 May 22	102.40000 -6.95	108.85	100.65	108.70	439,507
05 May 22	109.35000 -0.30	112.20	109.35	111.65	288,479
04 May 22	109.65000 -0.20	110.20	107.30	108.45	304,533
03 May 22	109.85000 -2.60	113.35	108.40	112.35	354,426
02 May 22	112.45000 -1.00	113.25	105.50	112.65	313,420
29 Apr 22	113.45000 +0.55	114.20	112.80	113.70	318,965
28 Apr 22	112.90000 +0.75	114.10	112.00	112.65	295,856
27 Apr 22	112.15000 +6.05	112.15	107.60	108.20	445,562
26 Apr 22	106.10000 -3.15	110.50	106.10	110.00	395,660
25 Apr 22	109.25000 +0.65	109.25	106.45	107.50	222,558
22 Apr 22	108.60000 -0.75	109.20	107.90	108.30	225,033
21 Apr 22	109.35000 +1.30	109.60	107.65	107.95	208,745
20 Apr 22	108.05000 +0.25	109.10	106.90	107.95	242,275
19 Apr 22	107.80000 -2.05	109.55	104.80	109.45	320,025
14 Apr 22	109.85000 +1.30	110.25	107.85	108.40	335,128
13 Apr 22	108.55000 -1.80	110.50	108.00	109.55	249,333
12 Apr 22	110.35000 +0.05	110.90	109.10	109.70	295,929
11 Apr 22	110.30000 -2.80	113.25	110.10	112.60	307,025
08 Apr 22	113.10000 -1.40	115.65	111.70	115.45	443,992
07 Apr 22	114.50000 +2.65	115.30	111.75	111.75	542,904
06 Apr 22	111.85000 -0.35	112.85	111.10	112.00	378,777
05 Apr 22	112.20000 +1.00	113.15	111.05	111.50	331,998
04 Apr 22	111.20000 +2.60	111.95	109.05	109.05	384,572
01 Apr 22	108.60000 -0.25	110.45	108.00	109.20	211,552
31 Mar 22	108.85000 +0.00	110.15	107.90	109.55	302,943
30 Mar 22	108.85000 -0.90	110.45	108.10	109.40	204,600
29 Mar 22	109.75000 +1.75	111.10	107.80	109.15	398,171
28 Mar 22	108.00000 +0.95	108.95	107.40	107.45	253,810
25 Mar 22	107.05000 +0.40	108.80	105.85	107.25	277,109
24 Mar 22	106.65000 +0.30	107.20	105.65	106.30	247,019
23 Mar 22	106.35000 +0.15	107.15	105.70	105.85	265,869
22 Mar 22	106.20000 +0.15	106.50	103.95	106.00	319,692
21 Mar 22	106.05000 -1.60	107.65	105.55	107.30	277,516
18 Mar 22	107.65000 +3.40	107.65	103.00	104.55	891,541
17 Mar 22	104.25000 +2.45	104.50	101.80	102.40	365,553
16 Mar 22	101.80000 +2.74	102.50	99.38	100.05	460,248
15 Mar 22	99.06000 -0.22	99.46	97.70	99.08	362,746
14 Mar 22	99.28000 +1.96	99.70	95.66	97.90	470,163
11 Mar 22	97.32000 -1.30	99.92	95.58	98.68	604,525
10 Mar 22	98.62000 -0.30	101.30	97.10	99.00	530,661
09 Mar 22	98.92000 +2.20	99.10	94.60	97.62	891,266
08 Mar 22	96.72000 -7.58	104.30	95.36	103.10	726,271
07 Mar 22	104.30000 -2.50	106.70	102.25	104.10	571,679
04 Mar 22	106.80000 -0.35	108.20	106.10	106.25	397,976
03 Mar 22	107.15000 -0.25	108.95	106.85	107.30	381,457
02 Mar 22	107.40000 -3.65	111.90	106.30	110.50	484,696
01 Mar 22	111.05000 +4.55	111.90	106.05	108.55	626,948
28 Feb 22	106.50000 +0.95	108.55	103.70	104.60	877,491
25 Feb 22	105.55000 +2.65	106.60	102.10	103.50	491,253
24 Feb 22	102.90000 +0.20	103.10	99.50	99.72	506,725
23 Feb 22	102.70000 +0.40	104.65	102.25	102.30	308,589
22 Feb 22	102.30000 +0.80	103.90	99.74	99.80	300,833
21 Feb 22	101.50000 -1.80	104.50	100.60	104.10	248,826
18 Feb 22	103.30000 -1.35	104.50	102.85	104.40	262,763
17 Feb 22	104.65000 +0.65	105.60	104.20	104.30	267,157
16 Feb 22	104.00000 +1.60	105.70	102.20	102.40	432,792
15 Feb 22	102.40000 +1.15	103.10	100.55	100.90	400,869
14 Feb 22	101.25000 +0.75	101.25	98.34	99.60	510,229
11 Feb 22	100.50000 -1.75	102.15	100.40	101.70	531,124
10 Feb 22	102.25000 +0.25	102.80	101.00	102.05	330,932
09 Feb 22	102.00000 -0.25	104.15	102.00	103.20	267,968
08 Feb 22	102.25000 -0.95	104.50	101.95	103.65	345,213
07 Feb 22	103.20000 -0.85	105.00	102.85	104.80	260,301
04 Feb 22	104.05000 -1.25	106.25	103.95	105.35	289,666
03 Feb 22	105.30000 -3.25	108.45	105.30	108.15	361,664
02 Feb 22	108.55000 +2.80	108.60	106.25	106.55	386,621
01 Feb 22	105.75000 -0.20	107.85	105.75	106.45	260,922
31 Jan 22	105.95000 +0.70	107.65	105.45	106.20	350,529
28 Jan 22	105.25000 -3.25	105.80	104.45	105.50	464,708
27 Jan 22	108.50000 -0.05	108.70	106.15	107.05	382,481
26 Jan 22	108.55000 +0.20	110.30	108.40	108.80	384,471
25 Jan 22	108.35000 -0.20	109.60	107.80	109.35	549,995
24 Jan 22	108.55000 -4.75	113.10	108.20	113.10	511,237
21 Jan 22	113.30000 -2.35	115.30	112.15	115.00	285,014
20 Jan 22	115.65000 +1.00	115.90	112.90	114.85	402,913
19 Jan 22	114.65000 +0.25	115.45	112.80	113.55	552,243
18 Jan 22	114.40000 -2.35	116.70	113.70	116.60	425,704
17 Jan 22	116.75000 +0.20	117.20	115.10	116.30	284,064
14 Jan 22	116.55000 -3.80	119.75	116.05	119.75	394,516
13 Jan 22	120.35000 -1.75	121.95	119.70	121.85	276,586
12 Jan 22	122.10000 +0.40	122.55	120.80	122.50	255,642
11 Jan 22	121.70000 +1.05	123.10	121.45	121.55	267,854
10 Jan 22	120.65000 -4.05	125.30	120.15	125.00	252,596
07 Jan 22	124.70000 -0.55	125.75	123.35	124.80	306,328
06 Jan 22	125.25000 -4.75	129.40	124.95	129.25	255,590
05 Jan 22	130.00000 +0.20	130.50	129.15	129.40	225,004
04 Jan 22	129.80000 -0.85	131.05	128.75	131.05	191,557
03 Jan 22	130.64999 +0.35	131.85	130.05	130.50	180,414
30 Dec 21	130.30000 -0.25	131.25	130.25	130.50	95,706
29 Dec 21	130.55000 +0.35	130.95	129.55	130.30	124,290
28 Dec 21	130.20000 +2.15	130.30	128.20	128.30	127,449
27 Dec 21	128.05000 +0.55	128.70	126.75	127.05	99,773
23 Dec 21	127.50000 -0.20	128.05	126.65	127.85	138,770
22 Dec 21	127.70000 +0.55	127.70	125.55	127.30	153,509
21 Dec 21	127.15000 -0.45	129.25	127.10	128.55	146,723
20 Dec 21	127.60000 -1.30	128.95	126.30	127.50	225,644
17 Dec 21	128.89999 -2.30	131.90	128.90	131.30	877,932
16 Dec 21	131.20000 +0.65	132.30	129.50	131.85	366,493
15 Dec 21	130.55000 +1.50	130.95	128.90	129.20	216,584
14 Dec 21	129.05000 -1.40	131.80	128.85	130.95	315,339
13 Dec 21	130.45000 +0.60	131.05	129.45	130.05	212,472
10 Dec 21	129.85001 +0.65	130.50	128.80	128.95	228,286
09 Dec 21	129.20000 +0.30	130.40	129.00	129.80	220,817
08 Dec 21	128.89999 +1.95	130.55	127.00	127.15	267,875
07 Dec 21	126.95000 +2.10	127.10	124.80	125.25	281,612
06 Dec 21	124.85000 +0.45	126.55	124.50	125.30	298,163
03 Dec 21	124.40000 -0.60	126.60	124.30	125.35	285,343
02 Dec 21	125.00000 +0.05	126.30	124.70	125.60	348,259
01 Dec 21	124.95000 +0.45	126.05	122.45	124.95	396,669
30 Nov 21	124.50000 -1.40	126.50	124.50	125.35	1,566,973
29 Nov 21	125.90000 +0.55	126.70	124.85	125.85	421,221
26 Nov 21	125.35000 -0.80	126.75	124.20	124.25	357,521
25 Nov 21	126.15000 -0.10	127.60	125.75	126.55	252,811
24 Nov 21	126.25000 -1.15	128.25	125.65	127.75	289,027
23 Nov 21	127.40000 -3.90	131.00	126.70	130.85	355,183
22 Nov 21	131.30000 +0.60	132.65	130.95	131.60	249,096
19 Nov 21	130.70000 +0.75	132.00	129.70	130.10	338,910
18 Nov 21	129.95000 +2.00	129.95	127.90	128.00	224,193
17 Nov 21	127.95000 +0.90	129.10	126.75	126.85	286,452
16 Nov 21	127.05000 +0.80	127.15	125.15	126.25	188,259
15 Nov 21	126.25000 +0.45	126.60	125.45	126.00	232,470
12 Nov 21	125.80000 +1.15	125.80	124.15	124.65	195,966
11 Nov 21	124.65000 +0.00	125.20	123.55	124.35	148,490
10 Nov 21	124.65000 +1.20	124.75	123.00	123.70	294,255
09 Nov 21	123.45000 +1.25	123.50	122.15	122.15	156,756
08 Nov 21	122.20000 +0.65	122.75	121.20	121.40	230,753
05 Nov 21	121.55000 -2.30	124.25	120.05	123.80	331,493
04 Nov 21	123.85000 +0.00	124.90	121.25	124.60	285,797
03 Nov 21	123.85000 +0.50	125.05	122.85	123.35	321,908
02 Nov 21	123.35000 +1.50	123.95	121.70	122.00	305,485
01 Nov 21	121.85000 +2.30	122.10	119.90	120.20	247,265
29 Oct 21	119.55000 -1.55	120.25	119.05	120.05	283,504
28 Oct 21	121.10000 +0.95	121.30	119.90	120.50	253,038
27 Oct 21	120.15000 +1.95	120.55	118.20	118.20	336,176
26 Oct 21	118.20000 +1.05	118.55	115.60	117.95	379,146
25 Oct 21	117.15000 +0.50	117.65	116.25	116.90	230,320
22 Oct 21	116.65000 +0.65	117.20	115.90	116.40	194,749
21 Oct 21	116.00000 +0.95	116.50	114.25	114.70	228,106
20 Oct 21	115.05000 +0.60	115.95	113.30	113.90	255,593
19 Oct 21	114.45000 +0.00	115.15	113.70	114.75	144,525
18 Oct 21	114.45000 +0.15	114.60	112.90	114.10	166,430
15 Oct 21	114.30000 -0.30	114.60	113.85	114.45	225,957
14 Oct 21	114.60000 +0.50	116.70	113.50	116.20	243,353
13 Oct 21	114.10000 +1.55	114.50	112.10	112.40	209,861
12 Oct 21	112.55000 +0.45	112.95	110.85	111.20	171,165
11 Oct 21	112.10000 -0.50	112.75	111.15	112.45	228,237
08 Oct 21	112.60000 -0.95	113.80	112.20	113.55	190,057
07 Oct 21	113.55000 +0.85	114.45	112.95	114.15	325,605
06 Oct 21	112.70000 -0.10	113.30	110.80	112.30	313,902
05 Oct 21	112.80000 +0.00	113.70	112.35	112.80	187,192
04 Oct 21	112.80000 -0.20	114.10	112.25	112.60	213,805
01 Oct 21	113.00000 -0.65	113.85	112.35	112.95	335,236
30 Sep 21	113.65000 +1.20	114.30	112.45	112.90	303,439
29 Sep 21	112.45000 -0.05	115.20	112.35	113.25	214,216
28 Sep 21	112.50000 -0.30	112.95	110.45	112.80	342,844
27 Sep 21	112.80000 -3.35	117.00	112.70	116.90	302,722
24 Sep 21	116.15000 -3.15	119.30	116.05	119.20	201,052
23 Sep 21	119.30000 +0.95	119.80	118.55	119.00	171,663
22 Sep 21	118.35000 -1.20	120.35	118.35	120.00	175,289
21 Sep 21	119.55000 +2.10	119.95	117.35	117.95	272,234
20 Sep 21	117.45000 +1.10	117.80	115.40	115.95	481,846
17 Sep 21	116.35000 -4.35	120.90	116.35	120.50	1,868,566
16 Sep 21	120.70000 +0.45	121.20	119.80	120.45	206,136
15 Sep 21	120.25000 +0.30	120.45	119.85	120.15	200,284
14 Sep 21	119.95000 -0.05	120.45	118.60	120.00	153,612
13 Sep 21	120.00000 -0.75	121.55	119.90	121.10	175,675
10 Sep 21	120.75000 -0.50	122.10	120.10	121.35	212,697
09 Sep 21	121.25000 +1.35	121.90	119.25	119.50	236,441
08 Sep 21	119.90000 +1.25	120.25	117.95	118.75	408,524
07 Sep 21	118.65000 -0.20	119.25	117.50	119.00	301,286
06 Sep 21	118.85000 -1.10	120.60	118.85	120.35	205,758
03 Sep 21	119.95000 -0.35	121.00	118.95	120.55	192,883
02 Sep 21	120.30000 -0.30	122.20	120.25	120.70	234,100
01 Sep 21	120.60000 +0.00	120.85	118.45	120.70	284,998
31 Aug 21	120.60000 -1.20	123.55	120.20	121.90	334,774
30 Aug 21	121.80000 +1.15	121.90	120.65	120.70	114,366
27 Aug 21	120.65000 -2.05	121.85	117.80	121.65	293,892
26 Aug 21	122.70000 -0.50	122.75	121.85	122.75	135,725
25 Aug 21	123.20000 -2.65	126.20	123.15	125.45	147,140
24 Aug 21	125.85000 -0.60	127.05	125.70	126.65	105,355
23 Aug 21	126.45000 +0.95	126.45	125.25	125.95	104,827
20 Aug 21	125.50000 +0.70	125.80	124.25	125.00	110,835
19 Aug 21	124.80000 -0.40	125.35	122.95	124.95	139,549
18 Aug 21	125.20000 +0.25	126.30	124.90	125.20	120,478
17 Aug 21	124.95000 +0.50	125.25	124.00	124.45	130,706
16 Aug 21	124.45000 +0.05	124.45	123.30	124.15	124,998
13 Aug 21	124.40000 +1.75	124.40	122.25	122.55	131,963
12 Aug 21	122.65000 -1.45	124.35	122.65	124.10	223,432
11 Aug 21	124.10000 -0.70	125.20	124.10	125.00	140,990
10 Aug 21	124.80000 -0.25	125.85	124.30	125.30	182,964
09 Aug 21	125.05000 -0.80	126.15	124.90	125.90	150,173
06 Aug 21	125.85000 +0.30	127.15	125.10	126.00	281,918
05 Aug 21	125.55000 +1.65	126.95	115.75	121.35	370,805
04 Aug 21	123.90000 +0.20	124.65	123.75	123.90	213,362
03 Aug 21	123.70000 -0.65	124.70	123.45	124.55	220,356
02 Aug 21	124.35000 +0.05	124.60	123.25	124.55	140,676
30 Jul 21	124.30000 +1.65	124.40	121.90	122.20	250,709
29 Jul 21	122.65000 -0.80	123.55	121.85	123.50	151,702
28 Jul 21	123.45000 +0.35	123.75	122.20	123.75	170,178
27 Jul 21	123.10000 +1.55	123.65	121.25	121.25	169,611
26 Jul 21	121.55000 -1.30	123.45	121.50	123.05	112,977
23 Jul 21	122.85000 +0.65	123.00	122.15	122.35	124,727
22 Jul 21	122.20000 +0.45	122.35	120.40	122.10	191,970
21 Jul 21	121.75000 -0.25	122.60	121.00	122.35	154,698
20 Jul 21	122.00000 +0.00	122.60	121.30	122.10	211,379
19 Jul 21	122.00000 +0.00	122.20	120.35	122.05	169,476
16 Jul 21	122.00000 +0.85	122.55	121.20	121.55	185,022
15 Jul 21	121.15000 +0.20	122.40	120.30	120.55	180,219
14 Jul 21	120.95000 -0.40	121.45	120.15	121.10	138,927
13 Jul 21	121.35000 +0.55	121.90	120.50	120.65	229,924
12 Jul 21	120.80000 +0.60	121.45	120.10	120.35	170,042
09 Jul 21	120.20000 -0.10	121.25	120.05	120.35	176,752
08 Jul 21	120.30000 -1.15	121.50	119.85	121.00	214,407
07 Jul 21	121.45000 +2.50	121.45	118.70	119.05	286,973
06 Jul 21	118.95000 +1.40	119.05	117.30	117.35	170,679
05 Jul 21	117.55000 -1.00	118.85	117.40	118.35	122,017
02 Jul 21	118.55000 +0.10	119.40	118.10	118.10	151,795
01 Jul 21	118.45000 +0.95	119.15	117.15	118.15	190,554
30 Jun 21	117.50000 -1.25	118.95	117.35	118.70	205,938
29 Jun 21	118.75000 +0.60	118.90	117.95	118.30	178,167
28 Jun 21	118.15000 +0.90	118.40	117.35	117.60	161,345
25 Jun 21	117.25000 -0.35	117.85	116.55	117.50	149,796
24 Jun 21	117.60000 +1.10	118.00	116.60	116.80	178,346
23 Jun 21	116.50000 -1.15	118.40	116.50	118.00	213,612
22 Jun 21	117.65000 +1.25	117.70	115.30	115.95	241,516
21 Jun 21	116.40000 +1.80	116.40	114.35	114.45	218,805
18 Jun 21	114.60000 +0.75	116.10	114.15	114.55	450,798
17 Jun 21	113.85000 -0.60	113.95	112.15	113.65	243,160
16 Jun 21	114.45000 +1.05	115.50	113.35	113.45	264,280
15 Jun 21	113.40000 +1.00	113.40	112.15	112.85	255,302
14 Jun 21	112.40000 +0.80	113.40	111.80	111.85	370,174
11 Jun 21	111.60000 +1.00	111.90	110.55	110.55	286,308
10 Jun 21	110.60000 -0.30	111.80	110.20	111.10	220,455
09 Jun 21	110.90000 -0.90	112.30	110.40	112.25	296,265
08 Jun 21	111.80000 +1.45	112.95	110.15	110.30	280,868
07 Jun 21	110.35000 +0.30	110.60	109.70	110.05	132,781
04 Jun 21	110.05000 +0.90	110.35	109.15	109.50	157,579
03 Jun 21	109.15000 +0.80	109.20	107.85	108.30	127,854
02 Jun 21	108.35000 -0.25	109.50	108.30	109.05	208,532
01 Jun 21	108.60000 +0.10	109.85	108.45	108.65	134,436
31 May 21	108.50000 -0.75	109.65	108.50	109.00	84,542
28 May 21	109.25000 +0.50	110.10	108.20	108.90	143,205
27 May 21	108.75000 -1.25	109.95	108.55	109.85	305,754
26 May 21	110.00000 +1.15	110.90	109.50	109.55	217,988
25 May 21	108.85000 +0.85	109.20	107.65	108.25	252,107
21 May 21	108.00000 +0.75	108.10	107.00	107.45	217,192
20 May 21	107.25000 +1.90	107.25	105.50	105.95	218,512
19 May 21	105.35000 +0.75	105.35	103.35	104.50	211,009
18 May 21	104.60000 -0.40	106.00	103.65	105.95	194,644
17 May 21	105.00000 +1.15	105.50	103.90	104.15	173,118
14 May 21	103.85000 -0.50	105.30	103.80	104.65	262,803
13 May 21	104.35000 -0.05	104.80	102.95	104.00	111,599
12 May 21	104.40000 -1.70	106.20	104.30	105.90	191,447
11 May 21	106.10000 -0.80	106.70	104.70	106.40	173,703
10 May 21	106.90000 -0.30	107.50	106.70	107.40	157,434
07 May 21	107.20000 -0.05	108.25	106.50	107.70	194,838
06 May 21	107.25000 -1.35	108.25	107.20	107.85	154,627
05 May 21	108.60000 +2.40	109.30	106.05	106.05	214,943
04 May 21	106.20000 -1.85	108.35	106.20	108.25	197,792
03 May 21	108.05000 +0.65	108.50	107.15	107.65	118,438
30 Apr 21	107.40000 -0.80	108.70	107.15	108.20	226,651
29 Apr 21	108.20000 -0.25	109.15	107.90	108.25	251,762
28 Apr 21	108.45000 -1.60	110.25	108.00	110.25	294,121
27 Apr 21	110.05000 -0.05	111.20	109.60	110.10	241,052
26 Apr 21	110.10000 -0.95	111.40	109.90	111.35	160,862
23 Apr 21	111.05000 +0.00	111.70	110.55	110.80	220,029
22 Apr 21	111.05000 +0.10	112.20	110.20	110.85	185,315
21 Apr 21	110.95000 +1.55	110.95	108.90	109.60	176,995
20 Apr 21	109.40000 +0.60	109.40	108.50	108.85	233,475
19 Apr 21	108.80000 -0.15	110.35	108.75	109.30	248,606
16 Apr 21	108.95000 -0.35	109.45	108.30	109.45	190,411
15 Apr 21	109.30000 +0.40	109.80	108.90	109.00	242,648
14 Apr 21	108.90000 -0.20	109.90	108.80	109.45	222,486
13 Apr 21	109.10000 +3.25	110.25	107.30	107.30	353,688
12 Apr 21	105.85000 -2.20	108.20	105.70	108.05	242,610
09 Apr 21	108.05000 +2.65	108.20	105.40	105.75	238,626
08 Apr 21	105.40000 +1.65	105.40	103.60	103.80	230,897
07 Apr 21	103.75000 -0.65	104.75	103.45	104.60	184,045
06 Apr 21	104.40000 -0.35	105.80	103.95	105.70	200,015
01 Apr 21	104.75000 +1.35	104.75	103.40	104.10	178,676
31 Mar 21	103.40000 +0.70	104.15	102.65	102.80	243,989
30 Mar 21	102.70000 -0.70	103.75	102.40	103.55	190,886
29 Mar 21	103.40000 +1.25	103.95	102.25	102.70	207,491
26 Mar 21	102.15000 +0.15	102.30	101.25	102.05	142,536
25 Mar 21	102.00000 +1.10	102.50	99.92	100.75	244,636
24 Mar 21	100.90000 -1.50	103.20	100.70	102.20	278,731
23 Mar 21	102.40000 +1.10	103.05	101.20	101.30	340,370
22 Mar 21	101.30000 +1.46	101.75	98.62	99.76	322,889
19 Mar 21	99.84000 -0.41	101.00	99.38	99.76	452,411
18 Mar 21	100.25000 -1.35	101.70	99.26	101.70	241,094
17 Mar 21	101.60000 +0.60	101.70	100.70	101.00	254,797
16 Mar 21	101.00000 +0.75	101.05	99.68	100.65	242,245
15 Mar 21	100.25000 +0.79	100.55	99.34	99.82	198,559
12 Mar 21	99.46000 -1.99	101.25	99.20	101.00	236,300
11 Mar 21	101.45000 +2.05	102.95	99.10	99.66	383,583
10 Mar 21	99.40000 +1.08	100.40	97.94	98.52	279,220
09 Mar 21	98.32000 -0.32	99.76	95.88	96.48	447,478
08 Mar 21	98.64000 +1.90	99.20	96.60	96.88	311,366
05 Mar 21	96.74000 -1.06	97.60	96.04	97.60	348,301
04 Mar 21	97.80000 +0.48	97.88	96.26	97.14	255,713
03 Mar 21	97.32000 -2.36	100.45	96.96	100.05	352,166
02 Mar 21	99.68000 +1.22	100.45	98.04	98.38	318,803
01 Mar 21	98.46000 +1.74	98.54	97.46	97.76	218,754
26 Feb 21	96.72000 -0.96	98.16	96.16	97.22	330,217
25 Feb 21	97.68000 -1.28	99.00	97.24	98.70	281,492
24 Feb 21	98.96000 -0.14	100.10	98.60	99.70	235,689
23 Feb 21	99.10000 -1.35	100.50	97.80	100.50	329,488
22 Feb 21	100.45000 -0.60	101.15	99.54	100.75	261,660
19 Feb 21	101.05000 -0.30	101.80	100.50	101.45	189,978
18 Feb 21	101.35000 -0.65	102.55	101.00	101.85	197,831
17 Feb 21	102.00000 -1.85	103.75	101.90	103.45	366,586
16 Feb 21	103.85000 +0.35	104.50	103.35	103.45	247,551
15 Feb 21	103.50000 -0.85	104.85	103.00	104.60	139,259
12 Feb 21	104.35000 +0.80	104.65	103.35	103.65	136,171
11 Feb 21	103.55000 +0.75	104.00	102.40	102.65	213,602
10 Feb 21	102.80000 -0.10	103.65	102.35	103.20	178,252
09 Feb 21	102.90000 +1.40	103.05	101.40	101.60	259,509
08 Feb 21	101.50000 +1.45	102.15	100.00	100.25	388,952
05 Feb 21	100.05000 -1.45	101.85	99.90	101.65	236,202
04 Feb 21	101.50000 -0.25	102.80	101.15	101.95	310,649
03 Feb 21	101.75000 -2.70	105.00	101.75	104.85	371,617
02 Feb 21	104.45000 +0.55	105.05	103.55	104.25	342,695
01 Feb 21	103.90000 +1.20	104.55	102.65	103.45	297,487
29 Jan 21	102.70000 -0.50	103.30	101.35	101.80	438,987
28 Jan 21	103.20000 -1.45	104.80	102.10	104.05	334,086
27 Jan 21	104.65000 +1.20	106.80	102.75	103.50	522,267
26 Jan 21	103.45000 +0.65	104.10	102.90	103.20	296,355
25 Jan 21	102.80000 +1.65	103.70	101.50	101.60	276,435
22 Jan 21	101.15000 -0.15	101.15	99.92	100.95	266,487
21 Jan 21	101.30000 +1.00	101.45	100.45	100.60	225,355
20 Jan 21	100.30000 -0.70	101.75	99.86	100.90	365,653
19 Jan 21	101.00000 +1.30	101.65	99.66	100.40	392,360
18 Jan 21	99.70000 -1.40	100.70	97.28	98.58	515,848
15 Jan 21	101.10000 -1.90	102.75	100.45	102.70	396,822
14 Jan 21	103.00000 -1.50	104.30	102.80	104.00	267,262
13 Jan 21	104.50000 +0.95	105.15	103.15	103.25	292,368
12 Jan 21	103.55000 -3.25	106.80	103.00	106.80	505,475
11 Jan 21	106.80000 +0.80	107.05	105.75	106.15	254,801
08 Jan 21	106.00000 +0.45	107.00	105.60	106.30	336,752
07 Jan 21	105.55000 -1.60	107.85	105.55	107.50	371,251
06 Jan 21	107.15000 -1.60	109.25	105.80	109.10	314,910
05 Jan 21	108.75000 -1.15	110.05	108.30	109.55	242,396
04 Jan 21	109.90000 +1.50	110.10	108.65	109.30	277,567
30 Dec 20	108.40000 -0.85	109.55	108.40	108.95	85,430
29 Dec 20	109.25000 +0.55	109.60	108.55	109.10	139,453
28 Dec 20	108.70000 +1.15	109.15	107.30	108.35	93,982
23 Dec 20	107.55000 -0.45	108.70	107.50	108.15	153,307
22 Dec 20	108.00000 +1.00	108.20	107.05	107.40	140,234
21 Dec 20	107.00000 -0.80	108.05	105.95	107.15	266,602
18 Dec 20	107.80000 +1.65	107.80	106.20	106.25	377,842
17 Dec 20	106.15000 +1.10	106.60	104.85	105.65	251,866
16 Dec 20	105.05000 +1.40	105.30	103.60	103.75	291,910
15 Dec 20	103.65000 -2.70	105.70	103.10	104.60	430,962
14 Dec 20	106.35000 -0.10	107.05	105.25	106.50	199,961
11 Dec 20	106.45000 +0.30	106.90	105.80	106.00	213,551
10 Dec 20	106.15000 +0.40	107.00	105.60	106.05	254,586
09 Dec 20	105.75000 -0.55	106.70	104.95	106.70	250,447
08 Dec 20	106.30000 +3.10	106.65	103.30	103.30	354,237
07 Dec 20	103.20000 -0.05	103.85	102.45	103.15	212,716
04 Dec 20	103.25000 +0.20	103.55	102.45	102.75	202,854
03 Dec 20	103.05000 -1.45	104.65	102.50	104.40	302,706
02 Dec 20	104.50000 -0.75	106.20	104.50	105.15	300,655
01 Dec 20	105.25000 +0.25	107.20	105.25	107.20	352,680
30 Nov 20	105.00000 -0.35	106.50	104.75	105.30	826,709
27 Nov 20	105.35000 +2.00	105.45	103.15	103.15	289,496
26 Nov 20	103.35000 +0.75	104.50	102.95	103.10	267,602
25 Nov 20	102.60000 +1.10	102.90	101.20	101.55	415,831
24 Nov 20	101.50000 -2.05	104.60	100.60	104.60	540,673
23 Nov 20	103.55000 -3.00	107.25	103.55	107.20	340,580
20 Nov 20	106.55000 +1.35	106.60	105.25	105.90	282,457
19 Nov 20	105.20000 +0.75	106.15	104.05	104.05	340,318
18 Nov 20	104.45000 +1.25	104.85	102.70	103.20	339,871
17 Nov 20	103.20000 -0.10	103.90	102.50	102.80	308,909
16 Nov 20	103.30000 -1.75	105.65	101.75	105.50	362,331
13 Nov 20	105.05000 -0.15	105.85	104.85	105.20	372,912
12 Nov 20	105.20000 +0.70	106.10	103.70	104.45	372,820
11 Nov 20	104.50000 +1.70	105.25	101.90	103.15	595,004
10 Nov 20	102.80000 -2.05	105.60	102.35	104.85	706,589
09 Nov 20	104.85000 -5.15	112.65	104.85	112.00	617,156
06 Nov 20	110.00000 -0.55	110.80	108.90	110.40	246,700
05 Nov 20	110.55000 +0.60	111.95	110.05	110.70	332,812
04 Nov 20	109.95000 +3.45	109.95	106.00	106.00	361,707
03 Nov 20	106.50000 +0.45	107.05	105.95	106.70	273,018
02 Nov 20	106.05000 +0.20	107.00	105.55	106.45	312,600
30 Oct 20	105.85000 -1.10	107.35	104.85	106.05	406,086
29 Oct 20	106.95000 -3.85	109.60	105.25	107.00	492,883
28 Oct 20	110.80000 -2.95	113.70	109.75	112.70	319,557
27 Oct 20	113.75000 +1.00	114.55	112.35	113.15	305,698
26 Oct 20	112.75000 -1.30	114.15	112.25	112.85	218,563
23 Oct 20	114.05000 -0.45	115.05	113.55	114.00	161,106
22 Oct 20	114.50000 +0.00	115.15	112.90	113.75	194,962
21 Oct 20	114.50000 -0.85	115.55	113.15	115.55	218,125
20 Oct 20	115.35000 -1.05	117.25	115.25	116.10	183,652
19 Oct 20	116.40000 -1.20	118.40	116.30	117.65	117,998
16 Oct 20	117.60000 +0.80	118.25	117.10	117.30	145,631
15 Oct 20	116.80000 -1.05	117.25	115.85	117.20	229,950
14 Oct 20	117.85000 -0.85	119.40	117.85	118.70	234,577
13 Oct 20	118.70000 -0.55	119.15	117.50	119.00	185,966
12 Oct 20	119.25000 +2.00	119.40	116.85	117.50	208,525
09 Oct 20	117.25000 +0.65	117.25	115.55	116.45	203,408
08 Oct 20	116.60000 -0.30	117.65	115.20	117.25	208,748
07 Oct 20	116.90000 +1.80	116.90	115.10	115.25	246,611
06 Oct 20	115.10000 -4.65	120.35	115.10	120.25	301,946
05 Oct 20	119.75000 +0.40	121.05	119.35	120.25	215,700
02 Oct 20	119.35000 +0.60	119.70	117.20	117.65	187,757
01 Oct 20	118.75000 +0.75	120.00	117.50	118.50	304,347
30 Sep 20	118.00000 -0.65	119.85	118.00	118.10	339,599
29 Sep 20	118.65000 +1.15	119.45	117.00	117.45	254,955
28 Sep 20	117.50000 -0.25	118.90	117.50	118.80	315,766
25 Sep 20	117.75000 -0.50	118.60	116.85	118.15	181,605
24 Sep 20	118.25000 -0.50	118.55	116.80	117.60	201,992
23 Sep 20	118.75000 +1.40	118.95	117.55	118.10	229,372
22 Sep 20	117.35000 -0.80	120.25	117.35	118.50	299,584
21 Sep 20	118.15000 -1.05	119.45	116.90	119.00	171,519
18 Sep 20	119.20000 +1.35	119.65	117.85	118.20	384,215
17 Sep 20	117.85000 -0.40	118.30	117.10	117.40	223,419
16 Sep 20	118.25000 +0.80	118.85	117.65	117.75	208,203
15 Sep 20	117.45000 +0.50	118.15	116.70	117.25	149,893
14 Sep 20	116.95000 +0.15	118.30	116.95	117.40	154,872
11 Sep 20	116.80000 +0.30	117.00	116.00	116.40	144,379
10 Sep 20	116.50000 -0.10	117.20	115.65	116.80	173,520
09 Sep 20	116.60000 +2.45	116.90	114.05	114.05	217,986
08 Sep 20	114.15000 -1.45	116.00	112.70	115.90	219,319
07 Sep 20	115.60000 +2.05	115.60	113.40	113.90	209,827
04 Sep 20	113.55000 -0.85	115.60	112.35	113.80	235,990
03 Sep 20	114.40000 -3.10	118.50	113.90	118.05	219,229
02 Sep 20	117.50000 +2.15	117.75	115.95	116.10	232,651
01 Sep 20	115.35000 -0.20	117.35	115.05	116.35	224,677
31 Aug 20	115.55000 +1.25	116.10	114.45	114.65	175,780
28 Aug 20	114.30000 -1.55	115.95	113.95	115.95	143,581
27 Aug 20	115.85000 -0.95	117.50	115.55	117.25	171,614
26 Aug 20	116.80000 +1.50	116.80	114.40	114.85	172,639
25 Aug 20	115.30000 -0.15	115.85	114.90	115.85	120,487
24 Aug 20	115.45000 +0.90	116.50	114.95	115.25	183,148
21 Aug 20	114.55000 +1.10	114.55	112.95	113.70	251,345
20 Aug 20	113.45000 -0.45	113.75	112.00	112.90	209,771
19 Aug 20	113.90000 +0.15	115.10	113.25	113.80	190,487
18 Aug 20	113.75000 -0.80	114.60	113.45	114.35	185,243
17 Aug 20	114.55000 +1.65	114.75	112.80	113.10	140,362
14 Aug 20	112.90000 -1.10	114.10	112.00	113.55	171,094
13 Aug 20	114.00000 +0.55	114.00	112.60	112.90	186,907
12 Aug 20	113.45000 +1.75	113.75	110.75	111.50	275,203
11 Aug 20	111.70000 +0.80	112.10	110.55	111.45	319,585
10 Aug 20	110.90000 -1.35	112.85	110.65	112.85	289,808
07 Aug 20	112.25000 +1.05	112.60	111.20	111.85	397,556
06 Aug 20	111.20000 +3.20	111.70	108.85	110.00	411,425
05 Aug 20	108.00000 +1.30	108.45	107.00	107.00	180,957
04 Aug 20	106.70000 -1.55	109.00	106.05	108.80	258,282
03 Aug 20	108.25000 +2.20	108.45	106.20	106.40	293,274
31 Jul 20	106.05000 +0.00	107.15	105.00	105.30	323,388
30 Jul 20	106.05000 -1.70	107.95	105.55	107.40	227,442
29 Jul 20	107.75000 +0.45	108.05	106.50	106.80	278,470
28 Jul 20	107.30000 -0.40	108.25	106.60	108.00	241,823
27 Jul 20	107.70000 -0.15	108.30	106.80	107.35	211,841
24 Jul 20	107.85000 -0.95	108.15	106.35	107.85	257,303
23 Jul 20	108.80000 -0.10	109.95	107.70	109.30	259,335
22 Jul 20	108.90000 +1.45	108.95	107.30	107.60	212,581
21 Jul 20	107.45000 -2.30	111.45	107.45	110.50	367,021
20 Jul 20	109.75000 +1.45	109.85	108.10	108.50	207,667
17 Jul 20	108.30000 -0.60	109.30	108.20	109.10	206,956
16 Jul 20	108.90000 +0.70	109.50	107.20	108.00	218,719
15 Jul 20	108.20000 +0.75	108.65	107.40	108.00	296,925
14 Jul 20	107.45000 -0.15	107.45	105.45	106.90	302,206
13 Jul 20	107.60000 +1.20	108.05	106.65	107.50	142,784
10 Jul 20	106.40000 +0.25	107.00	105.95	106.20	211,655
09 Jul 20	106.15000 +0.10	107.20	105.65	106.60	296,179
08 Jul 20	106.05000 +1.55	106.25	104.25	104.30	277,412
07 Jul 20	104.50000 -0.75	105.85	104.15	104.90	236,133
06 Jul 20	105.25000 +1.40	106.70	103.55	106.50	253,884
03 Jul 20	103.85000 -1.15	105.75	103.25	105.45	212,737
02 Jul 20	105.00000 +2.20	105.55	103.00	103.80	242,002
01 Jul 20	102.80000 -0.70	103.85	102.20	103.20	252,571
30 Jun 20	103.50000 +0.70	104.50	102.80	102.85	345,284
29 Jun 20	102.80000 +1.25	103.65	100.70	101.95	435,193
26 Jun 20	101.55000 -1.25	104.50	101.45	104.00	301,184
25 Jun 20	102.80000 +4.44	103.55	98.06	98.28	587,785
24 Jun 20	98.36000 -1.10	100.00	98.36	99.42	394,207
23 Jun 20	99.46000 +0.68	99.96	98.62	98.88	357,116
22 Jun 20	98.78000 -0.90	100.70	98.52	99.56	297,703
19 Jun 20	99.68000 +1.24	100.40	98.50	98.60	788,731
18 Jun 20	98.44000 +1.44	99.32	96.08	96.10	419,241
17 Jun 20	97.00000 +1.06	97.44	95.78	96.42	354,678
16 Jun 20	95.94000 +0.94	96.50	95.00	96.00	434,397
15 Jun 20	95.00000 -0.82	95.90	93.16	94.88	327,745
12 Jun 20	95.82000 -0.82	97.42	94.90	95.98	352,682
11 Jun 20	96.64000 -0.32	98.92	95.52	95.96	374,459
10 Jun 20	96.96000 +1.60	97.42	95.14	95.84	546,874
09 Jun 20	95.36000 +0.74	96.28	93.92	94.48	364,385
08 Jun 20	94.62000 -1.14	95.20	92.06	95.00	473,081
05 Jun 20	95.76000 -3.54	99.66	95.28	99.66	555,563
04 Jun 20	99.30000 +0.34	100.55	98.66	98.86	269,226
03 Jun 20	98.96000 +1.06	98.96	97.88	98.50	335,770
02 Jun 20	97.90000 -0.50	99.94	97.02	99.94	320,325
29 May 20	98.40000 +0.56	99.44	96.72	97.00	412,437
28 May 20	97.84000 +1.20	98.14	96.60	97.12	319,796
27 May 20	96.64000 -0.34	98.08	95.84	97.02	357,874
26 May 20	96.98000 -0.74	98.10	96.36	98.10	316,924
25 May 20	97.72000 +0.92	98.40	96.94	97.70	160,569
22 May 20	96.80000 -0.30	97.16	95.92	96.68	194,126
21 May 20	97.10000 -0.18	97.96	96.06	96.60	259,668
20 May 20	97.28000 +2.52	97.66	94.76	95.20	276,086
19 May 20	94.76000 -1.52	96.88	94.08	96.88	290,431
18 May 20	96.28000 +1.62	96.28	95.00	95.88	181,168
15 May 20	94.66000 +0.44	95.80	94.10	94.66	219,207
14 May 20	94.22000 -1.78	95.56	93.54	95.06	371,276
13 May 20	96.00000 +0.58	96.60	94.40	94.58	286,196
12 May 20	95.42000 +0.30	96.94	94.80	95.00	297,710
11 May 20	95.12000 +0.02	95.80	94.24	95.40	216,968
08 May 20	95.10000 +1.50	95.48	94.04	94.32	180,361
07 May 20	93.60000 +0.90	94.10	92.28	92.56	377,199
06 May 20	92.70000 +0.90	93.06	91.48	91.76	313,562
05 May 20	91.80000 +0.22	92.96	91.46	92.34	394,703
04 May 20	91.58000 -0.74	92.70	89.00	89.62	279,813
30 Apr 20	92.32000 -0.10	93.40	91.38	92.80	476,645
29 Apr 20	92.42000 -0.28	93.80	92.08	93.00	383,739
28 Apr 20	92.70000 -1.30	94.16	90.58	91.46	471,101
27 Apr 20	94.00000 -1.26	96.60	94.00	96.46	271,131
24 Apr 20	95.26000 -0.52	95.96	94.06	94.44	266,419
23 Apr 20	95.78000 -0.88	96.86	94.62	96.40	246,459
22 Apr 20	96.66000 +2.02	96.66	95.02	95.46	234,136
21 Apr 20	94.64000 -1.04	96.50	94.50	95.50	255,844
20 Apr 20	95.68000 +2.24	95.82	93.46	94.36	221,807
17 Apr 20	93.44000 +0.54	94.54	92.76	94.50	303,546
16 Apr 20	92.90000 +2.70	93.22	90.36	91.62	360,770
15 Apr 20	90.20000 -1.62	92.24	89.76	91.90	371,442
14 Apr 20	91.82000 +3.68	92.30	89.58	90.10	323,832
09 Apr 20	88.14000 -1.06	90.62	87.02	89.78	364,117
08 Apr 20	89.20000 -0.36	90.96	88.82	89.68	408,876
07 Apr 20	89.56000 +2.60	89.90	86.44	88.50	303,469
06 Apr 20	86.96000 +0.74	88.88	85.96	88.28	320,587
03 Apr 20	86.22000 -0.22	87.60	84.24	87.30	433,346
02 Apr 20	86.44000 +1.24	87.14	83.76	85.44	410,851
01 Apr 20	85.20000 +0.20	86.76	81.64	83.14	469,586
31 Mar 20	85.00000 +2.84	85.00	82.60	82.68	487,326
30 Mar 20	82.16000 +2.80	82.16	79.88	80.00	609,781
27 Mar 20	79.36000 -1.86	81.66	78.76	80.14	426,838
26 Mar 20	81.22000 +1.16	81.78	76.96	78.00	582,941
25 Mar 20	80.06000 -2.98	85.50	78.40	83.50	658,256
24 Mar 20	83.04000 +0.10	87.42	81.88	86.56	600,981
23 Mar 20	82.94000 -1.00	84.64	78.48	79.76	505,382
20 Mar 20	83.94000 +3.66	88.08	79.24	86.48	1,151,452
19 Mar 20	80.28000 +7.52	83.82	71.56	72.02	787,329
18 Mar 20	72.76000 -2.42	76.14	71.76	73.22	829,347
17 Mar 20	75.18000 +1.18	77.52	71.40	76.00	695,315
16 Mar 20	74.00000 -6.06	77.26	71.20	75.94	857,325
13 Mar 20	80.06000 -1.18	85.46	79.02	82.00	786,881
12 Mar 20	81.24000 -8.14	86.50	80.96	85.96	722,383
11 Mar 20	89.38000 +1.74	89.96	87.48	89.24	684,593
10 Mar 20	87.64000 +3.08	91.22	85.80	86.30	738,374
09 Mar 20	84.56000 -4.34	85.78	81.56	83.32	592,496
06 Mar 20	88.90000 -3.24	91.98	87.96	90.40	330,221
05 Mar 20	92.14000 -0.64	94.18	92.10	93.56	316,189
04 Mar 20	92.78000 +1.34	93.38	91.58	91.90	263,116
03 Mar 20	91.44000 +2.42	92.90	89.52	89.68	385,108
02 Mar 20	89.02000 +0.88	91.94	87.24	89.82	391,086
28 Feb 20	88.14000 -2.24	89.02	86.32	87.42	643,300
27 Feb 20	90.38000 -2.96	92.34	89.48	92.06	340,206
26 Feb 20	93.34000 -0.02	93.56	89.78	92.92	324,926
25 Feb 20	93.36000 -1.70	96.20	93.10	95.42	318,195
24 Feb 20	95.06000 -3.30	97.26	94.48	97.10	239,473
21 Feb 20	98.36000 +0.00	98.96	97.64	98.04	152,419
20 Feb 20	98.36000 -0.64	99.40	97.90	99.28	163,450
19 Feb 20	99.00000 +0.36	100.05	98.74	98.86	162,277
18 Feb 20	98.64000 -0.18	99.14	97.86	97.94	197,892
17 Feb 20	98.82000 -0.04	99.04	98.10	98.64	93,831
14 Feb 20	98.86000 +0.68	99.04	98.02	98.12	141,613
13 Feb 20	98.18000 +0.18	98.32	96.92	97.48	197,387
12 Feb 20	98.00000 -1.00	99.22	98.00	99.16	233,598
11 Feb 20	99.00000 +1.82	99.00	97.42	97.58	177,449
10 Feb 20	97.18000 -0.02	97.60	96.52	97.26	199,162
07 Feb 20	97.20000 +0.10	97.24	96.40	97.00	184,396
06 Feb 20	97.10000 +0.38	97.50	95.52	97.34	235,785
05 Feb 20	96.72000 +1.58	96.72	95.22	95.24	404,466
04 Feb 20	95.14000 +1.42	95.58	94.06	94.14	228,387
03 Feb 20	93.72000 +0.78	93.96	92.98	92.98	226,074
31 Jan 20	92.94000 -0.06	94.32	92.90	93.50	382,941
30 Jan 20	93.00000 -0.40	94.10	92.66	92.96	280,566
29 Jan 20	93.40000 +0.66	93.62	92.78	92.82	205,953
28 Jan 20	92.74000 +1.06	92.98	91.60	91.82	182,481
27 Jan 20	91.68000 -1.28	92.94	91.42	92.12	218,425
24 Jan 20	92.96000 +2.02	93.08	90.46	91.32	281,548
23 Jan 20	90.94000 -0.16	91.30	90.62	90.78	171,105
22 Jan 20	91.10000 -1.28	92.38	90.70	91.62	248,049
21 Jan 20	92.38000 +0.48	92.44	91.00	91.38	121,385
20 Jan 20	91.90000 +1.10	92.06	91.00	91.12	110,958
17 Jan 20	90.80000 +0.62	91.14	90.36	90.50	145,237
16 Jan 20	90.18000 +0.58	90.72	89.96	89.98	168,756
15 Jan 20	89.60000 -0.42	90.34	89.24	90.02	261,734
14 Jan 20	90.02000 +0.42	90.30	88.92	89.80	281,757
13 Jan 20	89.60000 -0.44	90.32	89.14	90.16	217,050
10 Jan 20	90.04000 -1.86	91.84	88.30	91.78	487,766
09 Jan 20	91.90000 -0.10	93.00	91.90	92.50	257,991
08 Jan 20	92.00000 -0.06	92.28	91.04	91.44	286,466
07 Jan 20	92.06000 -0.64	93.18	91.64	92.80	231,917
06 Jan 20	92.70000 -0.96	92.96	91.76	92.88	273,277
03 Jan 20	93.66000 +0.10	93.80	92.40	92.74	220,546
02 Jan 20	93.56000 -0.24	93.92	92.92	93.32	196,172
30 Dec 19	93.80000 -0.72	94.28	93.70	94.02	131,517
27 Dec 19	94.52000 +1.30	94.52	93.30	93.74	180,241
23 Dec 19	93.22000 +0.74	93.62	92.52	92.52	190,143
20 Dec 19	92.48000 +1.20	92.48	91.26	91.48	417,625
19 Dec 19	91.28000 +0.68	91.38	90.54	90.68	298,777
18 Dec 19	90.60000 +1.08	90.74	89.72	89.82	231,137
17 Dec 19	89.52000 -0.18	90.00	89.04	89.68	240,045
16 Dec 19	89.70000 +1.58	90.08	88.80	88.90	242,798
13 Dec 19	88.12000 +0.84	88.24	87.00	87.98	226,640
12 Dec 19	87.28000 +0.16	87.86	86.86	87.10	290,056
11 Dec 19	87.12000 -0.36	87.86	86.80	87.80	244,985
10 Dec 19	87.48000 +0.06	87.82	86.22	87.40	295,448
09 Dec 19	87.42000 +0.78	87.42	86.54	86.78	180,208
06 Dec 19	86.64000 +0.42	87.04	84.94	85.72	184,260
05 Dec 19	86.22000 -0.66	87.22	86.22	87.10	170,466
04 Dec 19	86.88000 +0.44	87.36	86.36	86.54	172,103
03 Dec 19	86.44000 -0.54	88.10	86.38	86.94	212,817
02 Dec 19	86.98000 -1.06	89.26	86.98	87.96	297,308
29 Nov 19	88.04000 -0.08	88.32	87.56	88.26	156,538
28 Nov 19	88.12000 +0.00	88.30	87.52	88.10	96,757
27 Nov 19	88.12000 -0.34	89.30	87.88	88.86	240,615
26 Nov 19	88.46000 +1.96	88.56	86.30	86.68	491,062
25 Nov 19	86.50000 +0.58	86.56	85.62	85.86	202,759
22 Nov 19	85.92000 +0.34	86.10	85.38	85.42	168,027
21 Nov 19	85.58000 -0.06	85.88	84.58	84.94	195,894
20 Nov 19	85.64000 +0.32	86.06	84.84	84.86	204,792
19 Nov 19	85.32000 -0.92	86.54	85.02	85.96	181,171
18 Nov 19	86.24000 +1.04	86.24	85.00	85.00	248,264
15 Nov 19	85.20000 +0.86	85.20	84.22	84.84	237,864
14 Nov 19	84.34000 -1.42	85.90	83.00	85.66	368,303
13 Nov 19	85.76000 +0.38	85.92	84.74	85.04	314,467
12 Nov 19	85.38000 -0.10	85.88	85.04	85.64	184,459
11 Nov 19	85.48000 -0.26	86.04	85.24	85.90	159,917
08 Nov 19	85.74000 -0.32	86.32	85.60	85.94	189,625
07 Nov 19	86.06000 +0.24	86.44	85.42	86.44	253,820
06 Nov 19	85.82000 -0.64	86.26	85.50	86.10	281,233
05 Nov 19	86.46000 -1.52	88.24	86.18	88.24	290,450
04 Nov 19	87.98000 +0.54	89.06	87.84	88.00	260,371
01 Nov 19	87.44000 +1.16	87.64	86.48	86.50	223,543
31 Oct 19	86.28000 -0.10	87.02	84.84	86.80	251,270
30 Oct 19	86.38000 +0.54	86.72	85.62	85.90	191,012
29 Oct 19	85.84000 -1.04	86.10	83.90	85.50	493,477
28 Oct 19	86.88000 +0.28	87.12	86.50	87.00	220,212
25 Oct 19	86.60000 +0.04	87.02	86.28	86.96	264,984
24 Oct 19	86.56000 +0.06	86.90	86.08	86.80	216,388
23 Oct 19	86.50000 -0.10	87.06	85.90	86.62	162,659
22 Oct 19	86.60000 -0.42	87.04	86.44	87.04	219,854
21 Oct 19	87.02000 -0.74	88.16	86.48	87.98	322,657
18 Oct 19	87.76000 -1.02	88.92	87.46	88.74	496,369
17 Oct 19	88.78000 +0.86	88.86	87.68	88.06	351,868
16 Oct 19	87.92000 +0.40	88.38	87.28	87.42	278,137
15 Oct 19	87.52000 +1.82	87.96	85.56	86.12	330,043
14 Oct 19	85.70000 +0.38	86.12	84.84	85.24	292,813
11 Oct 19	85.32000 +0.32	85.90	84.82	85.72	361,163
10 Oct 19	85.00000 -0.50	85.94	84.30	85.94	417,858
09 Oct 19	85.50000 +0.00	86.04	84.24	85.26	400,127
08 Oct 19	85.50000 -1.74	88.08	85.50	87.90	288,151
07 Oct 19	87.24000 +0.94	87.24	86.20	86.28	261,839
04 Oct 19	86.30000 +1.96	86.36	84.60	85.00	282,138
02 Oct 19	84.34000 -2.56	86.94	84.34	86.80	327,962
01 Oct 19	86.90000 -2.26	90.24	86.32	89.74	494,886
30 Sep 19	89.16000 +0.28	89.52	88.44	89.52	227,497
27 Sep 19	88.88000 -0.10	89.76	88.48	89.50	234,151
26 Sep 19	88.98000 +0.48	89.84	88.08	88.08	233,033
25 Sep 19	88.50000 -0.28	88.60	87.30	88.44	243,746
24 Sep 19	88.78000 +1.00	88.78	87.64	88.28	213,385
23 Sep 19	87.78000 -0.08	88.10	87.20	87.58	131,037
20 Sep 19	87.86000 -0.48	88.48	86.98	88.48	391,594
19 Sep 19	88.34000 +0.92	88.34	87.40	87.44	217,284
18 Sep 19	87.42000 -0.26	88.16	87.14	87.78	175,017
17 Sep 19	87.68000 +0.18	88.34	86.88	87.66	315,565
16 Sep 19	87.50000 -0.64	88.20	86.04	88.04	324,666
13 Sep 19	88.14000 -0.28	88.58	87.66	88.06	190,431
12 Sep 19	88.42000 +0.96	88.74	87.24	87.44	257,891
11 Sep 19	87.46000 +1.62	87.56	85.76	86.02	193,619
10 Sep 19	85.84000 +0.74	85.84	84.68	85.70	256,130
09 Sep 19	85.10000 -1.38	86.98	85.06	86.88	196,414
06 Sep 19	86.48000 +1.04	86.48	85.12	85.46	159,982
05 Sep 19	85.44000 -0.54	86.84	85.44	86.80	189,570
04 Sep 19	85.98000 +0.78	86.20	85.20	85.94	180,201
03 Sep 19	85.20000 -0.28	85.40	84.52	85.36	198,302
02 Sep 19	85.48000 +0.56	86.32	84.96	84.96	144,175
30 Aug 19	84.92000 +2.10	85.14	83.04	83.20	223,013
29 Aug 19	82.82000 +1.24	82.98	81.40	81.82	186,881
28 Aug 19	81.58000 +0.08	81.76	80.76	81.76	143,568
27 Aug 19	81.50000 -0.50	81.90	80.94	81.80	274,369
26 Aug 19	82.00000 -0.28	82.54	81.50	82.36	95,628
23 Aug 19	82.28000 +0.06	83.66	82.26	82.60	250,376
22 Aug 19	82.22000 -0.36	83.12	81.88	82.52	284,619
21 Aug 19	82.58000 +1.02	82.58	81.44	81.48	218,827
20 Aug 19	81.56000 -0.44	83.12	81.32	82.28	214,953
19 Aug 19	82.00000 +0.88	82.24	81.34	81.46	214,551
16 Aug 19	81.12000 +0.98	81.30	80.32	80.46	234,239
15 Aug 19	80.14000 -0.98	81.44	79.16	80.92	290,641
14 Aug 19	81.12000 -2.06	83.50	80.76	83.50	278,674
13 Aug 19	83.18000 +1.42	84.16	81.54	81.70	382,045
12 Aug 19	81.76000 -0.98	84.16	81.64	83.28	222,081
09 Aug 19	82.74000 -1.26	85.22	82.42	83.22	340,496
08 Aug 19	84.00000 +3.58	84.72	80.42	80.50	629,047
07 Aug 19	80.42000 +1.24	80.80	79.06	79.74	310,281
06 Aug 19	79.18000 -1.64	81.48	79.16	80.36	422,530
05 Aug 19	80.82000 -2.36	82.38	80.46	82.34	273,938
02 Aug 19	83.18000 -1.08	84.04	82.58	83.00	255,562
01 Aug 19	84.26000 +0.62	84.52	83.14	83.34	180,246
31 Jul 19	83.64000 -0.50	84.42	83.46	84.42	202,592
30 Jul 19	84.14000 -0.62	85.06	84.00	84.74	131,728
29 Jul 19	84.76000 +0.66	85.26	84.08	84.22	160,221
26 Jul 19	84.10000 +0.34	84.24	83.56	83.62	142,639
25 Jul 19	83.76000 -0.50	84.72	83.04	84.70	194,491
24 Jul 19	84.26000 +0.66	84.40	83.44	83.46	181,486
23 Jul 19	83.60000 +1.70	83.98	81.98	81.98	210,031
22 Jul 19	81.90000 -0.46	82.44	81.58	82.30	325,693
19 Jul 19	82.36000 -0.06	83.56	82.36	82.74	234,485
18 Jul 19	82.42000 -1.24	83.04	82.08	82.24	356,592
17 Jul 19	83.66000 -0.16	84.46	83.66	83.72	199,518
16 Jul 19	83.82000 +0.40	84.02	82.90	83.28	292,655
15 Jul 19	83.42000 +0.58	84.08	82.68	83.32	196,162
12 Jul 19	82.84000 +0.66	83.52	82.12	82.48	256,451
11 Jul 19	82.18000 +0.06	82.50	81.86	82.30	169,038
10 Jul 19	82.12000 -0.66	82.44	81.34	82.44	330,063
09 Jul 19	82.78000 -0.16	82.98	81.48	81.96	460,439
08 Jul 19	82.94000 -0.50	83.24	82.42	82.76	396,195
05 Jul 19	83.44000 -1.22	85.34	82.76	84.74	242,552
04 Jul 19	84.66000 -0.38	85.26	83.98	85.26	130,652
03 Jul 19	85.04000 +0.70	85.24	84.04	84.30	321,336
02 Jul 19	84.34000 -0.04	85.10	83.40	84.72	304,968
01 Jul 19	84.38000 -0.26	85.46	83.52	84.00	398,681
28 Jun 19	84.64000 -0.22	85.40	84.64	85.08	453,487
27 Jun 19	84.86000 -2.32	86.10	84.52	86.00	335,593
26 Jun 19	87.18000 -1.06	88.38	87.18	87.90	182,485
25 Jun 19	88.24000 +0.70	88.38	87.24	87.40	263,374
24 Jun 19	87.54000 +1.02	87.78	86.22	86.60	231,435
21 Jun 19	86.52000 -1.46	88.68	86.52	88.16	788,512
20 Jun 19	87.98000 +0.16	88.82	87.34	88.42	299,244
19 Jun 19	87.82000 -2.02	89.74	87.68	89.68	378,788
18 Jun 19	89.84000 +1.14	89.86	87.70	89.18	234,379
17 Jun 19	88.70000 +0.42	89.12	88.10	88.68	260,453
14 Jun 19	88.28000 -0.20	88.60	88.00	88.42	172,446
13 Jun 19	88.48000 -0.92	89.42	87.88	89.14	278,834
12 Jun 19	89.40000 +0.40	89.48	88.52	88.70	242,557
11 Jun 19	89.00000 +1.10	89.58	88.34	89.04	269,301
07 Jun 19	87.90000 +1.60	88.40	86.66	86.82	261,927
06 Jun 19	86.30000 +0.94	86.58	85.46	85.54	222,545
05 Jun 19	85.36000 +1.56	86.00	84.12	84.30	283,851
04 Jun 19	83.80000 -0.98	84.84	83.78	84.84	257,470
03 Jun 19	84.78000 +0.92	84.92	83.40	83.66	180,881
31 May 19	83.86000 +0.14	83.90	82.56	82.94	267,175
30 May 19	83.72000 +0.72	83.86	82.92	83.62	104,702
29 May 19	83.00000 -1.92	84.60	82.68	83.96	242,533
28 May 19	84.92000 +0.18	85.52	84.50	85.28	694,307
27 May 19	84.74000 +0.16	85.62	84.64	85.32	69,079
24 May 19	84.58000 +0.00	85.32	84.44	85.08	335,845
23 May 19	84.58000 -1.76	85.18	83.66	84.00	324,883
22 May 19	86.34000 +0.00	86.90	85.94	86.18	176,809
21 May 19	86.34000 +0.84	86.62	85.34	85.36	165,565
20 May 19	85.50000 -1.34	86.74	85.00	86.54	197,277
17 May 19	86.84000 -0.46	87.10	86.36	87.10	204,248
16 May 19	87.30000 +2.26	87.46	84.90	85.20	297,163
15 May 19	85.04000 +0.74	85.20	83.96	84.50	234,081
14 May 19	84.30000 +0.74	84.60	83.42	83.42	218,786
13 May 19	83.56000 -0.76	84.64	83.32	84.30	246,413
10 May 19	84.32000 +0.56	84.60	83.22	84.18	220,122
09 May 19	83.76000 -1.06	84.58	83.10	84.34	311,634
08 May 19	84.82000 +1.78	84.96	82.80	82.88	296,924
07 May 19	83.04000 -0.96	84.84	82.74	83.70	305,070
06 May 19	84.00000 -0.64	84.08	83.30	83.80	122,814
03 May 19	84.64000 +0.58	84.86	83.94	84.22	152,158
02 May 19	84.06000 -1.64	85.72	83.32	85.50	323,654
30 Apr 19	85.70000 +1.44	85.86	84.26	84.62	424,870
29 Apr 19	84.26000 +0.12	84.30	83.14	84.10	274,617
26 Apr 19	84.14000 +0.54	84.14	83.44	83.84	214,468
25 Apr 19	83.60000 -0.14	84.28	83.20	83.88	206,857
24 Apr 19	83.74000 +0.18	84.06	82.96	83.44	232,204
23 Apr 19	83.56000 +1.20	83.60	82.04	82.30	230,222
18 Apr 19	82.36000 +0.46	82.64	81.76	81.80	231,366
17 Apr 19	81.90000 -0.66	82.72	81.32	82.50	223,781
16 Apr 19	82.56000 +0.26	82.80	82.00	82.46	157,272
15 Apr 19	82.30000 +0.60	82.38	81.16	81.78	181,282
12 Apr 19	81.70000 -0.38	82.88	81.60	82.02	231,646
11 Apr 19	82.08000 -0.64	83.00	82.04	82.60	172,383
10 Apr 19	82.72000 +0.66	83.28	81.80	82.00	158,584
09 Apr 19	82.06000 -0.02	82.82	81.90	82.06	142,174
08 Apr 19	82.08000 +0.02	82.28	81.70	81.92	152,994
05 Apr 19	82.06000 +0.20	82.36	81.88	81.96	203,660
04 Apr 19	81.86000 -0.40	82.42	81.68	82.10	216,888
03 Apr 19	82.26000 +0.74	82.52	81.34	82.00	236,422
02 Apr 19	81.52000 +0.60	81.92	80.88	80.88	171,617
01 Apr 19	80.92000 +0.60	81.50	80.54	80.74	212,367
29 Mar 19	80.32000 -0.74	81.78	80.32	81.50	329,448
28 Mar 19	81.06000 +0.46	81.82	80.74	80.74	181,995
27 Mar 19	80.60000 -0.56	81.46	80.42	81.30	244,510
26 Mar 19	81.16000 +1.00	81.24	79.88	80.26	287,045
25 Mar 19	80.16000 +1.20	80.30	78.76	78.76	245,078
22 Mar 19	78.96000 -1.64	80.98	78.90	80.86	358,043
21 Mar 19	80.60000 -0.80	81.22	80.14	80.70	408,979
20 Mar 19	81.40000 -0.84	82.44	80.82	82.40	272,885
19 Mar 19	82.24000 +0.18	82.50	81.68	82.04	269,971
18 Mar 19	82.06000 +0.28	82.24	81.58	82.06	265,677
15 Mar 19	81.78000 +0.14	82.64	81.60	82.02	663,048
14 Mar 19	81.64000 -0.26	82.48	81.24	82.30	366,044
13 Mar 19	81.90000 +2.56	82.18	77.10	77.66	580,111
12 Mar 19	79.34000 +0.68	79.54	78.94	79.42	318,493
11 Mar 19	78.66000 +0.94	78.70	77.64	77.84	232,061
08 Mar 19	77.72000 -0.64	78.24	77.60	78.00	195,032
07 Mar 19	78.36000 +0.20	79.18	77.82	78.00	249,733
06 Mar 19	78.16000 +0.00	78.50	77.98	78.14	170,165
05 Mar 19	78.16000 -0.54	79.18	78.14	78.50	233,181
04 Mar 19	78.70000 +0.58	79.34	78.34	78.60	205,856
01 Mar 19	78.12000 +0.64	78.62	77.92	78.04	199,790
28 Feb 19	77.48000 +0.58	78.32	77.20	77.80	347,863
27 Feb 19	76.90000 -0.80	77.50	76.56	77.30	233,326
26 Feb 19	77.70000 -0.16	78.12	77.38	77.70	212,589
25 Feb 19	77.86000 +0.48	78.10	77.18	77.80	226,350
22 Feb 19	77.38000 +0.46	77.70	76.52	76.64	223,721
21 Feb 19	76.92000 -0.92	78.00	76.64	77.96	224,032
20 Feb 19	77.84000 +0.92	77.84	77.02	77.18	239,496
19 Feb 19	76.92000 -0.48	77.46	76.56	77.40	264,788
18 Feb 19	77.40000 -0.04	77.98	77.14	77.44	193,712
15 Feb 19	77.44000 +0.70	77.44	76.32	76.80	332,853
14 Feb 19	76.74000 -0.66	78.22	76.60	77.96	297,433
13 Feb 19	77.40000 +0.00	78.06	77.12	77.78	290,387
12 Feb 19	77.40000 +1.16	77.40	76.26	76.90	355,179
11 Feb 19	76.24000 +1.68	76.38	74.76	74.98	416,627
08 Feb 19	74.56000 +0.98	75.14	73.78	74.08	543,644
07 Feb 19	73.58000 -2.02	75.38	73.58	75.30	300,273
06 Feb 19	75.60000 -0.14	76.10	75.40	75.90	266,306
05 Feb 19	75.74000 +1.10	76.02	74.30	74.82	338,430
04 Feb 19	74.64000 +0.94	74.64	73.18	73.92	330,717
01 Feb 19	73.70000 +1.10	75.34	72.52	73.20	463,849
31 Jan 19	72.60000 -1.20	74.50	72.20	74.00	323,660
30 Jan 19	73.80000 +1.52	74.04	72.64	73.02	234,501
29 Jan 19	72.28000 +1.46	72.62	70.54	70.94	248,734
28 Jan 19	70.82000 -1.08	71.92	70.54	71.80	408,882
25 Jan 19	71.90000 -0.92	72.74	70.88	71.40	387,214
24 Jan 19	72.82000 -0.78	74.10	72.22	73.60	335,120
23 Jan 19	73.60000 +0.18	74.38	73.06	73.28	241,496
22 Jan 19	73.42000 -0.18	74.08	73.10	73.66	339,263
21 Jan 19	73.60000 +0.72	73.68	72.64	72.82	204,320
18 Jan 19	72.88000 +1.54	73.50	71.86	71.86	241,921
17 Jan 19	71.34000 +0.96	72.18	70.06	70.68	374,356
16 Jan 19	70.38000 +0.10	70.92	70.00	70.32	224,270
15 Jan 19	70.28000 +0.28	71.10	69.92	70.02	380,288
14 Jan 19	70.00000 -0.22	70.18	69.26	69.96	226,435
11 Jan 19	70.22000 +0.70	70.62	69.72	69.82	244,886
10 Jan 19	69.52000 +0.68	69.80	68.48	68.80	242,531
09 Jan 19	68.84000 +1.12	69.04	67.92	67.98	258,875
08 Jan 19	67.72000 +1.10	68.06	66.18	66.44	212,247
07 Jan 19	66.62000 +0.08	67.26	66.12	67.22	219,048
04 Jan 19	66.54000 +2.08	66.88	64.96	65.16	202,553
03 Jan 19	64.46000 -1.66	65.84	64.20	65.84	206,549
02 Jan 19	66.12000 +1.62	66.32	64.40	64.58	283,098
28 Dec 18	64.50000 -0.16	65.30	64.42	65.00	124,810
27 Dec 18	64.66000 -0.92	66.44	64.16	65.62	246,295
21 Dec 18	65.58000 -0.26	66.90	65.40	65.58	531,314
20 Dec 18	65.84000 -0.66	66.24	65.40	65.70	272,072
19 Dec 18	66.50000 +1.40	66.64	64.62	64.86	383,373
18 Dec 18	65.10000 -0.76	65.42	64.46	65.28	428,773
17 Dec 18	65.86000 -0.88	67.02	65.18	66.84	294,399
14 Dec 18	66.74000 -1.26	67.50	66.38	67.26	379,857
13 Dec 18	68.00000 -0.88	69.20	67.74	69.20	347,945
12 Dec 18	68.88000 -0.04	69.20	66.70	66.80	329,228
11 Dec 18	68.92000 +0.38	69.44	68.12	68.80	376,125
10 Dec 18	68.54000 -2.78	69.48	68.16	68.64	373,920
07 Dec 18	71.32000 +1.42	72.28	70.02	70.26	293,192
06 Dec 18	69.90000 -1.96	71.58	69.84	71.34	351,413
05 Dec 18	71.86000 +0.10	72.76	71.00	71.30	288,102
04 Dec 18	71.76000 -0.24	72.94	71.68	71.90	220,666
03 Dec 18	72.00000 +0.70	72.80	71.88	71.98	250,393
30 Nov 18	71.30000 +0.34	71.52	70.92	71.34	360,582
29 Nov 18	70.96000 +1.06	71.52	70.22	70.34	190,333
28 Nov 18	69.90000 +0.02	70.12	69.06	69.80	184,855
27 Nov 18	69.88000 +0.16	70.40	69.34	69.88	178,294
26 Nov 18	69.72000 -0.06	70.84	69.34	70.84	194,869
23 Nov 18	69.78000 -0.18	70.10	69.22	69.98	275,414
22 Nov 18	69.96000 -0.32	70.48	69.76	70.30	134,746
21 Nov 18	70.28000 +0.10	70.92	69.50	70.54	212,948
20 Nov 18	70.18000 -0.94	71.34	69.34	71.00	270,650
19 Nov 18	71.12000 -1.24	73.04	71.10	72.50	251,545
16 Nov 18	72.36000 +0.30	73.28	71.64	72.56	352,430
15 Nov 18	72.06000 -0.22	72.68	71.50	72.46	209,085
14 Nov 18	72.28000 +0.08	73.34	71.08	71.92	235,165
13 Nov 18	72.20000 -0.04	73.44	71.56	72.94	193,940
12 Nov 18	72.24000 +0.22	72.94	71.16	72.24	265,555
09 Nov 18	72.02000 +0.18	73.16	71.22	72.02	285,916
08 Nov 18	71.84000 -0.92	73.70	71.36	72.80	318,538
07 Nov 18	72.76000 -1.66	75.24	70.52	71.40	709,031
06 Nov 18	74.42000 +0.06	74.66	73.88	74.24	214,996
05 Nov 18	74.36000 -0.34	75.42	74.06	75.00	192,300
02 Nov 18	74.70000 +0.54	75.64	74.48	75.00	252,643
01 Nov 18	74.16000 +0.00	74.76	73.76	74.24	283,336
31 Oct 18	74.16000 +2.16	74.30	72.52	72.58	337,933
30 Oct 18	72.00000 +0.34	72.20	70.90	71.94	310,185
29 Oct 18	71.66000 +0.36	73.06	71.12	71.40	276,598
26 Oct 18	71.30000 -0.48	71.56	69.46	71.02	340,481
25 Oct 18	71.78000 +2.66	71.78	68.26	68.52	345,178
24 Oct 18	69.12000 +0.42	70.52	68.50	69.00	289,729
23 Oct 18	68.70000 -2.68	70.86	68.58	70.86	359,349
22 Oct 18	71.38000 +0.84	72.10	70.58	70.58	313,148
19 Oct 18	70.54000 -1.24	71.80	69.90	71.18	397,695
18 Oct 18	71.78000 -0.82	72.88	70.50	71.00	368,875
17 Oct 18	72.60000 -0.26	74.28	72.28	73.38	242,731
16 Oct 18	72.86000 +2.18	73.10	70.44	70.72	302,084
15 Oct 18	70.68000 -0.38	71.50	68.72	71.50	289,659
12 Oct 18	71.06000 -0.40	72.84	70.92	72.80	390,499
11 Oct 18	71.46000 -1.30	72.78	70.92	71.52	638,337
10 Oct 18	72.76000 -2.40	75.36	72.38	75.36	496,678
09 Oct 18	75.16000 -1.24	77.00	74.02	76.50	412,598
08 Oct 18	76.40000 -1.38	77.76	75.38	77.38	340,967
05 Oct 18	77.78000 -0.02	78.50	77.30	77.96	211,322
04 Oct 18	77.80000 -2.40	80.00	77.78	79.98	314,567
02 Oct 18	80.20000 +0.62	80.20	79.30	79.48	271,810
01 Oct 18	79.58000 +0.96	79.76	78.90	79.04	167,271
28 Sep 18	78.62000 -0.18	79.22	78.30	78.88	290,552
27 Sep 18	78.80000 +0.50	79.02	77.68	78.02	184,284
26 Sep 18	78.30000 +0.64	78.46	77.30	77.68	262,387
25 Sep 18	77.66000 +0.38	77.76	77.10	77.20	221,809
24 Sep 18	77.28000 -0.36	78.50	76.88	78.00	233,805
21 Sep 18	77.64000 -0.90	79.24	77.60	79.24	767,237
20 Sep 18	78.54000 -1.06	79.86	78.46	79.86	312,373
19 Sep 18	79.60000 -0.42	80.70	79.40	80.30	244,170
18 Sep 18	80.02000 +0.68	80.44	79.26	79.72	260,722
17 Sep 18	79.34000 -0.16	79.90	78.62	79.14	201,696
14 Sep 18	79.50000 +0.66	79.84	78.78	79.08	188,689
13 Sep 18	78.84000 -0.06	79.72	78.82	79.08	218,974
12 Sep 18	78.90000 +0.40	79.62	78.56	78.60	383,639
11 Sep 18	78.50000 +0.44	78.50	77.52	77.98	234,071
10 Sep 18	78.06000 +0.28	78.08	77.44	77.94	189,177
07 Sep 18	77.78000 +0.60	77.90	77.10	77.26	175,041
06 Sep 18	77.18000 -0.34	77.78	76.10	77.36	283,261
05 Sep 18	77.52000 -1.62	79.26	77.22	79.10	318,479
04 Sep 18	79.14000 -1.12	80.74	79.00	80.48	186,906
03 Sep 18	80.26000 -0.20	80.82	79.82	80.48	167,042
31 Aug 18	80.46000 -1.00	81.32	80.24	81.32	246,599
30 Aug 18	81.46000 +0.26	81.68	80.60	81.34	240,947
29 Aug 18	81.20000 +1.20	81.32	79.98	80.00	272,457
28 Aug 18	80.00000 +1.18	80.38	79.22	79.34	294,900
27 Aug 18	78.82000 +1.60	78.90	77.64	77.64	164,052
24 Aug 18	77.22000 +0.16	77.50	76.68	77.12	184,933
23 Aug 18	77.06000 -0.36	78.28	76.78	77.50	258,501
22 Aug 18	77.42000 -0.02	77.90	77.02	77.10	255,614
21 Aug 18	77.44000 -0.52	77.80	77.16	77.74	238,286
20 Aug 18	77.96000 +0.30	78.30	77.56	77.96	209,040
17 Aug 18	77.66000 -0.26	78.34	76.92	78.34	193,543
16 Aug 18	77.92000 +0.02	78.62	76.74	78.48	347,758
15 Aug 18	77.90000 -2.50	80.56	77.62	80.48	459,277
14 Aug 18	80.40000 +4.04	81.40	76.28	78.60	855,124
13 Aug 18	76.36000 +0.42	76.70	75.12	75.72	309,542
10 Aug 18	75.94000 -1.58	76.78	75.64	76.76	259,570
09 Aug 18	77.52000 +0.52	77.52	76.34	76.96	193,139
08 Aug 18	77.00000 +0.24	77.48	75.92	76.42	218,955
07 Aug 18	76.76000 -1.38	78.58	76.46	78.58	285,620
06 Aug 18	78.14000 +0.14	78.78	77.74	78.00	141,873
03 Aug 18	78.00000 +0.12	78.44	77.70	77.88	190,853
02 Aug 18	77.88000 -0.20	78.46	77.50	77.64	325,770
01 Aug 18	78.08000 +0.80	78.20	77.28	77.30	195,234
31 Jul 18	77.28000 +0.06	77.44	76.64	77.24	195,787
30 Jul 18	77.22000 -0.14	77.82	76.96	77.38	129,529
27 Jul 18	77.36000 -0.44	78.10	77.02	78.06	223,770
26 Jul 18	77.80000 +1.10	78.12	76.66	77.22	256,009
25 Jul 18	76.70000 -0.62	77.16	75.18	76.00	303,673
24 Jul 18	77.32000 +0.66	77.66	76.82	77.08	203,105
23 Jul 18	76.66000 -0.34	77.20	76.48	76.70	154,775
20 Jul 18	77.00000 +0.46	77.54	76.20	76.36	315,365
19 Jul 18	76.54000 -2.04	78.52	75.44	78.52	481,413
18 Jul 18	78.58000 -0.22	79.60	78.58	79.04	327,713
17 Jul 18	78.80000 +0.86	79.02	77.96	78.26	265,633
16 Jul 18	77.94000 -0.10	78.54	77.80	78.16	203,323
13 Jul 18	78.04000 -0.24	78.98	77.78	78.48	276,066
12 Jul 18	78.28000 +0.52	78.52	77.74	78.14	312,353
11 Jul 18	77.76000 -0.54	78.14	77.06	77.28	206,749
10 Jul 18	78.30000 -0.24	78.84	78.16	78.64	284,519
09 Jul 18	78.54000 -0.06	79.06	78.26	78.94	240,030
06 Jul 18	78.60000 +2.60	78.60	76.02	76.22	519,557
05 Jul 18	76.00000 +0.06	76.44	75.10	76.00	333,980
04 Jul 18	75.94000 -0.56	76.60	75.46	76.52	223,305
03 Jul 18	76.50000 +1.12	76.72	76.08	76.10	240,515
02 Jul 18	75.38000 +0.28	75.68	74.06	74.18	207,153
29 Jun 18	75.10000 +0.60	75.90	74.76	74.98	370,939
28 Jun 18	74.50000 -0.26	75.06	73.78	74.44	293,766
27 Jun 18	74.76000 -0.16	75.10	73.58	74.86	329,406
26 Jun 18	74.92000 +0.38	75.32	74.60	74.90	220,829
25 Jun 18	74.54000 -0.82	76.42	74.50	75.18	316,639
22 Jun 18	75.36000 +1.42	75.40	74.20	74.44	362,195
21 Jun 18	73.94000 -0.26	75.42	73.38	74.70	352,585
20 Jun 18	74.20000 +0.06	74.82	73.74	74.52	294,904
19 Jun 18	74.14000 -1.52	75.00	73.90	75.00	486,018
18 Jun 18	75.66000 -0.24	76.02	75.24	75.92	338,128
15 Jun 18	75.90000 +0.76	76.90	75.14	75.24	930,043
14 Jun 18	75.14000 +1.12	75.54	73.42	73.72	466,854
13 Jun 18	74.02000 +2.24	74.62	71.76	71.90	609,912
12 Jun 18	71.78000 +0.56	71.98	71.46	71.50	339,152
11 Jun 18	71.22000 +0.52	71.90	71.00	71.00	276,596
08 Jun 18	70.70000 +0.10	70.90	69.86	70.00	244,024
07 Jun 18	70.60000 -0.56	71.84	70.38	71.36	242,391
06 Jun 18	71.16000 +0.52	71.54	70.62	70.72	261,171
05 Jun 18	70.64000 -0.18	71.32	70.26	70.68	192,236
04 Jun 18	70.82000 +0.46	71.08	70.42	70.88	196,046
01 Jun 18	70.36000 +0.90	70.52	69.44	69.76	244,613
31 May 18	69.46000 -0.20	70.30	69.30	69.82	327,531
30 May 18	69.66000 +0.04	70.12	69.38	69.64	302,341
29 May 18	69.62000 -0.64	70.08	68.96	70.02	302,533
28 May 18	70.26000 +0.26	70.76	70.08	70.20	123,348
25 May 18	70.00000 +0.60	70.06	69.54	69.54	267,109
24 May 18	69.40000 -0.30	70.22	69.08	69.38	269,016
23 May 18	69.70000 -1.10	70.56	69.12	70.50	315,075
22 May 18	70.80000 +0.10	71.00	70.50	70.70	266,078
18 May 18	70.70000 -0.36	71.26	70.42	70.98	245,955
17 May 18	71.06000 -0.52	71.34	70.38	70.80	428,590
16 May 18	71.58000 +0.46	71.84	71.06	71.10	271,554
15 May 18	71.12000 -0.16	71.48	70.72	71.26	210,351
14 May 18	71.28000 +0.38	71.48	70.92	70.96	226,292
11 May 18	70.90000 -0.34	71.70	70.64	71.40	219,025
10 May 18	71.24000 -0.08	71.56	70.82	71.04	178,030
09 May 18	71.32000 +0.46	71.50	70.58	71.20	364,969
08 May 18	70.86000 +2.98	71.28	68.10	68.26	567,541
07 May 18	67.88000 +0.98	68.78	67.88	68.20	272,584
04 May 18	66.90000 -0.46	67.76	66.70	67.46	249,964
03 May 18	67.36000 -0.34	67.94	67.22	67.58	175,369
02 May 18	67.70000 +0.60	67.78	66.84	67.10	270,149
30 Apr 18	67.10000 -0.38	67.96	66.98	67.46	260,294
27 Apr 18	67.48000 +0.90	67.88	66.84	66.84	145,692
26 Apr 18	66.58000 +0.70	66.80	65.60	65.76	223,815
25 Apr 18	65.88000 -1.38	66.82	65.54	66.82	316,172
24 Apr 18	67.26000 +0.34	67.60	66.74	66.86	220,287
23 Apr 18	66.92000 -0.16	67.12	66.52	67.12	149,087
20 Apr 18	67.08000 +0.00	67.32	66.74	67.20	286,280
19 Apr 18	67.08000 +0.16	67.54	66.76	67.06	247,974
18 Apr 18	66.92000 +0.10	67.18	66.40	66.90	355,637
17 Apr 18	66.82000 +2.14	67.18	64.66	64.88	399,904
16 Apr 18	64.68000 +0.10	65.22	64.22	64.22	423,083
13 Apr 18	64.58000 +1.26	64.68	63.32	63.56	321,137
12 Apr 18	63.32000 +0.02	63.62	62.64	62.70	285,203
11 Apr 18	63.30000 -0.90	64.48	62.92	64.20	310,168
10 Apr 18	64.20000 -1.20	65.36	64.14	65.36	464,449
09 Apr 18	65.40000 +0.06	66.08	65.06	65.60	157,399
06 Apr 18	65.34000 +0.30	65.38	64.14	64.72	197,222
05 Apr 18	65.04000 +1.66	65.20	63.94	64.20	252,454
04 Apr 18	63.38000 -0.76	64.28	62.90	64.28	280,721
03 Apr 18	64.14000 -1.22	65.10	63.98	65.10	281,211
29 Mar 18	65.36000 +0.72	65.62	64.54	64.64	282,303
28 Mar 18	64.64000 +0.94	64.64	62.70	63.28	381,226
27 Mar 18	63.70000 +0.30	64.30	63.36	64.30	344,957
26 Mar 18	63.40000 -0.34	64.56	63.20	63.96	295,529
23 Mar 18	63.74000 +0.22	64.02	62.60	63.00	341,449
22 Mar 18	63.52000 -0.76	64.04	62.98	63.98	299,535
21 Mar 18	64.28000 +0.00	64.38	63.96	64.24	221,790
20 Mar 18	64.28000 +0.78	64.46	63.12	63.76	238,432
19 Mar 18	63.50000 -0.22	63.82	62.86	63.54	405,362
16 Mar 18	63.72000 +0.58	64.58	63.54	64.10	730,466
15 Mar 18	63.14000 +0.98	63.64	62.32	62.50	572,484
14 Mar 18	62.16000 -3.38	63.70	60.44	62.20	1,374,839
13 Mar 18	65.54000 -0.98	67.06	65.18	66.72	239,737
12 Mar 18	66.52000 +0.00	66.84	66.36	66.82	227,924
09 Mar 18	66.52000 +0.32	66.70	65.74	66.10	211,392
08 Mar 18	66.20000 +0.92	66.28	65.04	65.16	244,699
07 Mar 18	65.28000 +0.20	65.56	64.46	64.80	208,098
06 Mar 18	65.08000 -0.12	66.42	65.06	65.86	266,826
05 Mar 18	65.20000 +0.98	65.40	63.94	63.96	193,672
02 Mar 18	64.22000 -1.30	65.32	64.02	65.00	312,103
01 Mar 18	65.52000 -1.36	66.50	65.32	66.50	271,886
28 Feb 18	66.88000 -0.02	67.34	66.68	66.86	298,659
27 Feb 18	66.90000 +0.02	67.26	66.46	67.12	225,528
26 Feb 18	66.88000 +0.14	67.46	66.60	67.04	142,300
23 Feb 18	66.74000 +0.08	66.98	66.20	66.98	184,030
22 Feb 18	66.66000 +0.70	66.76	65.14	65.70	221,871
21 Feb 18	65.96000 -0.38	66.42	65.38	66.42	279,117
20 Feb 18	66.34000 +0.62	66.34	65.64	65.82	188,765
19 Feb 18	65.72000 -0.52	66.80	65.52	66.70	159,256
16 Feb 18	66.24000 +0.56	66.70	65.88	65.94	222,277
15 Feb 18	65.68000 +0.22	65.94	65.20	65.92	260,811
14 Feb 18	65.46000 +0.78	65.64	64.22	65.14	255,986
13 Feb 18	64.68000 -0.36	65.48	64.58	65.24	162,435
12 Feb 18	65.04000 +1.08	65.50	64.52	64.92	252,840
09 Feb 18	63.96000 -0.26	64.88	63.64	64.28	287,778
08 Feb 18	64.22000 -1.40	65.84	64.00	65.50	255,785
07 Feb 18	65.62000 +1.34	65.90	64.52	65.34	498,126
06 Feb 18	64.28000 -1.18	65.10	62.70	63.40	547,146
05 Feb 18	65.46000 -0.66	66.04	64.88	65.86	285,772
02 Feb 18	66.12000 -0.84	66.94	65.70	66.94	253,140
01 Feb 18	66.96000 -0.40	67.92	66.56	67.82	299,620
31 Jan 18	67.36000 +0.16	67.44	67.14	67.28	271,294
30 Jan 18	67.20000 -0.56	67.76	67.00	67.16	246,332
29 Jan 18	67.76000 -0.32	68.16	67.58	68.16	225,361
26 Jan 18	68.08000 +0.36	68.12	65.84	68.00	510,163
25 Jan 18	67.72000 -0.04	69.02	67.58	68.56	336,604
24 Jan 18	67.76000 -1.24	69.28	67.76	69.16	265,873
23 Jan 18	69.00000 +0.00	69.52	68.90	69.50	196,714
22 Jan 18	69.00000 -0.50	69.66	68.78	69.48	163,314
19 Jan 18	69.50000 +0.50	69.68	68.92	69.08	188,780
18 Jan 18	69.00000 +0.54	69.00	67.72	68.72	276,783
17 Jan 18	68.46000 -0.12	69.04	68.24	68.38	233,688
16 Jan 18	68.58000 -0.02	69.00	68.28	68.78	233,721
15 Jan 18	68.60000 -1.02	68.72	67.56	68.30	325,872
12 Jan 18	69.62000 +0.42	69.68	68.86	69.38	221,168
11 Jan 18	69.20000 -0.80	69.42	68.22	68.56	375,141
10 Jan 18	70.00000 -1.80	71.82	69.90	71.68	289,346
09 Jan 18	71.80000 -0.40	72.44	71.60	72.40	214,043
08 Jan 18	72.20000 -1.14	73.70	72.04	73.58	204,591
05 Jan 18	73.34000 +1.62	73.38	71.90	71.90	327,823
04 Jan 18	71.72000 +0.74	71.82	71.26	71.32	233,442
03 Jan 18	70.98000 +0.36	71.46	70.80	70.94	158,331
02 Jan 18	70.62000 -1.00	71.76	70.38	71.76	146,448
29 Dec 17	71.62000 +0.20	71.97	71.18	71.65	86,894
28 Dec 17	71.42000 +0.10	71.48	70.90	71.48	130,692
27 Dec 17	71.32000 +0.68	71.61	70.50	70.67	120,126
22 Dec 17	70.64000 -0.14	71.41	70.50	70.79	126,166
21 Dec 17	70.78000 -0.16	71.00	70.27	70.95	199,675
20 Dec 17	70.94000 -0.70	72.17	70.73	71.82	211,682
19 Dec 17	71.64000 +0.55	71.88	70.60	70.92	258,958
18 Dec 17	71.09000 +0.03	71.68	70.90	71.31	198,069
15 Dec 17	71.06000 +0.08	71.24	70.12	71.00	477,571
14 Dec 17	70.98000 -0.16	71.30	70.11	71.03	340,387
13 Dec 17	71.14000 +0.27	71.20	70.47	70.99	293,067
12 Dec 17	70.87000 -0.17	71.69	70.41	71.69	301,196
11 Dec 17	71.04000 -0.21	73.06	70.77	73.00	226,659
08 Dec 17	71.25000 +0.56	71.71	70.94	71.39	247,884
07 Dec 17	70.69000 -1.35	71.78	70.41	71.10	371,502
06 Dec 17	72.04000 +0.44	72.04	70.58	70.99	275,706
05 Dec 17	71.60000 +1.27	72.47	70.76	71.99	379,175
04 Dec 17	70.33000 +0.06	70.93	70.05	70.77	214,113
01 Dec 17	70.27000 -1.14	71.75	69.64	71.69	263,558
30 Nov 17	71.41000 +0.99	71.41	70.20	70.40	453,757
29 Nov 17	70.42000 -0.31	71.05	70.15	70.99	240,259
28 Nov 17	70.73000 -0.08	71.03	70.30	70.80	214,037
27 Nov 17	70.81000 -0.43	71.60	70.80	71.07	205,889
24 Nov 17	71.24000 -0.06	71.89	70.87	71.17	168,379
23 Nov 17	71.30000 +0.07	71.65	70.26	71.04	123,987
22 Nov 17	71.23000 -1.24	72.49	71.16	72.49	179,311
21 Nov 17	72.47000 +0.55	72.47	71.45	72.17	236,442
20 Nov 17	71.92000 +0.71	72.01	70.72	70.80	166,203
17 Nov 17	71.21000 +0.04	71.37	70.84	71.37	167,870
16 Nov 17	71.17000 +0.95	71.17	70.09	70.52	268,758
15 Nov 17	70.22000 -0.79	70.82	69.78	70.82	304,370
14 Nov 17	71.01000 +1.13	71.21	70.10	70.28	320,013
13 Nov 17	69.88000 -0.15	70.56	69.32	70.38	289,415
10 Nov 17	70.03000 +0.51	70.80	69.59	69.61	448,887
09 Nov 17	69.52000 -1.17	71.14	69.03	70.75	660,445
08 Nov 17	70.69000 +2.88	72.51	69.03	71.00	1,059,078
07 Nov 17	67.81000 -0.01	68.16	67.27	67.27	342,474
06 Nov 17	67.82000 -0.46	68.80	67.57	68.45	244,547
03 Nov 17	68.28000 +0.67	68.56	67.59	67.61	287,087
02 Nov 17	67.61000 -0.25	68.10	67.52	67.89	218,743
01 Nov 17	67.86000 +1.05	68.09	67.45	67.83	276,389
30 Oct 17	66.81000 +0.07	66.84	66.28	66.62	171,581
27 Oct 17	66.74000 +0.41	67.23	66.39	66.47	164,987
26 Oct 17	66.33000 +0.80	66.33	65.36	65.60	198,213
25 Oct 17	65.53000 +0.04	65.95	65.13	65.34	227,265
24 Oct 17	65.49000 -0.06	65.72	65.29	65.48	175,424
23 Oct 17	65.55000 +0.67	65.57	64.75	64.91	137,717
20 Oct 17	64.88000 +0.11	65.23	64.72	64.87	124,192
19 Oct 17	64.77000 -0.33	65.13	64.28	64.97	211,657
18 Oct 17	65.10000 +0.18	65.38	64.56	64.85	169,952
17 Oct 17	64.92000 +0.09	65.70	64.90	65.15	267,471
16 Oct 17	64.83000 -0.02	65.00	64.60	64.90	193,628
13 Oct 17	64.85000 +0.96	64.87	63.82	64.00	197,885
12 Oct 17	63.89000 -0.02	64.13	62.40	63.38	215,189
11 Oct 17	63.91000 +0.03	64.16	63.58	64.09	132,309
10 Oct 17	63.88000 +0.47	64.61	63.79	64.00	248,326
09 Oct 17	63.41000 +0.24	63.41	62.73	63.30	173,496
06 Oct 17	63.17000 -0.82	64.20	63.05	64.20	168,706
05 Oct 17	63.99000 -0.70	64.72	63.80	64.72	206,418
04 Oct 17	64.69000 +0.66	64.83	64.13	64.40	359,613
02 Oct 17	64.03000 -0.24	64.35	63.80	64.20	221,756
29 Sep 17	64.27000 +0.26	64.27	63.77	64.03	240,523
28 Sep 17	64.01000 +0.16	64.19	63.60	64.10	190,949
27 Sep 17	63.85000 -0.25	64.33	63.79	64.11	146,641
26 Sep 17	64.10000 -0.42	64.52	63.89	64.46	216,622
25 Sep 17	64.52000 -0.08	64.57	64.05	64.55	172,445
22 Sep 17	64.60000 +0.41	64.88	63.80	64.16	203,098
21 Sep 17	64.19000 -0.43	64.69	63.44	64.50	240,035
20 Sep 17	64.62000 +1.04	64.68	63.57	63.67	244,637
19 Sep 17	63.58000 +0.09	63.96	63.53	63.61	179,304
18 Sep 17	63.49000 +0.04	64.05	63.46	63.99	186,314
15 Sep 17	63.45000 -0.48	63.98	63.38	63.88	291,831
14 Sep 17	63.93000 +0.05	64.19	63.39	63.64	167,455
13 Sep 17	63.88000 -0.53	64.26	63.47	64.15	330,759
12 Sep 17	64.41000 +0.44	64.41	63.89	64.15	202,517
11 Sep 17	63.97000 +0.68	64.34	63.25	63.50	212,293
08 Sep 17	63.29000 +0.22	63.39	62.62	63.00	160,212
07 Sep 17	63.07000 +1.22	63.25	62.19	62.22	285,758
06 Sep 17	61.85000 +0.19	61.95	61.38	61.43	187,033
05 Sep 17	61.66000 +0.53	61.84	61.20	61.45	219,913
04 Sep 17	61.13000 -0.17	61.51	61.03	61.08	108,617
01 Sep 17	61.30000 -0.10	61.89	61.30	61.84	202,736
31 Aug 17	61.40000 -0.24	62.13	61.40	61.98	271,989
30 Aug 17	61.64000 +0.40	61.76	61.35	61.63	238,867
29 Aug 17	61.24000 -0.42	61.65	60.69	61.29	168,567
28 Aug 17	61.66000 -0.23	62.00	61.48	61.50	84,485
25 Aug 17	61.89000 -0.17	62.43	61.89	62.23	170,583
24 Aug 17	62.06000 +0.20	62.39	61.95	62.23	154,601
23 Aug 17	61.86000 -0.05	62.26	61.79	61.93	217,588
22 Aug 17	61.91000 +0.93	62.07	61.35	61.39	224,460
21 Aug 17	60.98000 -0.43	61.67	60.93	61.42	201,014
18 Aug 17	61.41000 -0.59	61.97	61.31	61.59	259,016
17 Aug 17	62.00000 +0.31	62.47	61.58	61.68	277,115
16 Aug 17	61.69000 +0.99	62.10	60.85	60.95	357,322
15 Aug 17	60.70000 +0.76	60.80	59.99	60.12	376,133
14 Aug 17	59.94000 +0.76	60.23	59.49	59.50	265,855
11 Aug 17	59.18000 +0.35	59.36	58.56	58.70	426,139
10 Aug 17	58.83000 -1.56	60.99	58.67	60.99	471,980
09 Aug 17	60.39000 +1.02	60.58	56.91	57.90	891,887
08 Aug 17	59.37000 -0.06	59.95	58.96	59.36	313,311
07 Aug 17	59.43000 +0.28	59.43	58.75	59.27	218,230
04 Aug 17	59.15000 -0.03	59.40	58.78	59.11	246,187
03 Aug 17	59.18000 -0.34	59.66	58.95	59.41	181,440
02 Aug 17	59.52000 -0.47	60.19	59.42	60.19	147,006
01 Aug 17	59.99000 +0.76	60.15	59.02	59.45	160,577
31 Jul 17	59.23000 +0.37	59.39	58.84	58.98	214,618
28 Jul 17	58.86000 -0.94	59.59	58.57	59.59	192,316
27 Jul 17	59.80000 -0.10	60.12	59.59	59.77	203,231
26 Jul 17	59.90000 +0.70	60.20	59.06	59.30	262,858
25 Jul 17	59.20000 -0.21	59.51	58.79	59.32	282,661
24 Jul 17	59.41000 -0.32	59.91	59.07	59.75	271,666
21 Jul 17	59.73000 -0.40	60.72	59.34	60.20	252,035
20 Jul 17	60.13000 -1.41	61.77	59.61	61.63	411,454
19 Jul 17	61.54000 +0.36	61.66	61.09	61.25	224,443
18 Jul 17	61.18000 -0.54	61.71	61.04	61.61	178,840
17 Jul 17	61.72000 -0.03	62.20	61.63	61.86	188,186
14 Jul 17	61.75000 +0.59	61.75	60.83	61.19	324,309
13 Jul 17	61.16000 +0.30	61.26	60.46	60.93	198,013
12 Jul 17	60.86000 +1.03	60.99	59.94	60.07	308,406
11 Jul 17	59.83000 -1.11	61.41	59.79	61.11	225,905
10 Jul 17	60.94000 +0.46	61.30	60.69	60.75	230,127
07 Jul 17	60.48000 -0.21	61.01	60.16	60.84	350,339
06 Jul 17	60.69000 -1.00	61.77	60.34	61.56	394,719
05 Jul 17	61.69000 -0.36	62.19	61.56	62.09	316,086
04 Jul 17	62.05000 -0.43	62.45	61.74	62.42	191,373
03 Jul 17	62.48000 +0.46	62.90	62.14	62.40	185,066
30 Jun 17	62.02000 -0.24	63.11	62.02	62.26	332,730
29 Jun 17	62.26000 -0.47	63.43	62.01	63.14	285,637
28 Jun 17	62.73000 -0.92	63.57	62.66	63.09	282,906
27 Jun 17	63.65000 -1.36	64.76	63.65	64.20	203,614
26 Jun 17	65.01000 +0.38	65.41	64.63	64.66	157,118
23 Jun 17	64.63000 -0.42	65.05	64.32	65.00	163,849
22 Jun 17	65.05000 -0.38	65.46	64.96	65.31	138,907
21 Jun 17	65.43000 -0.04	65.48	64.94	65.44	189,239
20 Jun 17	65.47000 +0.27	66.22	65.26	65.36	264,976
19 Jun 17	65.20000 +0.68	65.23	64.80	64.93	193,707
16 Jun 17	64.52000 +0.77	64.78	63.71	63.96	571,452
15 Jun 17	63.75000 -0.25	64.09	63.24	64.09	227,785
14 Jun 17	64.00000 +0.31	64.60	63.82	63.82	368,915
13 Jun 17	63.69000 -0.06	63.69	63.02	63.24	271,411
12 Jun 17	63.75000 -0.58	64.26	63.62	64.26	148,882
09 Jun 17	64.33000 +1.23	64.74	63.69	63.75	431,462
08 Jun 17	63.10000 -0.54	63.95	62.98	63.61	256,619
07 Jun 17	63.64000 -0.59	64.30	63.64	64.16	246,329
06 Jun 17	64.23000 -0.96	65.13	64.07	65.02	182,145
02 Jun 17	65.19000 +0.56	65.35	64.57	64.80	179,570
01 Jun 17	64.63000 +0.66	64.65	64.01	64.01	210,530
31 May 17	63.97000 +0.57	64.33	63.30	63.40	428,907
30 May 17	63.40000 -1.06	64.35	63.33	64.35	299,243
29 May 17	64.46000 +0.18	64.52	63.96	64.12	78,731
26 May 17	64.28000 +0.23	64.28	63.80	63.88	212,941
25 May 17	64.05000 +0.09	64.30	63.70	64.07	144,861
24 May 17	63.96000 -0.02	64.36	63.69	63.87	280,822
23 May 17	63.98000 +0.06	63.98	63.58	63.88	214,812
22 May 17	63.92000 +0.38	64.08	63.65	63.80	318,993
19 May 17	63.54000 +0.86	63.54	62.67	62.67	278,747
18 May 17	62.68000 -0.93	62.91	62.09	62.91	509,230
17 May 17	63.61000 -0.57	64.09	63.09	63.91	351,670
16 May 17	64.18000 +0.37	64.43	63.42	63.71	323,477
15 May 17	63.81000 -0.62	65.19	63.79	64.75	352,709
12 May 17	64.43000 -0.24	64.74	63.69	64.62	560,199
11 May 17	64.67000 -0.45	65.39	64.65	65.07	357,665
10 May 17	65.12000 +0.62	65.18	64.33	64.79	481,770
09 May 17	64.50000 -0.40	64.98	63.01	63.80	507,997
08 May 17	64.90000 -0.12	65.53	64.75	65.35	429,963
05 May 17	65.02000 -0.69	65.70	64.97	65.59	464,458
04 May 17	65.71000 -0.44	65.71	65.04	65.30	574,422
03 May 17	66.15000 +0.79	66.26	65.21	65.21	358,312
02 May 17	65.36000 +1.09	65.75	64.27	64.39	333,168
28 Apr 17	64.27000 -0.73	65.20	64.27	65.08	355,981
27 Apr 17	65.00000 +0.50	65.17	64.08	64.28	252,916
26 Apr 17	64.50000 +0.10	64.87	64.27	64.45	249,568
25 Apr 17	64.40000 +0.26	64.57	63.91	64.08	278,287
24 Apr 17	64.14000 +1.94	64.14	62.22	62.30	399,618
21 Apr 17	62.20000 -0.20	62.60	62.06	62.56	258,188
20 Apr 17	62.40000 -0.08	62.61	62.11	62.30	206,879
19 Apr 17	62.48000 -0.11	62.97	62.06	62.66	245,514
18 Apr 17	62.59000 -0.05	62.97	62.24	62.74	283,281
13 Apr 17	62.64000 -0.42	63.02	62.39	63.02	215,930
12 Apr 17	63.06000 +0.60	63.15	62.37	62.51	299,765
11 Apr 17	62.46000 +0.36	62.77	61.97	62.12	350,124
10 Apr 17	62.10000 +0.30	62.23	61.78	61.90	210,470
07 Apr 17	61.80000 -0.14	61.91	61.23	61.83	211,150
06 Apr 17	61.94000 +0.48	62.06	61.07	61.24	297,777
05 Apr 17	61.46000 +0.56	61.82	61.26	61.59	432,790
04 Apr 17	60.90000 -0.98	61.98	60.75	61.79	474,014
03 Apr 17	61.88000 -0.46	62.68	61.59	62.68	438,955
31 Mar 17	62.34000 +1.64	62.45	61.35	61.60	593,293
30 Mar 17	60.70000 +0.76	60.71	59.62	59.92	276,657
29 Mar 17	59.94000 -0.62	60.62	59.56	60.60	377,908
28 Mar 17	60.56000 -0.43	61.16	59.95	61.15	309,589
27 Mar 17	60.99000 +0.19	60.99	60.28	60.54	281,413
24 Mar 17	60.80000 +0.05	60.92	60.45	60.57	184,014
23 Mar 17	60.75000 +0.16	60.75	59.82	60.69	260,850
22 Mar 17	60.59000 -0.30	60.75	60.02	60.50	296,462
21 Mar 17	60.89000 -0.35	61.72	60.72	61.71	284,149
20 Mar 17	61.24000 +0.08	61.52	60.85	61.11	266,968
17 Mar 17	61.16000 -0.09	61.28	58.60	61.20	669,132
16 Mar 17	61.25000 +1.37	61.32	60.28	60.43	468,490
15 Mar 17	59.88000 +1.22	59.96	58.84	59.10	447,717
14 Mar 17	58.66000 -0.74	59.27	57.85	58.12	420,643
13 Mar 17	59.40000 +0.13	59.79	59.15	59.25	245,109
10 Mar 17	59.27000 +0.43	59.27	58.64	59.05	276,585
09 Mar 17	58.84000 +0.51	58.87	58.17	58.25	263,356
08 Mar 17	58.33000 -0.42	58.61	57.97	58.50	179,170
07 Mar 17	58.75000 -0.20	59.18	58.56	59.09	150,437
06 Mar 17	58.95000 +0.00	59.01	58.50	58.72	149,295
03 Mar 17	58.95000 -0.49	59.49	58.59	59.33	198,845
02 Mar 17	59.44000 +0.52	59.69	58.87	59.00	239,081
01 Mar 17	58.92000 +0.21	59.20	58.50	58.96	269,055
28 Feb 17	58.71000 -0.35	59.10	58.44	59.02	317,131
27 Feb 17	59.06000 +0.15	59.17	58.69	59.09	231,518
24 Feb 17	58.91000 +0.30	58.99	58.37	58.57	285,941
23 Feb 17	58.61000 -0.08	58.90	58.45	58.80	313,209
22 Feb 17	58.69000 +1.10	58.85	57.65	57.72	405,240
21 Feb 17	57.59000 -0.12	57.77	57.22	57.70	278,710
20 Feb 17	57.71000 +0.47	57.79	57.05	57.38	261,055
17 Feb 17	57.24000 +0.53	57.29	56.51	56.76	384,630
16 Feb 17	56.71000 -0.29	57.18	56.63	56.83	360,032
15 Feb 17	57.00000 -0.11	57.44	56.70	57.30	255,434
14 Feb 17	57.11000 -0.53	57.95	57.07	57.67	336,370
13 Feb 17	57.64000 +0.37	57.94	57.35	57.35	256,714
10 Feb 17	57.27000 +0.07	57.77	57.17	57.77	388,467
09 Feb 17	57.20000 +0.64	57.69	56.40	56.77	502,243
08 Feb 17	56.56000 +1.19	56.78	55.45	55.70	429,188
07 Feb 17	55.37000 +0.98	55.37	54.30	54.30	449,948
06 Feb 17	54.39000 -0.30	54.95	54.39	54.94	434,841
03 Feb 17	54.69000 -0.36	55.23	54.63	55.13	360,838
02 Feb 17	55.05000 +0.19	55.39	54.75	54.85	354,670
01 Feb 17	54.86000 -0.79	55.81	54.66	55.66	408,925
31 Jan 17	55.65000 -1.46	56.55	55.04	55.40	716,602
30 Jan 17	57.11000 -0.33	57.44	56.94	57.29	244,341
27 Jan 17	57.44000 +0.21	57.79	57.23	57.26	246,921
26 Jan 17	57.23000 +0.03	57.59	57.11	57.46	228,117
25 Jan 17	57.20000 +0.19	57.43	56.73	57.29	273,601
24 Jan 17	57.01000 -0.17	57.26	56.87	57.16	211,676
23 Jan 17	57.18000 -0.53	57.52	57.02	57.40	320,666
20 Jan 17	57.71000 +0.06	57.84	57.05	57.54	235,927
19 Jan 17	57.65000 -0.40	58.14	57.26	58.09	308,859
18 Jan 17	58.05000 +0.82	58.85	57.30	57.33	368,887
17 Jan 17	57.23000 +0.23	57.44	56.38	57.25	376,416
16 Jan 17	57.00000 +0.47	57.22	56.23	56.25	224,056
13 Jan 17	56.53000 -0.40	57.57	56.46	57.14	290,071
12 Jan 17	56.93000 -0.19	57.07	55.89	56.80	322,415
11 Jan 17	57.12000 +0.72	57.21	56.23	56.47	367,730
10 Jan 17	56.40000 -1.22	57.94	55.99	57.94	286,311
09 Jan 17	57.62000 +0.41	57.62	56.70	57.31	227,624
06 Jan 17	57.21000 -0.09	57.45	56.92	57.40	182,857
05 Jan 17	57.30000 -0.17	57.74	56.86	57.43	309,992
04 Jan 17	57.47000 -0.36	57.83	57.09	57.83	236,792
03 Jan 17	57.83000 -0.92	59.08	57.64	58.90	238,849
02 Jan 17	58.75000 +0.92	58.90	57.36	57.75	129,904
30 Dec 16	57.83000 -0.22	58.09	57.83	58.09	87,585
29 Dec 16	58.05000 -0.09	58.13	57.77	57.77	103,058
28 Dec 16	58.14000 +0.08	58.35	57.77	57.96	199,043
27 Dec 16	58.06000 +0.17	58.30	57.72	57.97	68,933
23 Dec 16	57.89000 -0.38	58.38	57.63	58.36	94,216
22 Dec 16	58.27000 +0.32	58.27	57.57	57.92	197,721
21 Dec 16	57.95000 +0.25	58.34	57.52	57.75	341,562
20 Dec 16	57.70000 +0.24	57.93	57.22	57.61	280,385
19 Dec 16	57.46000 +0.95	57.56	56.30	56.31	239,586
16 Dec 16	56.51000 +0.34	56.72	56.11	56.22	413,718
15 Dec 16	56.17000 -0.69	57.19	55.75	56.93	380,997
14 Dec 16	56.86000 -0.27	57.24	56.74	56.94	319,483
13 Dec 16	57.13000 +0.47	57.33	56.41	56.86	249,231
12 Dec 16	56.66000 -1.13	57.88	56.56	57.88	256,887
09 Dec 16	57.79000 +2.29	57.92	55.43	55.43	551,631
08 Dec 16	55.50000 +0.77	55.63	54.49	54.92	444,434
07 Dec 16	54.73000 +0.05	55.23	54.30	55.23	364,501
06 Dec 16	54.68000 -0.11	55.22	54.51	54.88	356,982
05 Dec 16	54.79000 -1.56	56.55	54.78	55.90	474,673
02 Dec 16	56.35000 +0.75	56.66	55.78	56.50	447,763
01 Dec 16	55.60000 -1.51	57.23	55.40	57.23	314,055
30 Nov 16	57.11000 +0.18	57.67	56.71	56.94	558,687
29 Nov 16	56.93000 -0.11	57.47	56.66	57.11	342,602
28 Nov 16	57.04000 -0.31	57.38	56.52	57.35	386,418
25 Nov 16	57.35000 +1.30	57.36	55.54	56.15	421,498
24 Nov 16	56.05000 +1.05	56.07	54.83	55.18	338,951
23 Nov 16	55.00000 -0.30	55.56	54.96	55.28	322,274
22 Nov 16	55.30000 +0.02	55.51	54.77	55.18	345,761
21 Nov 16	55.28000 -0.82	55.80	54.73	55.71	365,090
18 Nov 16	56.10000 -0.22	56.50	56.00	56.37	223,292
17 Nov 16	56.32000 +0.42	56.40	55.64	55.92	419,585
16 Nov 16	55.90000 +0.06	56.11	55.54	55.96	357,276
15 Nov 16	55.84000 +1.79	55.90	54.38	54.39	593,839
14 Nov 16	54.05000 -0.99	55.39	53.87	55.24	401,002
11 Nov 16	55.04000 +0.29	55.28	54.17	54.75	583,963
10 Nov 16	54.75000 -3.83	57.75	54.75	57.75	752,089
09 Nov 16	58.58000 -0.36	58.92	57.73	57.74	372,863
08 Nov 16	58.94000 -0.42	59.25	58.75	59.25	265,870
07 Nov 16	59.36000 +0.60	59.73	58.62	59.49	377,785
04 Nov 16	58.76000 -0.05	58.91	57.56	58.60	382,470
03 Nov 16	58.81000 -1.97	61.01	58.68	60.67	512,859
02 Nov 16	60.78000 -1.07	62.00	60.50	61.33	510,413
01 Nov 16	61.85000 -0.66	62.81	61.79	62.57	255,136
31 Oct 16	62.51000 +0.40	62.51	61.55	61.90	293,459
28 Oct 16	62.11000 +0.34	62.47	61.44	61.70	203,148
27 Oct 16	61.77000 +0.08	62.07	61.36	61.80	252,110
26 Oct 16	61.69000 -0.60	62.32	61.53	62.32	163,924
25 Oct 16	62.29000 -0.09	62.98	62.13	62.58	179,776
24 Oct 16	62.38000 -0.33	63.18	62.08	62.82	180,980
21 Oct 16	62.71000 -0.49	63.52	62.62	63.11	175,437
20 Oct 16	63.20000 -0.35	63.96	62.79	63.79	176,017
19 Oct 16	63.55000 +0.07	63.71	63.11	63.28	120,082
18 Oct 16	63.48000 +0.51	63.66	63.23	63.23	150,287
17 Oct 16	62.97000 -0.53	63.48	62.56	63.48	203,862
14 Oct 16	63.50000 +0.32	63.80	63.37	63.42	120,696
13 Oct 16	63.18000 -0.02	63.24	62.60	63.00	272,756
12 Oct 16	63.20000 -0.34	63.70	63.12	63.55	196,362
11 Oct 16	63.54000 -0.57	64.06	63.40	63.90	132,276
10 Oct 16	64.11000 +0.23	64.21	63.30	63.80	206,636
07 Oct 16	63.88000 -1.12	65.20	63.74	65.00	305,243
06 Oct 16	65.00000 +0.05	66.39	64.91	66.39	312,289
05 Oct 16	64.95000 -0.91	65.86	64.84	65.47	151,472
04 Oct 16	65.86000 +0.63	66.24	65.21	65.21	245,895
30 Sep 16	65.23000 +0.24	65.34	64.43	64.53	331,512
29 Sep 16	64.99000 -0.69	66.47	64.84	66.27	114,841
28 Sep 16	65.68000 +0.69	66.10	65.31	65.33	137,849
27 Sep 16	64.99000 +0.12	65.02	64.40	65.02	164,163
26 Sep 16	64.87000 -0.90	65.73	64.72	65.73	153,432
23 Sep 16	65.77000 -0.11	65.82	65.55	65.63	143,662
22 Sep 16	65.88000 +0.94	66.20	65.18	65.50	211,518
21 Sep 16	64.94000 -0.01	65.56	64.94	65.31	171,214
20 Sep 16	64.95000 +0.45	65.35	64.37	64.58	345,424
19 Sep 16	64.50000 -0.01	64.90	64.30	64.53	305,073
16 Sep 16	64.51000 -0.14	65.05	64.25	64.65	337,240
15 Sep 16	64.65000 -0.03	64.75	64.36	64.56	333,484
14 Sep 16	64.68000 +0.31	64.96	64.13	64.48	237,618
13 Sep 16	64.37000 -0.70	65.28	64.05	64.15	251,716
12 Sep 16	65.07000 -0.62	65.27	64.46	65.00	262,362
09 Sep 16	65.69000 -1.27	66.82	65.06	66.82	241,459
08 Sep 16	66.96000 -0.91	68.13	66.95	67.80	165,070
07 Sep 16	67.87000 +0.34	68.08	67.25	67.81	228,838
06 Sep 16	67.53000 -0.20	68.13	67.30	67.98	146,477
05 Sep 16	67.73000 +0.58	68.04	67.29	67.36	146,890
02 Sep 16	67.15000 +0.35	67.39	66.72	67.13	241,953
01 Sep 16	66.80000 +0.79	67.15	66.02	66.15	304,494
31 Aug 16	66.01000 -0.80	66.53	65.64	66.39	239,764
30 Aug 16	66.81000 -0.19	67.73	66.73	67.19	150,618
29 Aug 16	67.00000 +0.04	67.15	65.79	66.74	163,142
26 Aug 16	66.96000 +0.21	66.96	66.17	66.77	175,835
25 Aug 16	66.75000 +0.09	67.28	66.16	66.61	272,399
24 Aug 16	66.66000 -0.20	67.04	66.41	66.67	171,746
23 Aug 16	66.86000 -0.14	67.56	66.86	67.15	189,988
22 Aug 16	67.00000 -0.09	67.60	66.40	67.12	190,075
19 Aug 16	67.09000 -0.09	67.41	66.29	67.25	210,484
18 Aug 16	67.18000 +0.05	67.69	67.13	67.49	183,706
17 Aug 16	67.13000 -0.55	68.03	67.13	67.84	201,349
16 Aug 16	67.68000 -0.16	68.03	67.00	67.47	196,073
15 Aug 16	67.84000 +0.21	68.25	67.31	67.74	181,646
12 Aug 16	67.63000 -1.09	69.00	67.23	69.00	241,390
11 Aug 16	68.72000 +3.55	69.32	67.00	67.00	556,452
10 Aug 16	65.17000 -0.48	65.96	64.74	65.71	181,366
09 Aug 16	65.65000 +1.26	65.65	64.32	64.36	156,582
08 Aug 16	64.39000 +0.56	64.39	63.74	64.00	154,224
05 Aug 16	63.83000 +0.70	63.83	63.13	63.13	134,269
04 Aug 16	63.13000 +0.21	63.27	62.31	63.27	123,368
03 Aug 16	62.92000 -0.18	63.21	62.78	63.16	143,936
02 Aug 16	63.10000 -0.56	63.74	63.10	63.72	127,579
01 Aug 16	63.66000 +0.62	63.86	62.71	63.14	177,929
29 Jul 16	63.04000 -0.19	63.47	62.34	63.21	259,122
28 Jul 16	63.23000 -0.05	63.63	63.13	63.18	160,762
27 Jul 16	63.28000 -0.66	63.87	63.12	63.87	177,209
26 Jul 16	63.94000 -0.06	64.28	63.77	63.96	139,474
25 Jul 16	64.00000 +0.20	64.15	63.62	63.80	169,321
22 Jul 16	63.80000 +0.45	63.97	63.07	63.44	220,368
21 Jul 16	63.35000 -0.39	63.99	63.00	63.93	231,088
20 Jul 16	63.74000 +0.32	64.02	63.17	63.70	122,298
19 Jul 16	63.42000 -0.54	63.85	62.91	63.84	145,738
18 Jul 16	63.96000 +1.27	65.08	62.66	62.85	328,770
15 Jul 16	62.69000 +0.14	62.69	62.07	62.35	133,435
14 Jul 16	62.55000 +0.16	62.90	61.89	62.90	202,925
13 Jul 16	62.39000 +0.27	62.58	61.93	62.22	222,902
12 Jul 16	62.12000 +0.07	62.13	61.65	62.01	218,892
11 Jul 16	62.05000 +1.21	62.10	61.23	61.41	193,293
08 Jul 16	60.84000 +0.53	60.87	59.97	60.20	239,519
07 Jul 16	60.31000 -0.51	61.40	59.97	61.05	357,114
06 Jul 16	60.82000 -0.43	61.69	60.51	60.63	290,154
05 Jul 16	61.25000 -0.50	61.76	60.78	61.40	202,355
04 Jul 16	61.75000 +0.10	62.18	61.44	61.77	203,312
01 Jul 16	61.65000 +0.50	62.30	60.87	61.34	256,610
30 Jun 16	61.15000 +1.40	61.18	59.29	59.68	464,867
29 Jun 16	59.75000 +2.15	60.52	58.09	58.39	429,401
28 Jun 16	57.60000 +1.73	58.20	57.05	57.05	383,154
27 Jun 16	55.87000 -1.78	57.52	55.51	57.42	500,699
24 Jun 16	57.65000 -0.07	57.88	53.00	53.86	868,975
23 Jun 16	57.72000 +0.83	58.05	57.12	57.23	193,880
22 Jun 16	56.89000 -0.18	57.65	56.85	57.63	151,071
21 Jun 16	57.07000 +0.07	57.33	56.60	56.93	208,056
20 Jun 16	57.00000 +1.84	57.54	55.81	55.95	332,349
17 Jun 16	55.16000 +0.16	55.45	54.82	55.23	624,435
16 Jun 16	55.00000 -0.77	55.70	54.42	55.26	449,403
15 Jun 16	55.77000 +0.11	56.42	55.77	55.81	274,199
14 Jun 16	55.66000 -0.64	56.19	55.34	55.94	320,218
13 Jun 16	56.30000 -0.35	56.54	56.02	56.20	237,226
10 Jun 16	56.65000 -0.46	57.11	56.34	57.01	262,207
09 Jun 16	57.11000 -0.01	57.34	56.75	57.06	197,794
08 Jun 16	57.12000 +0.02	57.37	56.76	56.89	211,504
07 Jun 16	57.10000 +0.63	57.13	56.60	56.71	194,419
06 Jun 16	56.47000 -0.16	57.24	56.45	56.84	117,178
03 Jun 16	56.63000 +0.48	56.99	56.22	56.22	250,324
02 Jun 16	56.15000 +0.01	56.24	55.57	56.24	131,098
01 Jun 16	56.14000 -0.25	56.65	55.92	56.39	178,337
31 May 16	56.39000 -0.25	56.65	56.26	56.64	241,014
30 May 16	56.64000 +0.08	56.74	56.32	56.50	68,342
27 May 16	56.56000 -0.05	56.69	56.26	56.69	221,443
26 May 16	56.61000 +0.11	56.73	56.33	56.45	134,135
25 May 16	56.50000 -0.10	56.89	56.48	56.89	201,465
24 May 16	56.60000 +0.58	56.88	55.60	55.89	203,314
23 May 16	56.02000 -0.03	56.28	55.66	55.95	136,991
20 May 16	56.05000 +1.04	56.05	55.22	55.53	177,593
19 May 16	55.01000 -0.60	55.47	54.80	55.38	173,869
18 May 16	55.61000 -0.61	56.02	55.47	55.85	207,471
17 May 16	56.22000 -0.62	57.18	56.00	57.01	197,769
13 May 16	56.84000 +0.75	56.84	55.47	55.69	211,585
12 May 16	56.09000 -1.14	56.55	55.75	56.24	222,047
11 May 16	57.23000 -0.41	57.71	57.13	57.60	358,962
10 May 16	57.64000 -0.16	58.00	57.37	57.90	260,026
09 May 16	57.80000 +1.00	57.82	56.89	56.96	276,127
06 May 16	56.80000 -0.65	57.43	56.73	57.23	276,504
05 May 16	57.45000 +0.29	57.77	57.15	57.30	144,527
04 May 16	57.16000 -0.34	57.54	56.99	57.24	217,954
03 May 16	57.50000 -0.89	57.77	56.59	57.40	350,274
02 May 16	58.39000 +0.53	58.65	58.07	58.07	125,346
29 Apr 16	57.86000 -0.85	58.47	57.49	58.31	260,538
28 Apr 16	58.71000 -0.22	58.82	58.10	58.70	241,694
27 Apr 16	58.93000 -0.17	59.42	58.82	59.20	167,084
26 Apr 16	59.10000 -0.28	59.67	58.65	59.28	222,499
25 Apr 16	59.38000 -0.53	60.10	59.11	60.04	245,813
22 Apr 16	59.91000 -0.61	60.61	59.83	60.11	147,389
21 Apr 16	60.52000 -0.99	61.45	60.20	61.45	195,950
20 Apr 16	61.51000 +0.18	61.54	61.05	61.32	199,631
19 Apr 16	61.33000 +0.95	61.38	60.29	60.65	224,247
18 Apr 16	60.38000 -0.31	60.66	59.88	59.96	197,393
15 Apr 16	60.69000 +1.11	60.84	59.90	60.01	233,332
14 Apr 16	59.58000 -0.25	60.02	59.41	59.99	152,356
13 Apr 16	59.83000 +0.64	60.07	59.57	59.75	136,512
12 Apr 16	59.19000 +0.31	59.27	58.29	59.22	126,898
11 Apr 16	58.88000 -0.20	59.25	58.26	59.05	141,535
08 Apr 16	59.08000 +0.16	59.63	58.67	59.04	182,262
07 Apr 16	58.92000 -0.53	59.75	58.66	59.40	405,560
06 Apr 16	59.45000 +1.13	59.63	58.18	58.50	348,083
05 Apr 16	58.32000 -0.49	58.51	57.96	58.14	156,637
04 Apr 16	58.81000 +0.26	59.39	58.22	58.66	137,459
01 Apr 16	58.55000 -0.45	58.80	57.90	58.50	153,548
31 Mar 16	59.00000 -0.86	59.73	58.88	59.65	244,125
30 Mar 16	59.86000 +0.24	60.79	59.76	59.99	205,208
29 Mar 16	59.62000 +0.78	59.80	58.81	59.51	196,539
24 Mar 16	58.84000 -0.58	59.63	58.84	59.18	238,433
23 Mar 16	59.42000 +1.07	59.92	58.59	58.70	246,880
22 Mar 16	58.35000 +0.15	58.41	57.25	57.85	195,261
21 Mar 16	58.20000 +0.50	58.66	57.17	57.43	159,022
18 Mar 16	57.70000 -0.51	58.59	57.23	58.45	624,575
17 Mar 16	58.21000 -0.44	59.00	57.47	58.81	317,678
16 Mar 16	58.65000 +1.35	58.77	57.77	57.87	324,495
15 Mar 16	57.30000 -0.26	57.68	57.11	57.12	226,501
14 Mar 16	57.56000 +1.02	57.84	56.83	56.94	246,240
11 Mar 16	56.54000 +1.78	56.80	55.55	55.82	334,304
10 Mar 16	54.76000 -0.73	57.50	54.73	55.66	341,556
09 Mar 16	55.49000 -0.43	56.50	55.22	55.60	428,290
08 Mar 16	55.92000 -1.07	56.04	53.85	55.30	728,336
07 Mar 16	56.99000 -0.97	58.10	56.65	58.00	486,097
04 Mar 16	57.96000 -0.38	58.63	57.43	58.63	295,832
03 Mar 16	58.34000 -0.40	59.50	58.26	59.10	187,560
02 Mar 16	58.74000 -2.21	61.57	58.61	61.42	388,586
01 Mar 16	60.95000 +1.81	61.00	59.29	59.53	259,026
29 Feb 16	59.14000 +0.30	59.25	58.12	58.31	208,129
26 Feb 16	58.84000 +0.28	59.70	58.68	59.36	220,541
25 Feb 16	58.56000 +1.64	58.77	57.46	57.61	278,364
24 Feb 16	56.92000 -1.05	58.05	56.74	57.85	177,774
23 Feb 16	57.97000 -0.80	58.57	57.94	58.44	183,073
22 Feb 16	58.77000 +1.02	59.12	58.25	58.32	144,029
19 Feb 16	57.75000 -0.05	58.25	57.22	57.80	206,738
18 Feb 16	57.80000 +0.32	58.26	57.23	57.92	220,922
17 Feb 16	57.48000 +1.20	57.77	56.43	56.43	302,763
16 Feb 16	56.28000 -0.58	57.02	55.88	57.02	242,245
15 Feb 16	56.86000 +1.29	57.65	56.66	57.33	247,035
12 Feb 16	55.57000 +0.57	55.61	54.96	55.43	373,631
11 Feb 16	55.00000 -2.53	56.94	55.00	56.86	464,012
10 Feb 16	57.53000 +1.06	58.24	56.80	57.06	337,953
09 Feb 16	56.47000 -0.29	57.09	55.56	56.75	397,379
08 Feb 16	56.76000 -2.63	59.78	56.31	59.75	423,162
05 Feb 16	59.39000 -1.02	60.88	59.28	60.66	323,833
04 Feb 16	60.41000 -0.09	61.98	60.30	61.98	433,686
03 Feb 16	60.50000 +1.10	61.06	59.02	59.21	444,936
02 Feb 16	59.40000 +0.24	59.75	58.47	59.61	331,499
01 Feb 16	59.16000 -0.30	59.79	58.66	59.58	220,214
29 Jan 16	59.46000 +1.47	59.46	58.25	58.68	304,299
28 Jan 16	57.99000 -1.20	59.18	57.67	58.82	173,272
27 Jan 16	59.19000 -0.05	59.19	58.34	58.84	211,898
26 Jan 16	59.24000 +0.27	59.67	58.04	58.32	323,015
25 Jan 16	58.97000 +1.03	59.06	58.10	58.55	260,192
22 Jan 16	57.94000 +1.46	58.33	57.43	57.75	319,240
21 Jan 16	56.48000 +0.59	57.30	55.98	56.03	346,767
20 Jan 16	55.89000 -2.90	57.97	55.75	57.50	408,254
19 Jan 16	58.79000 +1.45	59.09	57.78	58.28	316,158
18 Jan 16	57.34000 +0.32	57.80	56.78	56.95	286,526
15 Jan 16	57.02000 -1.05	58.81	56.56	58.18	373,010
14 Jan 16	58.07000 -0.25	58.30	56.63	57.94	432,898
13 Jan 16	58.32000 -0.21	59.99	58.21	59.44	302,331
12 Jan 16	58.53000 +1.37	58.92	57.08	57.23	320,842
11 Jan 16	57.16000 -0.50	57.97	56.77	57.50	259,006
08 Jan 16	57.66000 -0.32	59.00	57.66	57.92	235,952
07 Jan 16	57.98000 -1.07	58.27	56.64	57.35	311,754
06 Jan 16	59.05000 -0.56	59.56	58.26	59.56	180,811
05 Jan 16	59.61000 -0.58	61.00	58.89	60.51	197,657
04 Jan 16	60.19000 -1.14	61.11	59.67	61.11	224,809
30 Dec 15	61.33000 -0.94	62.49	61.33	62.40	132,208
29 Dec 15	62.27000 +1.20	62.28	61.30	61.30	109,788
28 Dec 15	61.07000 -0.22	61.51	60.70	61.51	45,514
23 Dec 15	61.29000 +1.16	61.47	60.52	60.67	98,711
22 Dec 15	60.13000 -0.03	60.80	59.47	60.40	122,329
21 Dec 15	60.16000 -0.91	61.71	60.16	61.03	208,523
18 Dec 15	61.07000 -0.83	61.72	60.64	61.65	495,515
17 Dec 15	61.90000 +0.53	62.60	61.77	62.22	263,609
16 Dec 15	61.37000 +0.42	61.96	60.73	61.15	255,839
15 Dec 15	60.95000 +1.55	61.58	59.68	59.80	275,353
14 Dec 15	59.40000 -0.65	60.62	59.18	60.60	239,683
11 Dec 15	60.05000 -1.17	61.49	59.34	61.27	253,253
10 Dec 15	61.22000 -0.78	61.96	60.82	61.79	268,759
09 Dec 15	62.00000 -0.76	63.41	61.96	63.00	191,371
08 Dec 15	62.76000 -0.82	63.95	62.44	63.65	168,819
07 Dec 15	63.58000 +1.50	64.30	62.49	62.66	288,284
04 Dec 15	62.08000 +0.27	62.52	61.61	61.72	293,251
03 Dec 15	61.81000 -1.06	64.39	61.67	62.90	255,566
02 Dec 15	62.87000 +0.20	63.78	62.51	62.66	194,912
01 Dec 15	62.67000 -1.39	64.38	62.67	64.27	284,338
30 Nov 15	64.06000 +1.52	64.40	62.25	62.71	495,682
27 Nov 15	62.54000 -0.87	63.45	62.39	63.45	165,919
26 Nov 15	63.41000 +0.44	63.86	62.95	63.00	196,432
25 Nov 15	62.97000 +1.12	63.79	62.06	62.11	337,465
24 Nov 15	61.85000 -0.83	62.59	61.36	62.33	198,361
23 Nov 15	62.68000 +0.14	62.87	62.24	62.52	165,229
20 Nov 15	62.54000 +0.14	62.60	61.92	62.36	185,601
19 Nov 15	62.40000 +0.15	63.24	61.92	62.70	214,729
18 Nov 15	62.25000 -0.87	62.68	61.48	62.67	180,226
17 Nov 15	63.12000 +1.16	63.23	62.20	62.37	233,593
16 Nov 15	61.96000 +0.59	62.63	60.84	61.21	325,755
13 Nov 15	61.37000 -0.76	62.67	61.15	62.09	222,259
12 Nov 15	62.13000 -0.27	62.97	61.60	62.46	250,246
11 Nov 15	62.40000 +0.54	62.90	61.85	61.96	281,021
10 Nov 15	61.86000 +1.79	62.75	58.05	59.95	501,408
09 Nov 15	60.07000 -1.05	61.32	59.86	61.12	283,225
06 Nov 15	61.12000 -0.36	61.61	60.43	61.40	186,734
05 Nov 15	61.48000 +1.35	61.54	60.16	60.23	290,891
04 Nov 15	60.13000 -0.46	60.82	59.55	60.82	274,395
03 Nov 15	60.59000 +0.15	60.69	60.12	60.53	147,892
02 Nov 15	60.44000 +0.54	61.00	59.63	59.63	182,315
30 Oct 15	59.90000 -0.61	60.85	59.41	60.81	183,739
29 Oct 15	60.51000 +0.65	60.64	59.88	60.10	227,360
28 Oct 15	59.86000 +0.51	60.04	59.10	59.43	133,223
27 Oct 15	59.35000 -1.02	60.22	59.35	60.10	180,668
26 Oct 15	60.37000 +0.27	60.42	59.67	60.15	173,558
23 Oct 15	60.10000 +1.15	60.34	58.90	59.36	245,352
22 Oct 15	58.95000 +1.55	59.07	57.43	57.59	303,266
21 Oct 15	57.40000 +0.46	57.52	56.84	57.13	250,574
20 Oct 15	56.94000 -0.36	57.32	56.67	57.25	137,306
19 Oct 15	57.30000 +1.00	57.42	56.26	56.28	203,531
16 Oct 15	56.30000 +0.10	56.49	55.98	56.45	217,031
15 Oct 15	56.20000 +1.10	56.27	55.09	55.53	211,280
14 Oct 15	55.10000 -0.38	55.45	54.66	54.79	196,034
13 Oct 15	55.48000 -0.91	56.27	54.97	56.16	264,520
12 Oct 15	56.39000 -0.47	57.22	56.23	56.88	246,800
09 Oct 15	56.86000 +1.20	58.08	56.32	57.00	503,898
08 Oct 15	55.66000 +0.36	55.82	54.66	55.29	269,789
07 Oct 15	55.30000 -0.18	55.90	54.73	55.90	378,856
06 Oct 15	55.48000 +0.16	55.86	55.26	55.47	283,086
05 Oct 15	55.32000 +1.34	55.36	54.62	54.92	215,283
02 Oct 15	53.98000 +0.67	53.98	53.19	53.65	290,049
01 Oct 15	53.31000 -0.48	54.81	53.13	54.25	268,221
30 Sep 15	53.79000 +1.34	54.17	53.01	53.47	243,615
29 Sep 15	52.45000 -0.34	52.98	51.84	52.22	227,688
28 Sep 15	52.79000 -0.72	53.94	52.78	53.40	232,536
25 Sep 15	53.51000 +1.16	54.29	53.10	53.29	354,303
24 Sep 15	52.35000 -0.27	54.17	52.03	52.75	436,591
23 Sep 15	52.62000 +0.89	52.99	51.49	51.79	320,680
22 Sep 15	51.73000 -1.46	53.58	51.73	53.31	305,788
21 Sep 15	53.19000 +1.89	53.48	51.00	51.00	464,570
18 Sep 15	51.30000 -0.60	51.69	50.37	51.67	534,418
17 Sep 15	51.90000 -0.49	52.41	51.90	52.41	182,550
16 Sep 15	52.39000 +0.16	52.90	52.21	52.68	203,734
15 Sep 15	52.23000 -0.44	52.81	52.08	52.67	203,028
14 Sep 15	52.67000 -0.26	53.41	52.45	53.00	146,835
11 Sep 15	52.93000 -0.78	54.05	52.80	53.98	181,832
10 Sep 15	53.71000 -0.38	54.18	53.35	53.80	221,555
09 Sep 15	54.09000 +0.14	55.18	54.05	55.15	234,873
08 Sep 15	53.95000 +0.94	54.11	53.24	53.40	218,807
07 Sep 15	53.01000 +0.45	53.26	52.36	53.26	137,541
04 Sep 15	52.56000 -1.02	53.29	52.33	53.29	199,204
03 Sep 15	53.58000 +0.80	53.70	53.07	53.13	314,151
02 Sep 15	52.78000 -0.15	53.45	52.57	53.08	271,538
01 Sep 15	52.93000 -0.86	53.43	52.58	53.18	386,536
31 Aug 15	53.79000 +0.00	53.79	53.04	53.37	373,427
28 Aug 15	53.79000 +0.22	53.89	53.21	53.81	443,795
27 Aug 15	53.57000 +0.59	54.24	52.78	54.24	819,046
26 Aug 15	52.98000 -1.70	54.25	52.84	54.10	647,385
25 Aug 15	54.68000 +1.88	55.19	53.17	53.41	570,908
24 Aug 15	52.80000 -2.69	53.72	51.40	53.52	831,914
21 Aug 15	55.49000 -0.76	56.43	55.23	55.50	460,452
20 Aug 15	56.25000 -1.27	57.31	56.10	57.31	382,756
19 Aug 15	57.52000 -1.17	58.44	57.52	58.26	178,775
18 Aug 15	58.69000 +0.24	59.09	58.42	58.42	284,155
17 Aug 15	58.45000 -0.22	59.10	57.77	59.00	250,870
14 Aug 15	58.67000 +0.16	59.12	58.51	58.51	163,515
13 Aug 15	58.51000 +0.76	59.28	58.46	58.63	279,109
12 Aug 15	57.75000 -1.94	59.10	57.50	59.00	282,106
11 Aug 15	59.69000 -1.57	61.11	59.61	61.00	256,359
10 Aug 15	61.26000 +1.00	61.40	60.24	60.51	214,175
07 Aug 15	60.26000 -0.68	61.20	59.75	60.94	492,051
06 Aug 15	60.94000 -2.66	62.30	59.61	62.30	701,630
05 Aug 15	63.60000 -0.19	64.47	63.32	64.09	274,027
04 Aug 15	63.79000 +0.30	63.91	62.70	63.50	290,411
03 Aug 15	63.49000 +2.96	63.93	60.49	60.59	352,541
31 Jul 15	60.53000 +0.47	60.77	60.03	60.06	277,430
30 Jul 15	60.06000 +0.01	60.50	59.55	60.49	175,956
29 Jul 15	60.05000 +1.13	60.35	59.09	59.23	257,003
28 Jul 15	58.92000 -0.55	59.65	58.60	59.60	316,283
27 Jul 15	59.47000 -1.73	61.02	59.36	60.97	299,108
24 Jul 15	61.20000 -0.05	61.62	60.91	61.09	223,999
23 Jul 15	61.25000 -0.05	61.63	60.95	61.63	205,549
22 Jul 15	61.30000 -0.26	61.54	61.16	61.32	197,339
21 Jul 15	61.56000 -0.04	61.71	61.09	61.52	310,960
20 Jul 15	61.60000 +1.55	61.76	60.10	60.50	349,840
17 Jul 15	60.05000 +1.11	60.36	59.00	59.11	249,438
16 Jul 15	58.94000 +0.00	59.65	58.76	59.08	236,299
15 Jul 15	58.94000 +1.03	58.94	57.79	57.79	217,655
14 Jul 15	57.91000 -0.03	57.97	57.66	57.70	195,114
13 Jul 15	57.94000 +0.38	58.40	57.61	58.00	284,523
10 Jul 15	57.56000 +1.00	57.86	56.99	57.83	147,917
09 Jul 15	56.56000 +1.72	56.80	54.99	55.04	193,553
08 Jul 15	54.84000 -0.16	55.23	54.43	55.00	350,684
07 Jul 15	55.00000 -0.58	56.50	54.83	56.40	245,109
06 Jul 15	55.58000 -0.28	55.87	54.99	55.10	202,031
03 Jul 15	55.86000 -0.14	56.09	55.51	55.81	121,712
02 Jul 15	56.00000 -0.29	56.54	55.69	56.42	232,535
01 Jul 15	56.29000 +0.62	56.78	55.49	56.07	389,245
30 Jun 15	55.67000 -0.75	56.64	55.67	56.27	325,439
29 Jun 15	56.42000 -1.14	56.97	55.10	55.10	307,769
26 Jun 15	57.56000 +0.09	58.12	57.32	57.32	218,471
25 Jun 15	57.47000 +0.51	57.71	56.46	56.71	261,639
24 Jun 15	56.96000 -0.32	57.59	56.53	57.45	217,825
23 Jun 15	57.28000 +0.20	57.69	57.12	57.63	267,078
22 Jun 15	57.08000 +1.71	57.24	56.55	57.00	352,857
19 Jun 15	55.37000 -1.53	57.15	55.37	56.83	642,284
18 Jun 15	56.90000 +0.62	56.91	54.90	56.14	284,209
17 Jun 15	56.28000 -0.09	56.82	55.94	56.52	191,204
16 Jun 15	56.37000 +0.11	56.49	55.40	55.99	302,428
15 Jun 15	56.26000 -0.40	56.58	55.81	56.22	211,329
12 Jun 15	56.66000 -0.28	57.04	55.96	56.70	229,519
11 Jun 15	56.94000 +0.76	57.48	56.16	56.16	217,459
10 Jun 15	56.18000 +0.48	56.18	55.28	55.45	334,025
09 Jun 15	55.70000 -0.34	56.45	55.21	55.96	297,101
08 Jun 15	56.04000 -0.25	56.91	55.61	55.98	295,490
05 Jun 15	56.29000 -0.94	56.83	55.86	56.64	208,822
04 Jun 15	57.23000 -0.37	57.72	56.25	57.53	207,355
03 Jun 15	57.60000 +0.38	58.12	56.85	57.43	218,422
02 Jun 15	57.22000 -0.97	58.75	57.02	58.35	248,622
01 Jun 15	58.19000 +0.23	58.63	57.62	58.29	196,652
29 May 15	57.96000 -0.11	58.45	57.52	58.24	445,744
28 May 15	58.07000 -0.13	58.83	57.85	58.00	246,325
27 May 15	58.20000 +0.81	58.24	57.17	57.17	180,488
26 May 15	57.39000 -0.55	58.33	57.17	58.07	190,801
22 May 15	57.94000 -0.20	58.37	57.82	58.31	145,091
21 May 15	58.14000 -0.11	58.42	57.49	58.27	212,278
20 May 15	58.25000 -0.01	58.85	58.23	58.25	183,407
19 May 15	58.26000 +1.26	58.39	57.11	57.11	191,335
18 May 15	57.00000 +0.25	57.74	56.07	57.46	238,373
15 May 15	56.75000 +0.46	57.09	56.28	56.57	216,337
14 May 15	56.29000 +0.52	56.47	55.06	55.58	249,701
13 May 15	55.77000 -0.94	56.80	55.56	56.31	344,531
12 May 15	56.71000 -1.09	57.77	56.43	57.50	362,169
11 May 15	57.80000 -0.34	58.14	57.49	58.00	324,911
08 May 15	58.14000 +1.96	58.25	56.15	56.98	411,027
07 May 15	56.18000 +0.69	56.55	54.64	55.49	376,370
06 May 15	55.49000 -0.33	56.10	54.95	56.00	396,286
05 May 15	55.82000 +0.65	58.14	55.82	57.70	675,689
04 May 15	55.17000 +0.71	55.63	54.65	54.90	414,949
30 Apr 15	54.46000 +0.88	55.13	53.23	54.03	626,475
29 Apr 15	53.58000 -2.40	56.30	53.58	55.97	466,593
28 Apr 15	55.98000 -2.03	57.96	55.87	57.96	413,111
27 Apr 15	58.01000 +0.71	58.32	56.34	57.47	231,236
24 Apr 15	57.30000 -0.16	57.77	57.07	57.56	224,370
23 Apr 15	57.46000 -0.55	58.54	57.29	58.13	276,728
22 Apr 15	58.01000 -0.62	59.29	57.62	58.93	166,805
21 Apr 15	58.63000 +0.83	59.39	57.97	58.16	198,221
20 Apr 15	57.80000 +0.51	58.04	57.15	57.35	222,230
17 Apr 15	57.29000 -0.81	58.46	57.06	57.99	281,846
16 Apr 15	58.10000 -1.45	59.58	57.66	59.58	335,533
15 Apr 15	59.55000 -0.73	60.68	59.44	60.50	233,764
14 Apr 15	60.28000 -0.44	60.76	59.93	60.51	183,644
13 Apr 15	60.72000 +0.46	60.88	59.81	60.20	236,369
10 Apr 15	60.26000 +0.88	60.41	59.28	59.60	362,739
09 Apr 15	59.38000 +0.34	59.54	58.90	59.26	223,313
08 Apr 15	59.04000 +0.04	59.33	58.86	58.99	209,912
07 Apr 15	59.00000 -0.02	59.81	58.15	59.77	395,394
02 Apr 15	59.02000 -0.05	59.57	58.78	59.26	175,761
01 Apr 15	59.07000 +0.23	59.77	58.08	58.60	279,893
31 Mar 15	58.84000 -0.43	59.81	58.60	59.36	402,313
30 Mar 15	59.27000 +1.26	59.35	58.07	58.07	233,930
27 Mar 15	58.01000 -0.13	59.00	57.96	58.19	257,636
26 Mar 15	58.14000 -0.14	58.23	56.72	57.91	382,567
25 Mar 15	58.28000 -0.51	59.15	58.09	58.79	207,924
24 Mar 15	58.79000 +0.20	58.96	57.77	58.18	310,133
23 Mar 15	58.59000 -1.24	59.75	58.26	59.75	299,090
20 Mar 15	59.83000 +0.18	60.32	59.59	59.77	502,786
19 Mar 15	59.65000 +0.19	59.85	59.24	59.33	489,824
18 Mar 15	59.46000 -0.54	59.96	58.85	59.90	383,954
17 Mar 15	60.00000 -1.24	61.44	59.61	61.26	285,296
16 Mar 15	61.24000 +1.73	61.61	59.58	59.68	350,892
13 Mar 15	59.51000 +0.40	59.63	58.61	59.20	313,026
12 Mar 15	59.11000 +0.98	59.28	58.31	58.31	495,188
11 Mar 15	58.13000 +1.91	58.36	56.43	57.00	678,834
10 Mar 15	56.22000 -0.64	58.80	56.22	57.40	680,763
09 Mar 15	56.86000 +0.57	56.86	53.74	56.00	463,591
06 Mar 15	56.29000 -0.70	56.99	55.65	55.75	407,432
05 Mar 15	56.99000 +0.81	57.05	56.14	56.14	242,879
04 Mar 15	56.18000 +0.11	56.24	55.21	56.19	327,371
03 Mar 15	56.07000 -0.62	57.68	56.07	56.79	215,928
02 Mar 15	56.69000 -0.15	57.20	56.64	56.89	232,548
27 Feb 15	56.84000 -0.28	57.37	56.68	57.09	225,746
26 Feb 15	57.12000 +0.50	57.12	56.09	56.53	229,451
25 Feb 15	56.62000 +0.34	56.85	56.38	56.41	230,383
24 Feb 15	56.28000 +0.35	57.01	55.90	56.03	295,779
23 Feb 15	55.93000 +1.04	55.97	54.87	55.10	266,606
20 Feb 15	54.89000 -0.51	55.43	54.74	55.37	334,289
19 Feb 15	55.40000 +0.61	55.58	54.50	54.73	247,217
18 Feb 15	54.79000 +0.59	55.55	54.35	54.35	310,741
17 Feb 15	54.20000 -0.44	54.49	53.71	54.30	249,781
16 Feb 15	54.64000 -0.58	55.25	54.53	55.25	157,062
13 Feb 15	55.22000 +0.30	55.33	54.67	55.29	319,435
12 Feb 15	54.92000 +0.80	55.23	54.00	54.00	327,919
11 Feb 15	54.12000 -0.32	54.85	53.93	54.60	316,815
10 Feb 15	54.44000 +0.37	54.77	53.86	54.15	451,367
09 Feb 15	54.07000 -0.85	54.50	53.42	54.50	565,317
06 Feb 15	54.92000 -1.64	56.78	54.73	56.68	542,967
05 Feb 15	56.56000 -0.05	57.63	56.28	56.53	367,864
04 Feb 15	56.61000 +1.05	56.79	55.30	55.59	444,030
03 Feb 15	55.56000 -2.22	57.65	55.56	57.59	689,915
02 Feb 15	57.78000 -0.34	58.39	57.25	58.39	315,326
30 Jan 15	58.12000 -0.30	58.62	58.00	58.61	512,407
29 Jan 15	58.42000 +0.20	59.30	57.89	58.20	424,861
28 Jan 15	58.22000 +1.20	58.33	57.13	57.13	403,116
27 Jan 15	57.02000 -0.08	57.68	56.73	57.20	306,962
26 Jan 15	57.10000 +0.87	57.55	55.75	55.77	345,056
23 Jan 15	56.23000 +2.19	56.23	54.40	54.47	400,348
22 Jan 15	54.04000 -0.31	54.38	53.04	54.30	504,971
21 Jan 15	54.35000 +0.21	54.35	53.70	54.09	310,383
20 Jan 15	54.14000 -0.13	54.55	53.58	54.38	290,980
19 Jan 15	54.27000 +1.16	54.45	53.27	53.45	270,833
16 Jan 15	53.11000 +0.24	53.28	52.48	52.77	540,352
15 Jan 15	52.87000 +0.69	52.95	51.57	52.69	635,281
14 Jan 15	52.18000 -0.46	53.01	52.08	52.24	381,889
13 Jan 15	52.64000 -0.16	53.08	52.43	52.77	443,448
12 Jan 15	52.80000 +0.79	53.35	52.16	52.28	350,874
09 Jan 15	52.01000 +0.07	52.79	51.70	51.86	275,584
08 Jan 15	51.94000 +1.20	52.10	51.05	51.14	335,470
07 Jan 15	50.74000 +0.69	51.36	50.33	50.40	369,059
06 Jan 15	50.05000 +0.37	50.65	49.10	49.60	317,086
05 Jan 15	49.68000 -0.01	50.37	49.37	49.58	260,851
02 Jan 15	49.69500 -0.44	50.71	49.51	50.38	252,241
30 Dec 14	50.13000 -0.37	50.65	50.07	50.33	111,197
29 Dec 14	50.50000 +0.06	50.98	50.05	50.64	179,102
23 Dec 14	50.44000 -0.05	50.76	50.16	50.54	129,770
22 Dec 14	50.49000 +0.97	50.57	49.58	49.80	214,739
19 Dec 14	49.52000 -0.05	50.11	49.02	49.75	715,331
18 Dec 14	49.57000 +0.51	49.94	49.04	49.84	478,146
17 Dec 14	49.06000 -0.11	49.29	48.75	48.75	333,570
16 Dec 14	49.17500 +1.29	49.20	47.72	48.03	524,203
15 Dec 14	47.88500 -1.43	49.26	47.76	49.24	512,585
12 Dec 14	49.31000 -0.88	49.98	49.23	49.78	309,796
11 Dec 14	50.19000 -0.31	50.47	49.83	50.29	448,267
10 Dec 14	50.50000 +0.47	50.50	49.69	50.22	555,499
09 Dec 14	50.03000 +0.04	50.30	49.69	49.71	403,819
08 Dec 14	49.99000 -0.08	50.18	49.53	50.04	267,289
05 Dec 14	50.07000 +0.49	50.08	49.51	49.94	338,140
04 Dec 14	49.57500 -0.41	50.00	49.38	50.00	463,398
03 Dec 14	49.98500 +0.95	49.99	48.96	49.13	567,357
02 Dec 14	49.03500 +0.24	49.21	48.76	48.80	574,748
01 Dec 14	48.80000 +0.74	48.80	47.76	47.90	498,974
28 Nov 14	48.06500 -0.17	48.28	47.88	48.16	542,417
27 Nov 14	48.23500 -0.42	48.67	47.95	47.95	604,055
26 Nov 14	48.66000 -0.62	49.00	48.00	48.62	763,885
25 Nov 14	49.28000 +0.53	50.16	48.72	48.81	8,336,417
24 Nov 14	48.75000 -0.15	48.94	48.19	48.69	668,711
21 Nov 14	48.89500 +0.47	49.19	48.35	48.67	616,255
20 Nov 14	48.42500 +0.42	48.57	47.44	47.81	480,004
19 Nov 14	48.00000 +0.19	48.15	47.69	47.88	387,160
18 Nov 14	47.81500 +0.36	48.02	47.22	47.44	476,824
17 Nov 14	47.45500 +0.21	47.55	46.86	47.16	296,110
14 Nov 14	47.25000 +0.69	47.62	46.50	46.54	576,186
13 Nov 14	46.56500 +1.39	47.75	45.92	46.40	746,648
12 Nov 14	45.17500 -1.28	46.67	45.06	46.38	668,884
11 Nov 14	46.46000 +0.40	47.03	46.00	46.33	434,480
10 Nov 14	46.06000 -0.16	46.69	45.59	46.58	404,173
07 Nov 14	46.22500 +0.83	47.76	46.08	46.30	932,537
06 Nov 14	45.39500 +0.51	45.61	44.53	44.63	377,854
05 Nov 14	44.89000 -0.06	45.29	44.59	45.06	466,486
04 Nov 14	44.95000 +0.16	45.63	44.71	44.90	546,086
03 Nov 14	44.79500 -0.08	45.11	44.54	44.90	444,438
31 Oct 14	44.87500 +0.60	45.29	44.69	44.70	347,563
30 Oct 14	44.28000 +0.74	44.39	43.60	43.73	412,109
29 Oct 14	43.53500 +0.33	43.67	43.24	43.50	384,938
28 Oct 14	43.20000 +0.23	43.74	42.97	43.34	338,873
27 Oct 14	42.97000 -0.58	43.92	42.81	43.77	501,390
24 Oct 14	43.55000 +0.24	43.82	43.08	43.21	481,276
23 Oct 14	43.31000 +1.09	43.40	41.94	42.09	478,681
22 Oct 14	42.22500 +0.40	42.36	42.00	42.00	520,310
21 Oct 14	41.82500 +0.41	41.96	40.90	41.22	551,875
20 Oct 14	41.41500 +0.12	41.88	41.19	41.26	428,936
17 Oct 14	41.30000 +1.58	41.35	39.87	40.00	543,145
16 Oct 14	39.72000 -0.32	40.63	39.22	40.30	704,954
15 Oct 14	40.04000 -0.56	41.15	39.90	40.51	587,643
14 Oct 14	40.60000 -0.29	40.97	40.17	40.64	392,738
13 Oct 14	40.89000 -0.57	41.44	40.81	41.18	351,433
10 Oct 14	41.46000 -0.16	41.50	39.99	40.01	587,945
09 Oct 14	41.62000 +0.04	42.33	41.54	41.97	392,634
08 Oct 14	41.58000 -0.57	41.94	41.18	41.80	309,768
07 Oct 14	42.15000 -0.74	42.96	41.98	42.96	288,803
06 Oct 14	42.89500 +1.08	42.95	41.58	42.22	399,439
02 Oct 14	41.81000 -0.20	42.47	41.73	41.90	440,907
01 Oct 14	42.01000 -0.16	43.06	41.88	42.04	437,681
30 Sep 14	42.17000 +1.07	42.41	41.24	41.24	474,442
29 Sep 14	41.10000 +0.38	41.17	40.67	40.88	217,034
26 Sep 14	40.72000 +0.10	40.80	40.04	40.51	389,781
25 Sep 14	40.61500 -0.16	41.12	40.44	40.69	274,445
24 Sep 14	40.77500 +0.57	40.90	40.13	40.21	273,653
23 Sep 14	40.21000 -0.26	40.78	40.18	40.35	228,437
22 Sep 14	40.47500 -0.03	40.67	39.92	40.24	181,072
19 Sep 14	40.50000 +0.06	40.80	40.42	40.71	316,091
18 Sep 14	40.44000 +0.27	40.52	40.08	40.14	162,320
17 Sep 14	40.17000 +0.17	40.37	40.06	40.06	151,551
16 Sep 14	40.00000 +0.10	40.00	39.71	39.90	208,610
15 Sep 14	39.90500 -0.07	39.97	39.71	39.85	126,533
12 Sep 14	39.97500 -0.03	40.04	39.90	40.02	131,056
11 Sep 14	40.01000 -0.02	40.51	39.95	40.20	165,781
10 Sep 14	40.02500 -0.47	40.40	40.02	40.24	176,854
09 Sep 14	40.49500 +0.09	40.86	40.40	40.40	155,277
08 Sep 14	40.40500 -0.28	40.73	40.12	40.73	253,209
05 Sep 14	40.68000 -0.44	41.09	40.47	41.09	215,595
04 Sep 14	41.11500 +0.28	41.29	40.53	40.84	247,217
03 Sep 14	40.83500 +0.22	41.37	40.74	40.84	267,956
02 Sep 14	40.62000 +0.27	40.81	40.33	40.54	252,617
01 Sep 14	40.35000 -0.31	40.76	40.34	40.66	226,942
29 Aug 14	40.66000 -0.04	40.79	40.29	40.71	205,969
28 Aug 14	40.70000 -0.40	40.96	40.55	40.96	164,429
27 Aug 14	41.09500 -0.13	41.38	40.87	41.31	174,148
26 Aug 14	41.22500 +0.02	41.63	41.01	41.32	206,297
25 Aug 14	41.20000 +0.70	41.47	40.75	41.22	173,299
22 Aug 14	40.50000 +0.31	40.58	39.99	40.17	319,827
21 Aug 14	40.19500 -0.21	40.44	40.04	40.42	287,996
20 Aug 14	40.40500 +0.26	40.51	39.91	40.12	307,242
19 Aug 14	40.14500 -0.03	40.44	40.05	40.20	224,464
18 Aug 14	40.18000 +0.34	40.61	39.94	40.40	217,112
15 Aug 14	39.84000 -0.56	40.74	39.71	40.44	300,701
14 Aug 14	40.39500 +0.51	40.40	39.85	39.85	279,556
13 Aug 14	39.88500 +1.36	39.94	39.24	39.62	194,798
08 Aug 14	38.52500 -0.14	38.70	37.45	38.58	596,822
07 Aug 14	38.67000 +0.32	39.21	38.19	38.27	415,375
06 Aug 14	38.35000 -0.35	38.44	37.90	38.31	271,125
05 Aug 14	38.70000 +0.38	38.94	38.28	38.54	190,053
04 Aug 14	38.32500 -0.35	39.06	38.20	38.78	276,997
01 Aug 14	38.68000 -0.53	39.46	37.92	39.40	488,579
31 Jul 14	39.21000 -0.82	40.13	39.15	40.03	301,560
30 Jul 14	40.03000 -0.40	40.55	39.92	40.53	188,639
29 Jul 14	40.43000 +0.35	40.65	40.10	40.22	207,183
28 Jul 14	40.08000 -0.31	40.60	39.81	40.53	152,360
25 Jul 14	40.39500 -0.61	40.99	40.24	40.99	228,766
24 Jul 14	41.00500 -0.09	41.01	40.10	40.62	201,808
23 Jul 14	41.09500 +0.19	41.48	40.97	41.08	225,491
22 Jul 14	40.90000 +0.61	41.17	40.42	40.56	187,570
21 Jul 14	40.29000 -0.21	40.49	40.15	40.41	143,882
18 Jul 14	40.50000 +0.03	40.64	39.92	40.24	196,395
17 Jul 14	40.47000 -0.18	40.75	39.79	40.69	403,204
16 Jul 14	40.65000 +0.23	40.68	39.90	39.90	234,482
15 Jul 14	40.42000 -0.54	41.00	40.35	41.00	177,492
14 Jul 14	40.96000 +0.72	41.01	40.19	40.31	215,546
11 Jul 14	40.24000 +1.08	42.04	39.27	41.73	684,171
10 Jul 14	39.16500 -0.49	39.72	39.05	39.53	145,994
09 Jul 14	39.66000 -0.04	39.92	39.42	39.67	163,427
08 Jul 14	39.70000 -0.24	40.10	39.56	40.10	186,341
07 Jul 14	39.94000 -0.49	40.44	39.85	40.44	153,714
04 Jul 14	40.42500 -0.16	40.60	40.35	40.58	141,891
03 Jul 14	40.58500 -0.11	41.47	40.47	40.92	237,986
02 Jul 14	40.69500 +0.46	41.35	40.19	40.25	262,693
01 Jul 14	40.23500 +0.44	40.30	39.73	40.00	281,388
30 Jun 14	39.79500 +0.44	39.90	39.47	39.47	257,088
27 Jun 14	39.35000 +0.45	39.50	38.84	38.97	218,537
26 Jun 14	38.90000 -0.32	39.47	38.72	39.36	209,768
25 Jun 14	39.22500 -0.31	39.51	37.35	39.51	284,061
24 Jun 14	39.53000 -0.16	40.04	39.53	39.87	218,021
23 Jun 14	39.68500 -0.83	40.79	39.69	40.69	258,509
20 Jun 14	40.52000 -0.15	41.00	40.52	40.61	536,225
19 Jun 14	40.67000 +0.44	40.74	40.35	40.47	193,420
18 Jun 14	40.22500 +0.20	40.35	40.00	40.05	221,840
17 Jun 14	40.02000 +0.53	40.03	39.60	39.60	142,763
16 Jun 14	39.49000 +0.01	39.62	39.26	39.39	157,612
13 Jun 14	39.48000 -0.76	40.17	39.17	40.16	228,901
12 Jun 14	40.23500 +0.48	40.27	39.63	39.67	214,221
11 Jun 14	39.75500 -0.02	40.02	39.56	39.78	173,559
10 Jun 14	39.77500 -0.49	40.60	39.42	40.40	428,978
09 Jun 14	40.27000 +0.87	40.68	39.71	40.00	300,603
06 Jun 14	39.40000 -0.10	39.66	39.13	39.63	269,037
05 Jun 14	39.50000 -0.19	39.75	39.44	39.65	165,190
04 Jun 14	39.69000 +0.28	39.69	39.22	39.33	222,993
03 Jun 14	39.40500 -0.19	39.61	39.19	39.60	223,260
02 Jun 14	39.60000 -0.17	39.92	39.40	39.92	320,100
30 May 14	39.76500 +0.61	39.81	38.99	39.08	404,920
29 May 14	39.15000 -0.02	39.24	38.85	39.10	127,527
28 May 14	39.17500 +0.25	39.26	38.61	39.04	338,216
27 May 14	38.92500 +0.20	39.10	38.63	38.70	261,051
26 May 14	38.72500 +0.24	38.85	38.41	38.74	133,786
23 May 14	38.48000 +0.42	38.84	38.30	38.69	284,021
22 May 14	38.05500 +0.14	38.40	38.03	38.06	204,712
21 May 14	37.92000 +0.08	38.28	37.71	37.78	195,687
20 May 14	37.84000 -0.08	38.04	37.67	37.92	230,765
19 May 14	37.92500 +0.60	37.93	37.27	37.34	527,225
16 May 14	37.32500 -0.36	37.82	37.24	37.76	387,579
15 May 14	37.68500 -0.40	38.12	37.05	37.40	741,981
14 May 14	38.08500 +0.17	38.63	37.15	37.24	970,044
13 May 14	37.92000 -0.22	38.30	37.66	38.30	189,447
12 May 14	38.13500 +0.03	38.37	37.93	38.24	194,622
09 May 14	38.10000 -0.16	38.28	37.94	38.19	253,796
08 May 14	38.26000 +0.26	38.38	37.92	38.10	257,690
07 May 14	37.99500 +0.86	38.00	37.36	37.50	397,111
06 May 14	37.13000 +0.67	37.47	36.65	37.00	547,038
05 May 14	36.46000 -0.03	37.29	36.15	37.19	171,567
02 May 14	36.48500 +0.11	36.87	36.26	36.44	168,210
30 Apr 14	36.37500 +0.49	37.04	35.85	37.03	355,534
29 Apr 14	35.89000 +0.40	36.13	35.69	35.83	247,018
28 Apr 14	35.49000 +0.18	35.66	35.19	35.22	158,071
25 Apr 14	35.31500 -0.44	36.06	35.24	35.49	181,593
24 Apr 14	35.75500 +0.26	35.99	35.15	35.76	322,191
23 Apr 14	35.49000 +0.24	35.58	35.04	35.37	217,338
22 Apr 14	35.25000 +0.50	35.33	34.75	34.85	329,357
17 Apr 14	34.75000 +0.33	34.84	34.50	34.52	362,101
16 Apr 14	34.42000 -0.17	34.78	33.94	34.74	618,932
15 Apr 14	34.59000 -0.46	35.23	34.48	35.00	370,426
14 Apr 14	35.05000 -0.80	35.24	33.82	35.17	743,947
11 Apr 14	35.84500 -0.94	37.49	35.64	37.03	474,714
10 Apr 14	36.78500 +0.37	37.06	36.45	36.45	253,560
09 Apr 14	36.42000 +0.00	36.72	36.33	36.59	197,150
08 Apr 14	36.42000 +0.24	36.72	35.94	36.48	314,904
07 Apr 14	36.17500 +0.00	36.29	35.81	35.94	219,585
04 Apr 14	36.17500 +0.01	36.41	36.04	36.18	195,647
03 Apr 14	36.16000 -0.01	36.33	36.01	36.27	227,862
02 Apr 14	36.17000 +0.10	36.20	35.94	36.19	271,492
01 Apr 14	36.07000 -0.19	36.44	35.86	36.42	255,370
31 Mar 14	36.26000 +0.04	36.44	36.09	36.44	268,714
28 Mar 14	36.21500 +0.30	36.52	35.93	35.96	260,527
27 Mar 14	35.91500 -0.15	36.06	35.74	35.94	239,447
26 Mar 14	36.07000 -0.13	36.62	35.84	36.33	261,295
25 Mar 14	36.19500 +0.23	36.19	35.00	35.00	414,050
24 Mar 14	35.96500 -0.12	36.17	35.72	36.09	297,513
21 Mar 14	36.08500 -0.22	36.65	36.06	36.58	1,772,183
20 Mar 14	36.30000 -0.15	36.35	35.92	36.24	359,090
19 Mar 14	36.44500 -0.13	36.72	36.35	36.60	245,667
18 Mar 14	36.57500 -0.41	37.21	36.49	36.88	273,824
17 Mar 14	36.98500 +0.73	37.12	36.15	36.17	257,579
14 Mar 14	36.25500 +0.35	36.58	35.44	35.60	565,674
13 Mar 14	35.90500 -0.92	37.03	35.90	36.85	298,337
12 Mar 14	36.82500 -0.31	37.17	36.74	37.00	368,034
11 Mar 14	37.13500 +0.65	37.26	36.35	36.92	514,871
10 Mar 14	36.48000 +0.92	36.64	33.94	34.30	537,157
07 Mar 14	35.56500 -0.77	36.37	35.45	36.31	326,741
06 Mar 14	36.33500 +0.67	37.68	36.12	36.20	673,798
05 Mar 14	35.67000 +0.18	35.73	35.33	35.44	194,655
04 Mar 14	35.49000 +0.84	35.53	34.66	34.92	256,584
03 Mar 14	34.65000 -0.94	34.97	34.47	34.97	259,391
28 Feb 14	35.59000 +0.36	35.66	35.18	35.19	179,742
27 Feb 14	35.23000 -0.14	35.36	34.94	35.26	213,102
26 Feb 14	35.37000 +0.09	35.37	34.90	35.30	147,386
25 Feb 14	35.28000 +0.06	35.31	35.01	35.08	138,411
24 Feb 14	35.22500 -0.15	35.38	35.08	35.22	134,832
21 Feb 14	35.37500 +0.05	35.45	35.24	35.35	127,852
20 Feb 14	35.32500 -0.26	35.33	34.72	35.12	157,347
19 Feb 14	35.59000 +0.13	35.59	35.17	35.30	193,497
18 Feb 14	35.46000 -0.52	36.05	35.30	36.05	146,400
17 Feb 14	35.98000 +0.26	36.18	35.65	35.65	142,052
14 Feb 14	35.72500 +0.28	36.10	35.60	35.64	228,580
13 Feb 14	35.44500 -0.17	35.58	35.26	35.48	300,010
12 Feb 14	35.61000 +0.19	36.33	35.50	35.50	321,611
11 Feb 14	35.42500 +0.34	35.55	35.08	35.26	254,290
10 Feb 14	35.08500 +0.24	35.24	34.85	34.99	180,514
07 Feb 14	34.85000 +0.08	35.08	34.69	34.79	263,006
06 Feb 14	34.77000 +0.30	34.94	34.38	34.55	287,900
05 Feb 14	34.47500 +1.01	34.81	34.01	34.80	577,935
04 Feb 14	33.46000 -0.28	33.58	32.99	33.43	262,930
03 Feb 14	33.74500 -0.04	34.26	33.65	33.90	156,120
31 Jan 14	33.78500 -0.53	34.38	33.51	34.36	190,358
30 Jan 14	34.31500 +0.41	35.28	34.19	35.26	346,817
29 Jan 14	33.90000 -0.22	34.73	33.74	34.43	329,501
28 Jan 14	34.12500 +0.53	34.18	33.56	33.78	251,128
27 Jan 14	33.59500 -1.13	34.62	33.58	34.62	282,827
24 Jan 14	34.72000 -0.45	35.49	34.58	35.30	303,409
23 Jan 14	35.17500 +0.23	35.17	34.76	34.88	343,271
22 Jan 14	34.94500 -0.17	35.21	34.81	35.19	189,530
21 Jan 14	35.11500 +0.72	35.56	34.76	35.11	452,510
20 Jan 14	34.40000 +0.51	34.40	33.65	33.65	175,217
17 Jan 14	33.89000 -0.11	34.25	33.77	34.17	117,886
16 Jan 14	34.00000 -0.10	34.23	33.95	34.15	133,062
15 Jan 14	34.10000 +0.18	34.17	33.92	33.95	203,908
14 Jan 14	33.91500 +0.01	33.92	33.40	33.76	144,923
13 Jan 14	33.90000 -0.39	34.49	33.10	34.47	233,612
10 Jan 14	34.29500 +0.74	34.40	33.56	33.80	240,085
09 Jan 14	33.55500 -0.60	34.18	33.50	34.18	145,755
08 Jan 14	34.16000 +0.03	34.28	34.03	34.14	169,139
07 Jan 14	34.13000 -0.12	34.36	33.92	34.33	136,258
06 Jan 14	34.25000 +0.00	34.46	33.94	34.29	122,741
03 Jan 14	34.25000 +0.30	34.29	33.85	34.15	208,508
02 Jan 14	33.95000 +0.45	34.13	33.49	33.75	293,792
30 Dec 13	33.50000 -0.04	33.73	33.48	33.73	72,655
27 Dec 13	33.54500 +0.11	33.59	33.35	33.50	82,668
23 Dec 13	33.43500 +0.36	33.44	32.96	33.22	94,543
20 Dec 13	33.07500 +0.03	33.46	32.99	33.06	410,127
19 Dec 13	33.04500 -0.03	33.29	32.85	33.29	190,471
18 Dec 13	33.07500 +0.00	33.54	32.97	33.08	346,809
17 Dec 13	33.07500 +0.19	33.35	32.70	32.89	213,823
16 Dec 13	32.88000 +0.22	32.99	32.44	32.53	173,107
13 Dec 13	32.66000 -0.28	33.10	32.33	32.97	316,291
12 Dec 13	32.94000 -0.33	33.15	32.82	32.97	244,051
11 Dec 13	33.26500 +0.06	33.53	33.10	33.26	214,341
10 Dec 13	33.20000 +0.10	33.78	32.99	33.01	243,837
09 Dec 13	33.10500 +0.36	33.40	32.85	32.88	216,837
06 Dec 13	32.74000 +0.12	32.90	32.40	32.63	236,017
05 Dec 13	32.62000 -0.19	33.10	32.58	32.65	266,652
04 Dec 13	32.81500 +0.92	33.03	32.06	32.75	426,676
03 Dec 13	31.89000 -0.81	32.78	31.83	32.75	219,881
02 Dec 13	32.70000 +0.10	33.70	32.55	33.65	391,153
29 Nov 13	32.60000 +0.81	32.76	31.85	31.85	248,887
28 Nov 13	31.79000 -0.22	32.19	31.75	31.94	114,893
27 Nov 13	32.01500 +0.31	32.01	31.75	31.82	136,834
26 Nov 13	31.70000 -0.33	32.05	31.65	32.01	172,659
25 Nov 13	32.02500 +0.21	32.27	31.73	31.99	175,138
22 Nov 13	31.82000 +0.53	31.84	29.93	30.91	630,006
21 Nov 13	31.29000 -0.59	31.75	31.28	31.75	230,725
20 Nov 13	31.88000 -0.13	32.00	31.75	31.97	168,399
19 Nov 13	32.01000 +0.06	32.08	31.80	31.90	133,009
18 Nov 13	31.95000 -0.20	32.25	31.80	32.10	214,517
15 Nov 13	32.15000 -0.03	32.24	31.99	32.22	196,038
14 Nov 13	32.18500 +0.07	32.54	32.11	32.38	153,727
13 Nov 13	32.11500 -0.83	32.88	31.90	32.80	271,087
12 Nov 13	32.94500 -0.17	33.40	32.81	33.17	167,508
11 Nov 13	33.12000 +0.63	33.85	32.88	33.85	204,408
08 Nov 13	32.49500 -0.21	32.62	32.12	32.62	239,817
07 Nov 13	32.70000 -0.17	33.22	32.56	32.91	259,828
06 Nov 13	32.86500 -0.08	33.26	32.77	33.01	394,580
05 Nov 13	32.95000 +1.79	33.20	32.21	32.99	631,019
04 Nov 13	31.16000 +0.01	31.39	31.07	31.33	256,836
01 Nov 13	31.15000 -0.07	31.33	30.89	31.25	277,266
31 Oct 13	31.22000 -0.28	31.68	31.06	31.47	256,458
30 Oct 13	31.50000 -0.03	31.63	31.41	31.61	173,795
29 Oct 13	31.53000 -0.47	32.01	31.38	32.01	151,335
28 Oct 13	32.00000 +0.15	32.26	31.88	31.95	116,987
25 Oct 13	31.85000 -0.15	32.01	31.76	32.00	154,948
24 Oct 13	32.00000 -0.25	32.33	31.91	32.32	171,610
23 Oct 13	32.25000 -0.22	32.56	32.19	32.33	143,877
22 Oct 13	32.46500 +0.35	32.62	32.04	32.15	170,617
21 Oct 13	32.11000 -0.28	32.56	32.00	32.46	174,975
18 Oct 13	32.39000 +0.28	32.49	32.04	32.35	220,479
17 Oct 13	32.11000 -0.08	32.28	31.99	32.18	180,695
16 Oct 13	32.19000 +0.34	32.39	31.62	31.97	475,832
15 Oct 13	31.85000 +1.52	32.09	30.48	30.59	658,657
14 Oct 13	30.33000 +0.13	30.33	29.33	30.00	639,884
11 Oct 13	30.20000 -1.19	30.88	29.55	30.13	529,547
10 Oct 13	31.39000 +0.13	31.54	31.09	31.31	295,837
09 Oct 13	31.26500 -0.48	31.78	31.08	31.78	331,889
08 Oct 13	31.74000 -0.42	32.23	31.67	32.20	177,884
07 Oct 13	32.16000 +0.07	32.16	31.72	32.14	144,577
04 Oct 13	32.09000 -0.25	32.31	32.07	32.22	130,310
03 Oct 13	32.34000 -0.06	32.47	32.21	32.42	67,415
02 Oct 13	32.40000 +0.10	32.47	32.21	32.24	167,586
01 Oct 13	32.30500 -0.44	32.69	32.17	32.69	288,192
30 Sep 13	32.74500 +0.15	32.74	32.22	32.31	157,629
27 Sep 13	32.60000 +0.07	32.65	32.44	32.58	135,319
26 Sep 13	32.52500 +0.08	33.13	32.40	33.10	269,160
25 Sep 13	32.45000 -0.33	32.85	32.15	32.70	158,778
24 Sep 13	32.78000 -0.28	33.22	32.73	33.14	80,149
23 Sep 13	33.06000 +0.33	33.15	32.71	32.75	146,578
20 Sep 13	32.73000 -0.47	33.15	32.60	33.08	356,597
19 Sep 13	33.20000 -0.40	33.85	33.09	33.85	169,732
18 Sep 13	33.60000 +0.06	33.60	33.15	33.47	143,896
17 Sep 13	33.53500 +0.13	33.56	33.07	33.35	188,878
16 Sep 13	33.40000 +0.20	33.66	33.37	33.37	97,161
13 Sep 13	33.20000 +0.01	33.44	32.92	33.10	99,176
12 Sep 13	33.19500 -0.51	33.70	33.03	33.63	155,951
11 Sep 13	33.70000 -0.20	34.10	33.66	33.90	94,136
10 Sep 13	33.90000 +0.80	34.06	33.21	33.21	144,536
09 Sep 13	33.10000 +0.32	33.33	32.76	32.95	108,522
06 Sep 13	32.77500 -0.29	33.08	32.51	32.99	184,320
05 Sep 13	33.07000 -0.08	33.21	32.96	33.15	110,591
04 Sep 13	33.15000 -0.20	33.50	32.88	33.41	147,009
03 Sep 13	33.35000 -0.23	33.80	33.08	33.61	105,594
02 Sep 13	33.58000 +0.50	33.76	33.20	33.25	100,676
30 Aug 13	33.08000 -0.09	33.31	32.78	33.12	130,785
29 Aug 13	33.17000 +0.18	33.19	32.78	33.00	106,934
28 Aug 13	32.98500 -0.58	33.51	32.77	33.39	127,315
27 Aug 13	33.57000 -0.96	34.47	33.50	34.29	174,331
26 Aug 13	34.52500 +0.17	34.61	34.31	34.31	30,690
23 Aug 13	34.36000 -0.13	34.49	34.19	34.40	105,108
22 Aug 13	34.49500 +0.36	34.54	33.94	34.01	89,427
21 Aug 13	34.13000 +0.08	34.22	33.88	33.99	102,796
20 Aug 13	34.05000 -0.29	34.14	33.61	34.08	83,446
19 Aug 13	34.34000 +0.34	34.34	33.60	33.74	157,283
16 Aug 13	34.00000 -0.11	34.10	32.51	34.10	276,618
15 Aug 13	34.11000 -0.55	34.62	33.81	34.60	189,660
14 Aug 13	34.66000 -0.41	35.13	34.49	35.06	141,142
13 Aug 13	35.07000 +0.19	35.72	34.75	34.89	199,212
12 Aug 13	34.88000 +0.37	35.03	34.22	34.67	154,313
09 Aug 13	34.51000 +0.22	34.72	34.06	34.31	178,694
08 Aug 13	34.29000 +0.26	34.38	34.02	34.20	164,356
07 Aug 13	34.03000 +1.27	34.45	33.01	33.01	322,136
06 Aug 13	32.76000 -0.15	33.17	32.61	33.10	93,448
05 Aug 13	32.90500 -0.06	33.08	32.87	32.94	64,908
02 Aug 13	32.96500 -0.03	33.23	32.81	33.05	96,180
01 Aug 13	33.00000 +0.55	33.17	32.51	32.65	154,334
31 Jul 13	32.45000 -0.06	32.53	32.34	32.51	86,100
30 Jul 13	32.50500 +0.19	32.55	32.35	32.42	94,687
29 Jul 13	32.31500 +0.16	32.52	32.22	32.22	72,522
26 Jul 13	32.15000 -0.32	32.47	32.00	32.47	138,420
25 Jul 13	32.47500 +0.19	33.01	32.19	32.40	291,533
24 Jul 13	32.28000 -0.03	32.54	32.14	32.42	133,387
23 Jul 13	32.30500 +0.06	32.54	32.15	32.19	136,528
22 Jul 13	32.24000 -0.26	32.60	32.24	32.58	116,210
19 Jul 13	32.50000 -0.38	33.01	32.50	32.85	177,616
18 Jul 13	32.87500 +0.11	32.88	32.53	32.75	162,318
17 Jul 13	32.76500 -0.38	33.40	32.49	33.40	236,385
16 Jul 13	33.14000 -0.35	33.64	33.08	33.63	132,081
15 Jul 13	33.48500 +0.08	33.76	33.33	33.56	87,326
12 Jul 13	33.40000 +0.04	33.71	33.31	33.60	235,179
11 Jul 13	33.36000 +0.39	33.50	32.99	33.20	132,721
10 Jul 13	32.97500 -0.09	33.43	32.65	33.01	176,533
09 Jul 13	33.06500 +0.69	33.27	32.63	32.63	222,256
08 Jul 13	32.37000 +0.86	32.53	31.43	31.67	176,772
05 Jul 13	31.51000 +0.11	32.19	31.44	31.50	212,493
04 Jul 13	31.40000 +0.57	31.49	30.94	30.94	162,188
03 Jul 13	30.83000 -0.32	31.09	30.57	30.98	185,139
02 Jul 13	31.15000 +0.06	31.31	30.95	31.05	199,555
01 Jul 13	31.09000 -0.02	31.23	30.64	31.23	147,070
28 Jun 13	31.11000 +0.17	31.17	30.50	31.05	267,140
27 Jun 13	30.94000 +1.02	31.19	29.61	29.75	331,027
26 Jun 13	29.91500 +0.53	29.95	29.39	29.47	249,237
25 Jun 13	29.38500 +0.35	29.69	28.90	29.05	278,798
24 Jun 13	29.03500 -1.16	30.16	28.70	30.11	361,388
21 Jun 13	30.19000 -0.27	31.20	30.19	30.46	403,034
20 Jun 13	30.46500 -1.13	31.31	30.35	31.28	264,200
19 Jun 13	31.59500 -0.04	31.93	31.39	31.70	190,997
18 Jun 13	31.63500 +0.84	31.70	30.82	30.82	277,935
17 Jun 13	30.80000 +0.24	30.94	30.59	30.67	117,227
14 Jun 13	30.56000 +0.18	30.84	30.43	30.66	159,117
13 Jun 13	30.37500 -0.23	30.43	29.94	30.34	407,483
12 Jun 13	30.60000 +0.65	30.72	29.90	29.90	338,752
11 Jun 13	29.95000 -0.10	30.07	29.58	30.00	223,636
10 Jun 13	30.05000 +0.07	30.27	29.94	30.00	243,241
07 Jun 13	29.98000 -0.58	30.55	29.86	30.55	273,678
06 Jun 13	30.56000 -0.48	31.06	30.52	30.99	116,505
05 Jun 13	31.03500 -0.20	31.44	30.89	31.20	197,609
04 Jun 13	31.24000 +0.24	31.44	31.06	31.06	187,712
03 Jun 13	31.00500 -0.51	31.48	30.77	31.44	225,329
31 May 13	31.51500 -0.09	31.72	31.23	31.54	190,479
30 May 13	31.60000 +0.00	31.70	31.16	31.31	152,028
29 May 13	31.60000 -0.47	32.10	31.42	32.00	185,175
28 May 13	32.07000 +0.47	32.20	31.63	31.81	390,389
27 May 13	31.60000 +0.22	31.67	31.38	31.41	125,127
24 May 13	31.38000 +0.36	31.50	31.07	31.22	282,966
23 May 13	31.02000 -1.24	31.72	30.76	31.70	380,528
22 May 13	32.26500 +0.01	32.67	32.06	32.26	142,879
21 May 13	32.25000 +0.01	32.28	31.92	32.26	189,719
20 May 13	32.24000 +0.03	32.47	32.10	32.35	102,532
17 May 13	32.21500 +0.03	32.35	31.99	32.17	176,031
16 May 13	32.18500 +0.06	32.28	32.03	32.17	153,372
15 May 13	32.12500 -0.47	32.47	31.99	32.13	295,747
14 May 13	32.60000 -0.41	33.12	31.89	32.12	397,105
13 May 13	33.00500 -0.32	33.47	32.72	33.42	346,002
10 May 13	33.32500 +0.24	33.79	33.05	33.06	321,980
09 May 13	33.08500 -0.17	33.38	32.92	33.17	184,323
08 May 13	33.26000 -0.98	34.51	32.97	34.31	549,193
07 May 13	34.24000 +1.17	35.60	32.88	32.99	511,871
06 May 13	33.07000 -0.24	33.52	33.02	33.52	115,979
03 May 13	33.31000 +0.25	33.35	32.80	33.25	175,097
02 May 13	33.06500 +0.66	33.28	32.29	32.33	335,043
30 Apr 13	32.40000 +0.28	32.54	31.90	32.25	223,433
29 Apr 13	32.12500 +0.40	32.24	31.58	31.77	164,109
26 Apr 13	31.73000 +0.09	31.79	31.39	31.64	126,725
25 Apr 13	31.64000 -0.08	32.01	31.44	31.78	155,250
24 Apr 13	31.71500 +0.27	31.77	31.24	31.50	170,166
23 Apr 13	31.44000 +0.66	31.48	30.66	30.77	241,262
22 Apr 13	30.78000 -0.07	31.10	30.57	31.10	212,695
19 Apr 13	30.85000 +0.56	30.99	30.43	30.63	322,334
18 Apr 13	30.29500 +0.13	30.64	29.99	30.17	201,225
17 Apr 13	30.17000 -0.20	30.65	29.72	30.39	261,789
16 Apr 13	30.37000 -0.25	30.56	29.91	30.09	290,251
15 Apr 13	30.62000 -0.45	31.14	30.30	30.98	283,815
12 Apr 13	31.07500 -0.19	31.36	30.66	31.25	295,140
11 Apr 13	31.26500 -0.05	31.40	30.95	31.25	293,422
10 Apr 13	31.31000 +0.73	31.47	30.76	30.83	380,428
09 Apr 13	30.57500 -0.07	30.84	30.51	30.70	145,823
08 Apr 13	30.64500 +0.02	31.02	30.61	30.82	151,241
05 Apr 13	30.62500 -0.69	31.37	30.38	31.31	250,739
04 Apr 13	31.32000 -0.55	31.89	31.22	31.88	252,613
03 Apr 13	31.87000 -0.14	32.19	31.83	32.01	197,710
02 Apr 13	32.01000 +1.10	32.19	31.16	31.25	465,134
28 Mar 13	30.91000 +0.11	31.16	30.65	30.65	154,644
27 Mar 13	30.79500 +0.24	30.84	30.38	30.59	222,590
26 Mar 13	30.55500 +0.18	30.68	30.36	30.36	139,013
25 Mar 13	30.37500 -0.05	30.75	30.18	30.55	226,494
22 Mar 13	30.42500 -0.05	30.42	29.98	30.41	224,586
21 Mar 13	30.47500 -0.17	30.70	30.31	30.70	201,167
20 Mar 13	30.64500 +0.02	31.28	30.52	30.90	232,080
19 Mar 13	30.63000 +0.14	30.94	30.23	30.46	316,962
18 Mar 13	30.49000 +0.31	30.59	29.88	29.99	300,961
15 Mar 13	30.18500 +0.81	30.20	29.36	29.47	486,833
14 Mar 13	29.37500 -0.06	29.64	29.25	29.45	306,769
13 Mar 13	29.43500 +0.12	29.57	29.02	29.36	249,805
12 Mar 13	29.31500 -0.28	29.47	28.05	28.90	992,395
11 Mar 13	29.59500 +0.01	29.63	29.27	29.63	213,161
08 Mar 13	29.58000 -0.18	29.85	29.45	29.82	245,619
07 Mar 13	29.76000 +0.06	30.41	29.67	29.74	221,138
06 Mar 13	29.70500 +0.16	30.49	29.60	29.65	355,624
05 Mar 13	29.55000 +0.31	29.60	29.24	29.42	233,912
04 Mar 13	29.23500 +0.02	29.34	28.95	29.17	165,898
01 Mar 13	29.21500 +0.17	29.34	28.86	29.03	258,348
28 Feb 13	29.04500 +0.39	29.16	28.74	28.74	241,835
27 Feb 13	28.65500 +0.07	28.78	28.45	28.70	194,617
26 Feb 13	28.59000 -0.24	28.89	28.42	28.48	254,516
25 Feb 13	28.82500 +0.00	29.16	28.67	28.75	226,777
22 Feb 13	28.83000 +0.14	29.31	28.61	28.81	182,344
21 Feb 13	28.69500 -0.07	28.72	28.35	28.65	251,040
20 Feb 13	28.76000 +0.01	29.06	28.64	28.70	267,638
19 Feb 13	28.74500 +0.63	28.89	28.17	28.17	205,369
18 Feb 13	28.12000 -0.32	28.73	27.97	28.61	181,704
15 Feb 13	28.44000 +0.27	28.61	28.25	28.25	209,787
14 Feb 13	28.17500 +0.17	28.27	27.88	28.05	277,076
13 Feb 13	28.00000 +0.33	28.25	27.65	27.69	446,128
12 Feb 13	27.67000 -0.24	28.15	27.67	27.98	293,023
11 Feb 13	27.90500 +0.11	28.52	27.75	27.90	393,872
08 Feb 13	27.79000 +0.53	27.85	27.31	27.40	318,256
07 Feb 13	27.26000 +0.35	27.41	26.83	26.89	321,960
06 Feb 13	26.91000 -0.05	27.32	26.79	27.00	229,638
05 Feb 13	26.96000 +0.55	27.00	26.46	26.48	247,820
04 Feb 13	26.41000 -0.08	27.36	26.41	26.70	399,696
01 Feb 13	26.48500 +0.43	26.60	26.10	26.15	191,222
31 Jan 13	26.05500 -0.24	26.32	25.91	26.30	210,102
30 Jan 13	26.30000 -0.23	26.61	26.24	26.52	163,317
29 Jan 13	26.53000 -0.39	26.96	26.43	26.94	160,175
28 Jan 13	26.92500 -0.23	27.19	26.83	27.15	153,661
25 Jan 13	27.15000 +0.04	27.23	27.04	27.06	151,573
24 Jan 13	27.11000 -0.06	27.37	27.08	27.17	121,278
23 Jan 13	27.17000 +0.04	27.42	27.05	27.22	135,453
22 Jan 13	27.13000 -0.19	27.38	27.08	27.28	151,218
21 Jan 13	27.31500 +0.14	27.41	27.03	27.30	113,313
18 Jan 13	27.18000 +0.11	27.31	26.97	27.17	150,014
17 Jan 13	27.06500 +0.27	27.10	26.63	26.74	173,529
16 Jan 13	26.79500 +0.09	26.95	26.63	26.71	199,038
15 Jan 13	26.70000 -0.07	27.00	26.66	26.71	113,363
14 Jan 13	26.77000 +0.09	27.08	26.63	26.78	198,141
11 Jan 13	26.68000 -0.27	27.01	26.66	27.01	153,852
10 Jan 13	26.95500 -0.09	27.58	26.86	27.03	361,349
09 Jan 13	27.05000 +0.18	27.26	26.83	26.95	206,193
08 Jan 13	26.86500 -0.45	27.33	26.81	27.23	235,879
07 Jan 13	27.32000 -0.03	27.32	27.17	27.30	114,373
04 Jan 13	27.35500 -0.17	27.50	27.25	27.50	125,355
03 Jan 13	27.52000 -0.11	27.74	27.28	27.62	107,716
02 Jan 13	27.63000 +0.51	27.63	27.26	27.38	205,253
28 Dec 12	27.12000 +0.10	27.25	26.93	27.14	70,715
27 Dec 12	27.02000 -0.23	27.33	27.00	27.24	98,652
21 Dec 12	27.25500 -0.07	27.33	27.03	27.25	283,090
20 Dec 12	27.32500 +0.07	27.61	27.17	27.17	200,217
19 Dec 12	27.26000 +0.09	27.36	27.12	27.15	318,689
18 Dec 12	27.17500 +0.15	27.17	26.89	27.06	211,676
17 Dec 12	27.02500 -0.14	27.39	26.92	27.13	115,651
14 Dec 12	27.16500 +0.02	27.78	27.10	27.16	254,605
13 Dec 12	27.14500 +0.15	27.26	26.73	27.00	211,112
12 Dec 12	27.00000 +0.13	27.03	26.83	26.85	171,580
11 Dec 12	26.87000 +0.16	26.94	26.60	26.69	157,604
10 Dec 12	26.71500 +0.18	26.75	26.39	26.39	112,162
07 Dec 12	26.53000 +0.03	26.72	26.37	26.50	153,151
06 Dec 12	26.50000 +0.16	26.80	26.30	26.42	131,296
05 Dec 12	26.34000 -0.23	26.65	26.15	26.63	169,416
04 Dec 12	26.56500 -0.09	26.77	26.47	26.64	139,129
03 Dec 12	26.66000 -0.11	26.90	26.60	26.74	183,990
30 Nov 12	26.77500 -0.13	27.00	26.74	26.92	229,728
29 Nov 12	26.90000 -0.02	27.09	26.79	26.98	164,827
28 Nov 12	26.92000 +0.11	27.00	26.65	26.72	67,786
27 Nov 12	26.81000 +0.08	26.90	26.63	26.80	172,547
26 Nov 12	26.73000 +0.09	26.75	26.53	26.58	84,365
23 Nov 12	26.63500 +0.23	26.71	26.36	26.53	103,642
22 Nov 12	26.41000 +0.10	26.67	26.41	26.45	122,966
21 Nov 12	26.30500 -0.04	26.41	26.25	26.33	152,357
20 Nov 12	26.34500 +0.40	26.39	25.95	25.95	216,554
19 Nov 12	25.94500 +0.36	25.99	25.50	25.67	165,146
16 Nov 12	25.58000 -0.27	26.01	25.58	25.82	344,089
15 Nov 12	25.85000 -0.48	26.25	25.75	26.17	233,956
14 Nov 12	26.32500 +0.06	26.44	26.08	26.37	175,033
13 Nov 12	26.27000 +0.01	26.33	25.95	26.01	208,696
12 Nov 12	26.26500 +0.06	26.35	25.75	26.18	300,399
09 Nov 12	26.21000 -0.45	26.73	25.84	26.65	516,299
08 Nov 12	26.65500 -0.15	27.10	26.62	26.86	319,353
07 Nov 12	26.80500 -0.69	27.65	26.72	27.21	373,325
06 Nov 12	27.49500 +0.15	27.55	27.13	27.35	239,970
05 Nov 12	27.35000 -0.13	27.55	27.25	27.50	189,311
02 Nov 12	27.48000 -0.05	27.59	27.34	27.55	361,637
01 Nov 12	27.52500 -0.21	27.68	27.25	27.68	288,710
31 Oct 12	27.73500 -0.14	27.97	27.68	27.88	119,319
30 Oct 12	27.87500 +0.30	27.88	27.63	27.64	133,520
29 Oct 12	27.58000 +0.11	27.60	27.25	27.50	104,086
26 Oct 12	27.46500 +0.24	27.57	27.05	27.05	143,961
25 Oct 12	27.22500 -0.05	27.38	27.18	27.28	255,218
24 Oct 12	27.27500 +0.05	27.34	26.90	27.34	183,905
23 Oct 12	27.23000 -0.25	27.62	27.06	27.61	274,418
22 Oct 12	27.47500 +0.02	27.75	27.39	27.39	197,968
19 Oct 12	27.46000 -0.07	27.55	27.24	27.44	153,932
18 Oct 12	27.53000 +0.13	27.58	27.17	27.35	270,906
17 Oct 12	27.40000 +0.35	27.48	26.94	27.05	347,616
16 Oct 12	27.05000 +0.47	27.09	26.58	26.58	317,475
15 Oct 12	26.57500 +0.16	26.77	26.38	26.38	135,830
12 Oct 12	26.42000 -0.08	26.68	26.41	26.50	271,492
11 Oct 12	26.50500 +0.35	26.67	26.07	26.17	273,516
10 Oct 12	26.15500 -0.49	26.60	26.09	26.58	377,257
09 Oct 12	26.65000 -0.04	26.83	26.51	26.83	227,850
08 Oct 12	26.69000 +0.05	26.84	26.43	26.50	244,243
05 Oct 12	26.64000 +0.20	26.81	26.44	26.50	205,712
04 Oct 12	26.44000 -0.01	26.59	26.31	26.53	122,903
03 Oct 12	26.45000 -0.16	26.71	26.37	26.60	151,716
02 Oct 12	26.61000 -0.16	26.80	26.56	26.71	246,545
01 Oct 12	26.77000 +0.42	26.97	26.38	26.38	294,555
28 Sep 12	26.35000 +0.02	26.66	26.31	26.40	240,680
27 Sep 12	26.32500 +0.11	26.45	26.25	26.33	322,844
26 Sep 12	26.21500 -0.44	26.55	26.17	26.45	319,872
25 Sep 12	26.66000 +0.50	26.85	26.10	26.10	401,840
24 Sep 12	26.16000 +0.03	26.33	25.95	25.97	431,075
21 Sep 12	26.13000 +0.53	26.14	25.55	25.70	803,826
20 Sep 12	25.60000 +0.35	25.63	25.02	25.11	264,073
19 Sep 12	25.25500 +0.14	25.29	25.06	25.10	261,252
18 Sep 12	25.11000 +0.00	25.25	24.89	25.00	201,565
17 Sep 12	25.11500 -0.35	25.66	24.86	25.44	323,243
14 Sep 12	25.47000 -0.23	26.13	25.38	25.99	303,295
13 Sep 12	25.70000 -0.08	26.17	25.69	25.72	320,527
12 Sep 12	25.78500 -0.94	26.80	25.42	26.80	650,988
11 Sep 12	26.72500 +0.08	26.92	26.50	26.59	238,101
10 Sep 12	26.65000 -0.05	26.94	26.60	26.70	113,787
07 Sep 12	26.70000 -0.27	27.00	26.63	26.99	259,644
06 Sep 12	26.97000 +0.24	27.11	26.80	26.84	355,446
05 Sep 12	26.72500 +0.13	27.00	26.51	26.65	302,261
04 Sep 12	26.60000 -0.22	27.06	26.53	26.88	187,227
03 Sep 12	26.82000 -0.10	27.11	26.67	26.92	164,651
31 Aug 12	26.91500 +0.47	27.00	26.38	26.38	279,928
30 Aug 12	26.45000 -0.31	26.80	26.42	26.67	317,540
29 Aug 12	26.76500 +0.38	26.76	26.30	26.40	164,129
28 Aug 12	26.39000 +0.10	26.42	26.10	26.10	201,687
27 Aug 12	26.29000 -0.11	26.40	26.11	26.40	114,701
24 Aug 12	26.40000 +0.01	26.63	26.17	26.49	271,195
23 Aug 12	26.38500 +0.34	26.84	26.10	26.20	366,491
22 Aug 12	26.04000 -0.32	26.29	25.91	26.23	146,118
21 Aug 12	26.36000 +0.53	26.57	25.84	25.84	169,690
20 Aug 12	25.82500 -0.65	26.53	25.81	26.53	189,508
17 Aug 12	26.48000 +0.28	26.61	26.15	26.32	233,973
16 Aug 12	26.20000 +0.16	26.21	25.94	26.13	230,276
15 Aug 12	26.04000 -0.16	26.26	25.94	26.07	147,122
14 Aug 12	26.20000 +0.12	26.43	26.10	26.10	152,359
13 Aug 12	26.08500 -0.14	26.26	26.00	26.20	203,204
10 Aug 12	26.22000 +0.13	26.28	26.00	26.10	221,720
09 Aug 12	26.09000 +0.70	26.31	25.73	25.90	544,464
08 Aug 12	25.39000 -0.24	25.68	25.17	25.49	312,424
07 Aug 12	25.62500 -0.05	25.82	25.44	25.67	269,607
06 Aug 12	25.67000 +0.00	25.87	25.57	25.66	234,511
03 Aug 12	25.66500 +0.25	25.71	24.86	25.10	408,750
02 Aug 12	25.42000 -0.30	25.83	25.31	25.70	217,243
01 Aug 12	25.72000 +0.16	25.93	25.57	25.80	185,859
31 Jul 12	25.56000 -0.04	25.73	25.47	25.60	184,342
30 Jul 12	25.60000 +0.28	25.69	25.27	25.44	308,242
27 Jul 12	25.31500 +0.02	25.50	25.14	25.30	423,739
26 Jul 12	25.29000 +0.30	25.39	24.70	25.00	253,661
25 Jul 12	24.99000 +0.45	25.10	24.45	24.45	181,963
24 Jul 12	24.53500 +0.14	24.83	24.39	24.47	198,337
23 Jul 12	24.40000 -0.73	25.08	24.30	24.85	430,641
20 Jul 12	25.12500 -0.47	25.70	25.06	25.70	310,164
19 Jul 12	25.59500 +0.47	25.73	25.12	25.12	305,602
18 Jul 12	25.12000 +0.50	25.17	24.70	24.72	264,808
17 Jul 12	24.62000 +0.20	24.62	24.30	24.49	293,050
16 Jul 12	24.42000 -0.94	25.27	24.20	25.23	663,024
13 Jul 12	25.36000 +0.58	25.43	24.82	24.82	303,875
12 Jul 12	24.78000 -0.04	24.91	24.56	24.72	451,235
11 Jul 12	24.82000 -0.24	25.00	24.58	24.80	553,161
10 Jul 12	25.06000 +0.46	25.15	24.34	24.60	370,027
09 Jul 12	24.60000 +0.53	24.62	23.95	24.08	430,959
06 Jul 12	24.07000 -0.39	24.59	24.06	24.40	312,305
05 Jul 12	24.45500 -0.18	24.82	24.35	24.63	206,831
04 Jul 12	24.64000 -0.03	24.86	24.46	24.78	164,424
03 Jul 12	24.67500 +0.38	24.67	24.23	24.40	407,875
02 Jul 12	24.29000 +0.30	24.48	23.92	24.00	270,957
29 Jun 12	23.99000 +0.65	24.00	23.50	23.53	425,437
28 Jun 12	23.34000 -0.30	23.81	23.23	23.70	275,134
27 Jun 12	23.64000 +0.14	23.69	23.43	23.60	202,446
26 Jun 12	23.50000 -0.06	23.90	23.44	23.61	364,615
25 Jun 12	23.55500 +0.08	23.68	23.39	23.44	342,164
22 Jun 12	23.48000 +0.06	23.60	23.20	23.40	312,238
21 Jun 12	23.41500 -0.08	23.78	23.34	23.43	366,312
20 Jun 12	23.50000 -0.35	23.83	23.32	23.83	396,842
19 Jun 12	23.85000 +0.05	24.00	23.64	23.70	383,568
18 Jun 12	23.80000 +0.41	24.07	23.61	23.75	345,265
15 Jun 12	23.39000 +0.04	23.58	23.28	23.40	446,785
14 Jun 12	23.35000 +0.02	23.36	22.99	23.36	280,423
13 Jun 12	23.33000 +0.10	23.49	23.11	23.28	356,983
12 Jun 12	23.22500 +0.09	23.67	23.02	23.02	443,378
11 Jun 12	23.13500 +0.10	23.54	23.13	23.15	279,356
08 Jun 12	23.03000 +0.00	23.03	22.63	22.96	226,820
07 Jun 12	23.03000 +0.36	23.16	22.70	22.84	267,214
06 Jun 12	22.67000 +0.81	22.72	22.03	22.10	373,719
05 Jun 12	21.86000 -0.06	22.16	21.58	21.97	304,767
04 Jun 12	21.92000 -0.48	22.19	21.77	22.19	175,710
01 Jun 12	22.40000 -0.32	22.84	22.09	22.84	320,276
31 May 12	22.71500 -0.20	23.11	22.65	23.00	359,234
30 May 12	22.92000 -0.44	23.31	22.92	23.31	234,939
29 May 12	23.36000 +0.19	23.58	23.28	23.28	258,528
28 May 12	23.17000 +0.06	23.47	23.09	23.17	122,321
25 May 12	23.11000 +0.13	23.28	22.92	22.92	258,165
24 May 12	22.98000 -0.72	23.82	22.77	23.71	636,905
23 May 12	23.70000 +1.03	24.88	22.47	22.50	1,239,999
22 May 12	22.67000 +0.36	22.74	22.39	22.39	226,864
21 May 12	22.30500 +0.38	22.60	21.91	21.96	334,303
18 May 12	21.93000 -0.46	22.31	21.91	22.11	366,059
17 May 12	22.39000 +0.07	22.68	22.26	22.44	267,414
16 May 12	22.32000 -0.61	22.42	21.99	22.13	450,990
15 May 12	22.93500 -0.17	23.40	22.80	23.09	507,322
14 May 12	23.10000 -0.40	23.41	22.93	23.40	428,689
11 May 12	23.50000 +0.86	23.63	22.64	22.80	920,692
10 May 12	22.64000 -0.03	22.93	21.77	22.86	737,197
09 May 12	22.66500 +1.52	22.80	21.38	21.50	1,012,634
08 May 12	21.15000 -0.33	21.69	21.07	21.69	337,666
07 May 12	21.48000 -0.10	21.62	21.16	21.16	240,829
04 May 12	21.57500 -0.53	22.15	21.49	22.12	245,352
03 May 12	22.10500 -0.03	22.20	21.92	22.11	262,445
02 May 12	22.14000 +0.24	22.45	22.05	22.15	333,784
30 Apr 12	21.90000 -0.03	22.16	21.83	22.03	344,767
27 Apr 12	21.93000 +0.08	21.96	21.68	21.69	290,352
26 Apr 12	21.85000 +0.14	21.96	21.68	21.75	234,305
25 Apr 12	21.71000 +0.35	21.71	21.34	21.41	376,195
24 Apr 12	21.36000 -0.14	21.59	21.25	21.59	273,662
23 Apr 12	21.50000 -0.50	21.90	21.40	21.82	235,193
20 Apr 12	22.00500 +0.23	22.04	21.76	21.86	384,428
19 Apr 12	21.77000 -0.06	22.00	21.63	21.89	504,422
18 Apr 12	21.82500 +0.04	21.94	21.71	21.78	460,489
17 Apr 12	21.78500 +0.00	21.83	21.57	21.76	661,114
16 Apr 12	21.78000 +0.24	21.86	21.37	21.42	477,002
13 Apr 12	21.54000 -0.36	21.91	21.43	21.91	283,256
12 Apr 12	21.90000 +0.45	21.91	21.50	21.50	244,414
11 Apr 12	21.45000 +0.34	21.60	21.17	21.24	272,104
10 Apr 12	21.11000 -0.38	21.57	21.11	21.30	307,221
05 Apr 12	21.49000 +0.04	21.63	21.22	21.43	368,140
04 Apr 12	21.45000 -0.73	22.16	21.38	22.15	421,018
03 Apr 12	22.18000 +0.17	22.32	21.78	22.00	555,855
02 Apr 12	22.01500 +0.31	22.01	21.61	21.83	403,180
30 Mar 12	21.70000 +0.38	21.73	21.47	21.52	270,703
29 Mar 12	21.32500 -0.07	21.45	21.20	21.42	352,304
28 Mar 12	21.40000 -0.10	21.63	21.33	21.50	482,087
27 Mar 12	21.50000 +0.33	21.61	21.14	21.29	680,107
26 Mar 12	21.17500 +0.50	21.17	20.75	20.85	395,707
23 Mar 12	20.67000 +0.10	20.67	20.42	20.60	242,035
22 Mar 12	20.57000 -0.23	20.89	20.35	20.89	482,323
21 Mar 12	20.80000 +0.09	20.94	20.67	20.85	336,573
20 Mar 12	20.71000 -0.17	20.82	20.52	20.76	357,367
19 Mar 12	20.88000 -0.22	21.07	20.64	21.07	584,987
16 Mar 12	21.10000 -0.03	21.33	20.98	21.28	830,115
15 Mar 12	21.13000 -0.03	21.25	20.83	21.18	852,828
14 Mar 12	21.16000 -1.27	22.55	21.08	22.42	1,093,788
13 Mar 12	22.43000 +0.51	22.58	21.92	21.98	601,441
12 Mar 12	21.92000 +0.22	21.97	21.56	21.65	288,594
09 Mar 12	21.70000 -0.02	21.88	21.59	21.81	216,737
08 Mar 12	21.72000 +0.56	21.72	21.18	21.20	367,843
07 Mar 12	21.16000 +0.19	21.20	20.93	20.93	324,214
06 Mar 12	20.97000 -0.43	21.38	20.90	21.38	529,833
05 Mar 12	21.40000 -0.35	21.68	21.38	21.64	390,146
02 Mar 12	21.75000 -0.10	21.90	21.70	21.82	199,713
01 Mar 12	21.85000 -0.06	22.00	21.74	21.97	359,548
29 Feb 12	21.91000 -0.03	22.12	21.79	22.03	469,118
28 Feb 12	21.94000 +0.36	21.95	21.58	21.60	264,225
27 Feb 12	21.58000 -0.40	22.08	21.45	21.92	640,453
24 Feb 12	21.97500 -0.15	22.19	21.88	22.04	405,602
23 Feb 12	22.13000 +0.32	22.26	21.80	21.80	491,833
22 Feb 12	21.81000 -0.17	21.97	21.64	21.97	334,441
21 Feb 12	21.98000 -0.02	22.06	21.80	22.00	330,220
20 Feb 12	22.00000 +0.20	22.09	21.80	21.94	398,403
17 Feb 12	21.80000 +0.66	21.90	21.27	21.30	830,788
16 Feb 12	21.14000 -0.21	21.24	20.92	21.17	360,527
15 Feb 12	21.35000 +0.15	21.53	21.14	21.20	446,230
14 Feb 12	21.20000 -0.22	21.44	21.15	21.33	324,285
13 Feb 12	21.42000 +0.09	21.51	21.22	21.50	217,357
10 Feb 12	21.33500 +0.04	21.42	21.11	21.16	376,804
09 Feb 12	21.29500 -0.44	21.61	21.15	21.52	454,635
08 Feb 12	21.73500 -0.06	21.91	21.64	21.84	272,956
07 Feb 12	21.80000 -0.12	21.87	21.25	21.69	650,870
06 Feb 12	21.91500 -0.05	22.08	21.76	21.81	390,445
03 Feb 12	21.96500 -0.22	22.23	21.73	22.15	564,005
02 Feb 12	22.18000 -0.17	22.65	22.15	22.40	383,780
01 Feb 12	22.35500 +0.58	22.58	21.92	21.93	544,552
31 Jan 12	21.77500 -0.03	22.06	21.77	21.77	438,649
30 Jan 12	21.81000 -0.61	22.42	21.81	22.35	394,953
27 Jan 12	22.41500 +0.34	22.58	22.16	22.40	682,264
26 Jan 12	22.08000 +0.74	22.30	21.40	21.51	842,008
25 Jan 12	21.34000 +0.08	21.56	21.21	21.39	401,026
24 Jan 12	21.26000 -0.24	21.51	21.18	21.48	393,213
23 Jan 12	21.50000 -0.16	21.80	21.45	21.68	574,079
20 Jan 12	21.65500 -0.07	21.67	21.28	21.50	617,818
19 Jan 12	21.72500 +0.15	21.80	21.59	21.60	485,116
18 Jan 12	21.58000 +0.28	21.59	21.16	21.27	297,341
17 Jan 12	21.30000 +0.20	21.33	21.12	21.25	693,795
16 Jan 12	21.10000 -0.09	21.19	20.99	21.00	363,530
13 Jan 12	21.19500 +0.19	21.30	20.99	21.10	728,524
12 Jan 12	21.00000 +0.06	21.27	20.90	21.00	860,151
11 Jan 12	20.94500 -0.33	21.49	20.76	21.25	750,227
10 Jan 12	21.27000 +0.09	21.38	20.89	20.99	785,636
09 Jan 12	21.18000 -0.03	21.34	21.06	21.15	285,746
06 Jan 12	21.21000 +0.03	21.35	20.95	21.20	467,280
05 Jan 12	21.17500 -0.02	21.33	21.01	21.15	363,296
04 Jan 12	21.19000 -0.03	21.48	21.15	21.30	339,982
03 Jan 12	21.22500 +0.29	21.47	21.00	21.19	346,498
02 Jan 12	20.93500 +0.31	21.11	20.67	20.75	151,935
30 Dec 11	20.62000 +0.18	20.73	20.42	20.44	112,833
29 Dec 11	20.44000 +0.17	20.48	20.20	20.34	175,949
28 Dec 11	20.27000 +0.00	20.64	20.16	20.28	414,474
27 Dec 11	20.27000 +0.47	20.27	19.83	19.83	160,645
23 Dec 11	19.80500 +0.28	19.85	19.58	19.60	160,923
22 Dec 11	19.52500 +0.23	19.69	19.25	19.31	123,082
21 Dec 11	19.30000 -0.25	19.71	19.25	19.60	326,478
20 Dec 11	19.54500 +0.38	19.70	19.12	19.12	245,732
19 Dec 11	19.16500 -0.16	19.43	19.08	19.21	148,843
16 Dec 11	19.33000 +0.39	19.57	18.85	18.91	705,433
15 Dec 11	18.94000 +0.28	19.04	18.64	18.74	299,975
14 Dec 11	18.66000 -0.48	19.20	18.55	19.11	381,488
13 Dec 11	19.13500 +0.05	19.27	18.98	19.15	178,066
12 Dec 11	19.08500 -0.11	19.43	19.04	19.17	270,694
09 Dec 11	19.19500 +0.01	19.35	19.00	19.00	345,803
08 Dec 11	19.18000 -0.16	19.65	19.07	19.51	285,842
07 Dec 11	19.34000 -0.34	19.87	19.21	19.80	429,065
06 Dec 11	19.68000 -0.32	20.00	19.68	19.96	375,644
05 Dec 11	20.00000 +0.17	20.24	19.83	20.12	315,406
02 Dec 11	19.83000 +0.00	20.29	19.80	20.15	266,436
01 Dec 11	19.82500 -0.15	20.12	19.79	20.09	370,834
30 Nov 11	19.98000 +0.68	20.10	19.06	19.11	649,908
29 Nov 11	19.30000 +0.06	19.31	19.11	19.25	588,766
28 Nov 11	19.24000 +0.60	19.33	18.91	18.99	311,718
25 Nov 11	18.64000 +0.03	18.83	18.36	18.70	305,735
24 Nov 11	18.60500 +0.09	18.84	18.41	18.59	592,736
23 Nov 11	18.51000 +0.06	18.78	18.36	18.36	421,524
22 Nov 11	18.45000 -0.20	19.00	18.44	18.77	323,143
21 Nov 11	18.65000 -0.51	19.18	18.57	19.18	354,959
18 Nov 11	19.16000 -0.14	19.48	19.02	19.31	471,425
17 Nov 11	19.30000 +0.34	19.45	18.83	18.90	650,800
16 Nov 11	18.95500 -0.19	19.35	18.93	19.02	376,800
15 Nov 11	19.14500 -0.07	19.44	18.90	19.10	320,612
14 Nov 11	19.22000 +0.01	19.40	18.97	19.33	261,138
11 Nov 11	19.20500 +0.65	19.32	18.39	18.42	644,230
10 Nov 11	18.55500 +0.20	18.98	18.00	18.00	491,988
09 Nov 11	18.35000 +0.71	18.95	17.80	17.80	1,061,596
08 Nov 11	17.64000 -0.42	18.64	17.52	18.25	666,816
07 Nov 11	18.06000 -0.22	18.30	18.00	18.09	336,144
04 Nov 11	18.28000 -0.14	18.62	18.04	18.57	319,817
03 Nov 11	18.42000 +0.17	18.66	18.02	18.07	506,532
02 Nov 11	18.25500 +0.27	18.32	17.87	18.22	264,462
01 Nov 11	17.98000 -0.75	18.45	17.87	18.45	339,752
31 Oct 11	18.73000 -0.15	18.95	18.60	18.75	279,979
28 Oct 11	18.88000 -0.23	19.32	18.57	19.20	384,906
27 Oct 11	19.11000 +0.57	19.18	18.85	19.00	298,012
26 Oct 11	18.54000 +0.03	18.68	18.32	18.45	237,570
25 Oct 11	18.51000 -0.05	18.60	18.20	18.46	216,610
24 Oct 11	18.56000 +0.23	18.61	18.20	18.52	227,873
21 Oct 11	18.33000 +0.89	18.35	17.48	17.59	344,442
20 Oct 11	17.44000 -0.74	18.08	17.38	17.85	392,867
19 Oct 11	18.18000 +0.19	18.21	17.83	18.05	416,682
18 Oct 11	17.99000 +0.24	18.06	17.18	17.52	304,961
17 Oct 11	17.75000 -0.25	18.51	17.55	18.25	332,476
14 Oct 11	18.00000 -0.03	18.40	17.95	18.03	418,966
13 Oct 11	18.03000 +0.08	18.21	17.83	17.87	418,231
12 Oct 11	17.95000 +0.05	18.11	17.70	17.81	528,259
11 Oct 11	17.90000 +0.06	18.04	17.69	17.94	326,779
10 Oct 11	17.84500 +0.38	18.01	17.36	17.71	341,491
07 Oct 11	17.47000 +0.39	17.73	17.00	17.16	253,659
06 Oct 11	17.08000 +0.44	17.19	16.71	16.83	366,607
05 Oct 11	16.63500 +0.21	16.83	16.34	16.83	374,769
04 Oct 11	16.42500 -0.92	17.10	16.31	17.00	460,151
03 Oct 11	17.34000 -0.11	17.53	16.75	17.08	444,901
30 Sep 11	17.45000 -0.40	17.83	17.26	17.75	388,265
29 Sep 11	17.85000 -0.06	18.13	17.62	17.89	477,841
28 Sep 11	17.90500 -0.44	18.22	17.77	18.00	436,314
27 Sep 11	18.34500 +0.68	18.41	17.97	18.10	468,527
26 Sep 11	17.66500 +0.12	18.00	17.00	17.15	399,568
23 Sep 11	17.55000 -0.41	18.22	16.91	18.07	451,877
22 Sep 11	17.95500 -0.71	18.50	17.67	18.11	449,796
21 Sep 11	18.66500 +0.02	18.86	18.56	18.75	240,070
20 Sep 11	18.65000 +0.14	19.07	18.39	18.39	251,575
19 Sep 11	18.51000 -0.19	18.70	18.16	18.49	297,598
16 Sep 11	18.70500 +0.30	18.78	18.38	18.63	563,047
15 Sep 11	18.41000 +0.22	18.65	18.14	18.28	453,412
14 Sep 11	18.19000 +0.20	18.41	17.82	17.88	383,497
13 Sep 11	17.99000 +0.12	18.43	17.54	18.26	419,052
12 Sep 11	17.87000 -0.38	18.09	17.18	17.22	551,484
09 Sep 11	18.24500 -0.88	19.32	18.17	19.00	935,247
08 Sep 11	19.12000 +0.32	19.30	18.68	18.97	679,301
07 Sep 11	18.80500 +1.36	18.83	17.80	17.80	535,359
06 Sep 11	17.44500 -0.23	17.90	17.08	17.60	676,082
05 Sep 11	17.67000 -0.53	18.13	17.52	17.97	400,271
02 Sep 11	18.20000 -0.57	18.57	17.91	18.52	560,929
01 Sep 11	18.77000 -0.14	19.01	18.41	19.01	522,906
31 Aug 11	18.91000 +0.32	19.09	18.58	18.75	449,947
30 Aug 11	18.59000 -0.14	18.93	18.35	18.92	414,528
29 Aug 11	18.73000 +0.35	18.98	18.45	18.45	149,027
26 Aug 11	18.37500 +0.00	18.51	17.85	18.31	338,008
25 Aug 11	18.38000 +0.00	19.02	18.13	18.49	680,515
24 Aug 11	18.38000 +0.49	18.63	17.81	18.09	469,451
23 Aug 11	17.89000 +0.56	18.19	17.67	17.67	483,113
22 Aug 11	17.33000 +0.11	17.52	16.80	17.05	597,400
19 Aug 11	17.22000 -0.29	17.51	16.82	17.45	836,804
18 Aug 11	17.51000 -0.52	18.00	17.22	17.90	821,596
17 Aug 11	18.03500 -0.05	18.26	17.70	18.10	374,785
16 Aug 11	18.08000 -0.14	18.18	17.45	18.18	735,455
15 Aug 11	18.22000 +0.62	18.35	17.78	17.90	579,933
12 Aug 11	17.60000 -0.03	17.99	17.25	17.69	859,177
11 Aug 11	17.63000 -0.04	17.66	16.18	17.20	1,916,286
10 Aug 11	17.67000 -0.43	18.87	17.50	18.27	1,424,599
09 Aug 11	18.10000 +1.34	18.12	15.91	16.88	1,809,677
08 Aug 11	16.76000 -0.34	17.55	16.53	16.79	1,090,690
05 Aug 11	17.10000 +0.34	17.59	16.08	16.20	1,210,429
04 Aug 11	16.76500 -1.02	17.70	16.31	17.60	1,604,884
03 Aug 11	17.78000 -0.58	18.18	17.44	18.15	832,638
02 Aug 11	18.36500 -0.25	18.61	18.32	18.56	594,949
01 Aug 11	18.61000 -0.43	19.40	18.61	19.20	380,181
29 Jul 11	19.04500 -0.25	19.33	18.96	19.00	416,172
28 Jul 11	19.29500 -0.25	19.53	19.15	19.34	544,649
27 Jul 11	19.54500 -0.33	19.76	19.43	19.70	249,676
26 Jul 11	19.87500 -0.05	20.09	19.72	19.90	325,244
25 Jul 11	19.92000 +0.27	19.98	19.41	19.51	441,650
22 Jul 11	19.65000 +0.08	19.72	19.44	19.67	437,462
21 Jul 11	19.56500 -0.20	20.15	19.34	19.88	851,341
20 Jul 11	19.76500 +0.16	20.00	19.53	19.65	674,141
19 Jul 11	19.60000 -0.68	19.79	18.91	19.76	1,038,590
18 Jul 11	20.28000 -0.36	20.85	20.17	20.55	363,572
15 Jul 11	20.64000 -0.03	20.70	20.33	20.55	376,096
14 Jul 11	20.67000 -0.31	20.98	20.53	20.80	372,854
13 Jul 11	20.98000 +0.17	21.06	20.64	20.66	500,224
12 Jul 11	20.81000 -0.27	20.90	20.26	20.86	592,321
11 Jul 11	21.08500 -0.24	21.18	20.88	21.15	601,294
08 Jul 11	21.32000 +0.06	21.46	21.14	21.31	457,142
07 Jul 11	21.26500 +0.19	21.32	21.07	21.26	274,183
06 Jul 11	21.07500 -0.10	21.16	20.95	21.00	622,651
05 Jul 11	21.18000 -1.00	22.22	20.93	22.07	990,584
04 Jul 11	22.18500 +0.14	22.27	21.88	22.01	275,978
01 Jul 11	22.05000 +0.07	22.30	21.86	22.09	288,220
30 Jun 11	21.98000 +0.25	22.10	21.51	21.82	377,461
29 Jun 11	21.73000 +0.39	21.84	21.40	21.40	359,563
28 Jun 11	21.34500 +0.30	21.38	21.01	21.11	203,836
27 Jun 11	21.05000 -0.08	21.27	20.94	21.00	240,175
24 Jun 11	21.13000 -0.10	21.63	21.03	21.59	274,179
23 Jun 11	21.23000 -0.32	21.63	21.14	21.55	277,316
22 Jun 11	21.55000 +0.09	21.72	21.48	21.65	270,910
21 Jun 11	21.45500 +0.40	21.58	21.10	21.10	391,634
20 Jun 11	21.06000 -0.26	21.13	20.93	21.02	411,733
17 Jun 11	21.32000 +0.11	21.41	21.00	21.05	497,826
16 Jun 11	21.21000 -0.36	21.48	20.93	21.33	615,413
15 Jun 11	21.57000 -0.33	22.06	21.40	21.85	493,402
14 Jun 11	21.89500 +0.12	22.07	21.75	21.98	428,628
13 Jun 11	21.77500 -0.09	22.01	21.38	21.86	287,322
10 Jun 11	21.86000 -0.14	22.11	21.75	22.00	565,778
09 Jun 11	22.00500 +0.40	22.03	21.50	21.50	310,763
08 Jun 11	21.60000 -0.15	21.75	21.33	21.75	351,882
07 Jun 11	21.75000 +0.07	21.83	21.61	21.68	263,264
06 Jun 11	21.68000 +0.07	21.81	21.44	21.60	229,726
03 Jun 11	21.61000 -0.04	21.88	21.45	21.65	435,017
02 Jun 11	21.65000 +0.14	21.75	21.17	21.45	479,409
01 Jun 11	21.51000 -0.19	21.77	21.43	21.70	392,148
31 May 11	21.70000 +0.57	21.80	21.09	21.35	579,615
30 May 11	21.13000 +0.09	21.26	20.96	21.12	172,606
27 May 11	21.04000 +0.09	21.14	20.80	21.00	458,669
26 May 11	20.95000 -0.20	21.30	20.75	21.15	398,375
25 May 11	21.15000 -0.24	21.38	21.01	21.09	470,805
24 May 11	21.39000 +0.25	21.85	21.10	21.10	580,451
23 May 11	21.14000 -0.09	21.22	20.85	21.02	460,545
20 May 11	21.23000 +0.23	21.42	21.06	21.08	646,229
19 May 11	20.99500 -0.58	21.20	20.74	21.00	610,154
18 May 11	21.58000 +0.18	21.74	21.26	21.40	601,531
17 May 11	21.40000 -0.18	21.69	21.23	21.50	603,308
16 May 11	21.58000 -0.19	21.67	21.10	21.28	688,510
13 May 11	21.77500 +0.27	21.80	21.22	21.56	750,102
12 May 11	21.50500 -0.49	21.83	21.10	21.52	1,118,863
11 May 11	21.99000 -0.75	22.53	21.54	22.50	1,482,982
10 May 11	22.74000 +0.49	22.77	22.20	22.38	680,226
09 May 11	22.25000 +0.12	22.33	21.86	22.10	407,572
06 May 11	22.13000 +0.09	22.30	21.75	22.14	326,075
05 May 11	22.04000 +0.14	22.21	21.75	21.85	900,685
04 May 11	21.90000 -0.24	22.20	21.73	22.05	669,717
03 May 11	22.14000 -0.18	22.39	21.97	22.35	428,002
02 May 11	22.31500 +0.05	22.75	22.32	22.33	396,375
29 Apr 11	22.27000 +0.27	22.29	22.00	22.00	277,669
28 Apr 11	22.00000 +0.20	22.27	21.74	21.85	584,050
27 Apr 11	21.80000 -0.11	22.10	21.62	21.99	473,089
26 Apr 11	21.91000 +0.46	22.06	21.48	21.50	700,232
21 Apr 11	21.45000 +0.45	21.77	20.73	21.14	714,587
20 Apr 11	21.00000 +0.09	21.42	20.98	21.06	446,327
19 Apr 11	20.90500 +0.08	21.08	20.67	20.67	347,832
18 Apr 11	20.82500 -0.42	21.49	20.66	21.34	408,836
15 Apr 11	21.25000 +0.33	21.29	20.90	20.90	472,619
14 Apr 11	20.91500 -0.30	21.29	20.89	21.19	302,198
13 Apr 11	21.22000 +0.24	21.36	20.86	21.18	474,414
12 Apr 11	20.97500 -0.26	21.19	20.80	21.10	407,506
11 Apr 11	21.24000 -0.26	21.52	21.08	21.50	599,095
08 Apr 11	21.50500 +0.40	21.68	21.06	21.10	474,021
07 Apr 11	21.10500 -0.25	21.33	20.69	21.30	650,725
06 Apr 11	21.35000 +0.18	21.41	21.09	21.25	384,961
05 Apr 11	21.17500 -0.31	21.50	20.94	21.50	535,681
04 Apr 11	21.48000 -0.11	21.88	21.35	21.70	658,911
01 Apr 11	21.59500 +0.90	21.87	21.05	21.10	977,677
31 Mar 11	20.69000 -0.01	20.99	20.53	20.69	363,849
30 Mar 11	20.70000 -0.29	21.20	20.56	21.11	566,680
29 Mar 11	20.99000 +0.28	21.06	20.55	20.64	695,793
28 Mar 11	20.70500 +0.15	20.74	20.42	20.68	360,185
25 Mar 11	20.56000 +0.09	20.80	20.56	20.67	537,711
24 Mar 11	20.47000 +0.12	20.51	20.22	20.30	433,552
23 Mar 11	20.35000 +0.34	20.35	19.90	20.05	477,556
22 Mar 11	20.01000 -0.17	20.33	19.90	20.28	429,194
21 Mar 11	20.18500 +0.31	20.27	19.78	20.26	647,397
18 Mar 11	19.87500 +0.17	20.00	19.69	19.86	974,904
17 Mar 11	19.70000 +0.62	19.86	19.10	19.20	930,884
16 Mar 11	19.08000 +0.38	19.57	18.78	18.94	1,075,964
15 Mar 11	18.70000 -0.92	19.26	18.39	19.16	1,047,236
14 Mar 11	19.62000 +0.07	19.62	19.17	19.50	874,057
11 Mar 11	19.55500 -0.40	19.88	19.50	19.88	725,585
10 Mar 11	19.95000 -0.06	20.27	19.58	20.27	947,206
09 Mar 11	20.01000 +0.72	20.39	19.55	19.68	1,550,864
08 Mar 11	19.29000 +0.15	19.39	18.86	19.15	731,442
07 Mar 11	19.14000 -0.09	19.22	19.03	19.20	593,830
04 Mar 11	19.23000 +0.42	19.40	18.92	18.92	858,425
03 Mar 11	18.81000 +0.07	18.94	18.68	18.86	341,828
02 Mar 11	18.74000 -0.11	18.83	18.45	18.72	580,764
01 Mar 11	18.85000 -0.16	19.12	18.72	19.00	817,546
28 Feb 11	19.01500 +0.12	19.07	18.89	18.93	479,259
25 Feb 11	18.89500 +0.04	19.10	18.88	18.93	682,082
24 Feb 11	18.85500 -0.48	19.12	18.43	19.12	1,134,467
23 Feb 11	19.33000 -0.41	19.77	19.25	19.70	541,082
22 Feb 11	19.73500 +0.03	19.76	19.36	19.68	541,055
21 Feb 11	19.70000 -0.43	20.15	19.63	20.08	936,498
18 Feb 11	20.13000 -0.01	20.20	19.90	20.20	438,350
17 Feb 11	20.14000 +0.02	20.27	19.95	20.10	442,199
16 Feb 11	20.12000 -0.15	20.40	20.00	20.40	362,865
15 Feb 11	20.27500 +0.02	20.48	20.17	20.20	384,173
14 Feb 11	20.25000 +0.25	20.33	19.99	20.06	462,039
11 Feb 11	20.00000 -0.14	20.18	19.71	19.99	1,021,929
10 Feb 11	20.13500 -0.11	20.51	19.90	20.11	890,813
09 Feb 11	20.25000 -0.45	20.84	19.92	20.75	1,424,553
08 Feb 11	20.70000 -0.68	21.43	20.46	21.33	1,112,062
07 Feb 11	21.38500 +0.28	21.50	21.03	21.17	372,100
04 Feb 11	21.10000 +0.15	21.14	20.90	20.98	325,045
03 Feb 11	20.95000 -0.12	21.03	20.76	21.00	408,953
02 Feb 11	21.07000 -0.13	21.39	21.00	21.26	393,536
01 Feb 11	21.20000 +0.53	21.38	20.76	20.91	607,315
31 Jan 11	20.67500 +0.14	20.67	20.33	20.55	288,030
28 Jan 11	20.53000 -0.26	21.00	20.44	20.87	414,339
27 Jan 11	20.79000 +0.12	20.93	20.60	20.74	317,292
26 Jan 11	20.67500 +0.32	20.83	20.39	20.56	313,228
25 Jan 11	20.35000 -0.02	20.92	20.24	20.34	480,774
24 Jan 11	20.37000 +0.16	20.43	20.03	20.34	402,673
21 Jan 11	20.21000 -0.01	20.44	19.73	20.22	592,736
20 Jan 11	20.22000 -0.84	21.13	20.13	21.13	938,139
19 Jan 11	21.06000 -0.34	21.52	20.99	21.50	427,265
18 Jan 11	21.40000 -0.07	21.76	21.30	21.50	432,345
17 Jan 11	21.46500 +0.00	21.80	21.20	21.60	332,450
14 Jan 11	21.46500 +0.03	21.60	21.18	21.43	571,810
13 Jan 11	21.43500 +0.07	22.05	21.23	22.00	698,081
12 Jan 11	21.36500 +0.93	21.38	20.95	21.00	841,284
11 Jan 11	20.43000 +0.20	20.51	20.09	20.33	472,541
10 Jan 11	20.23000 +0.53	20.84	19.82	19.82	994,485
07 Jan 11	19.70000 -0.17	19.96	19.70	19.85	353,718
06 Jan 11	19.87000 +0.17	20.10	19.67	19.71	456,439
05 Jan 11	19.70500 -0.15	19.88	19.33	19.83	536,373
04 Jan 11	19.85500 -0.30	20.30	19.84	20.05	427,976
03 Jan 11	20.15500 -0.37	20.69	20.10	20.60	331,927
30 Dec 10	20.52500 +0.05	20.53	20.33	20.34	136,693
29 Dec 10	20.48000 +0.35	20.60	20.00	20.00	329,568
28 Dec 10	20.13000 +0.02	20.25	19.97	20.25	130,869
27 Dec 10	20.10500 +0.10	20.10	19.69	19.85	266,811
23 Dec 10	20.00000 -0.01	20.10	19.84	19.91	273,691
22 Dec 10	20.01000 -0.02	20.13	19.85	20.07	294,712
21 Dec 10	20.03000 -0.05	20.30	19.88	20.19	384,585
20 Dec 10	20.07500 +0.27	20.29	20.08	20.26	445,697
17 Dec 10	19.81000 -0.33	20.40	19.81	20.00	1,181,868
16 Dec 10	20.14000 +0.16	20.33	19.85	20.00	424,261
15 Dec 10	19.98000 +0.48	20.08	19.08	19.50	702,845
14 Dec 10	19.50000 -0.50	20.02	19.45	19.55	686,970
13 Dec 10	20.00500 +0.75	20.05	19.21	19.35	941,230
10 Dec 10	19.25000 -0.66	19.53	18.69	19.50	2,175,224
09 Dec 10	19.91000 -0.29	20.36	19.66	20.22	698,297
08 Dec 10	20.20000 -0.59	20.70	20.01	20.70	570,506
07 Dec 10	20.79500 -0.11	21.10	20.59	20.85	515,217
06 Dec 10	20.91000 +0.08	21.21	20.90	21.00	429,596
03 Dec 10	20.82500 +0.11	20.89	20.50	20.60	354,149
02 Dec 10	20.72000 +0.61	20.72	20.11	20.15	494,855
01 Dec 10	20.10500 +0.69	20.17	19.50	19.50	708,765
30 Nov 10	19.41500 -0.17	19.68	19.40	19.61	670,208
29 Nov 10	19.58500 -0.95	20.63	19.40	20.51	829,502
26 Nov 10	20.53000 -0.47	20.70	20.49	20.55	423,906
25 Nov 10	21.00000 +0.45	21.01	20.49	20.50	229,416
24 Nov 10	20.54500 +0.16	20.63	20.31	20.40	346,209
23 Nov 10	20.39000 -0.23	20.82	20.31	20.64	298,664
22 Nov 10	20.62000 +0.24	20.68	20.43	20.43	402,125
19 Nov 10	20.38000 -0.34	20.76	20.30	20.75	457,761
18 Nov 10	20.72000 +0.48	20.73	20.37	20.37	817,728
17 Nov 10	20.24000 -0.53	20.69	20.15	20.69	690,218
16 Nov 10	20.77000 -0.61	21.18	20.75	21.15	469,528
15 Nov 10	21.38000 -0.12	21.66	21.04	21.25	560,285
12 Nov 10	21.50000 +0.47	21.53	20.57	21.00	1,017,015
11 Nov 10	21.03000 +0.60	21.11	20.02	20.50	833,181
10 Nov 10	20.43000 -0.77	21.40	20.31	21.40	1,077,206
09 Nov 10	21.20000 -1.14	22.34	20.92	21.93	1,168,217
08 Nov 10	22.34000 +0.25	22.36	21.86	22.15	238,583
05 Nov 10	22.09000 -0.28	22.50	22.02	22.50	404,062
04 Nov 10	22.37500 +0.39	22.64	21.94	21.94	410,721
03 Nov 10	21.98500 +0.17	22.42	21.81	21.94	602,209
02 Nov 10	21.81500 +0.06	22.00	21.63	21.63	178,537
01 Nov 10	21.75500 -0.07	22.39	21.75	21.90	372,757
29 Oct 10	21.82500 +0.51	21.90	21.33	21.40	386,360
28 Oct 10	21.32000 -0.29	21.69	21.27	21.66	264,117
27 Oct 10	21.61000 -0.18	21.86	21.56	21.57	351,957
26 Oct 10	21.79000 +0.12	21.90	21.24	21.49	255,171
25 Oct 10	21.67500 -0.11	22.00	21.67	22.00	461,001
22 Oct 10	21.78000 -0.10	22.00	21.59	21.83	350,875
21 Oct 10	21.88500 +0.68	21.91	21.32	21.38	528,100
20 Oct 10	21.21000 +0.42	21.25	20.78	20.80	301,407
19 Oct 10	20.78500 -0.01	21.22	20.71	20.88	402,944
18 Oct 10	20.80000 +0.20	20.87	20.51	20.60	331,283
15 Oct 10	20.60000 -0.25	20.80	20.47	20.80	597,239
14 Oct 10	20.85000 -0.18	21.00	20.63	21.00	612,168
13 Oct 10	21.03000 -0.27	21.73	20.93	21.45	630,325
12 Oct 10	21.30500 +0.48	21.37	20.58	20.80	560,591
11 Oct 10	20.82500 -0.02	21.00	20.82	21.00	189,934
08 Oct 10	20.85000 +0.10	20.94	20.60	20.73	281,040
07 Oct 10	20.75000 +0.21	20.87	20.44	20.68	349,448
06 Oct 10	20.54000 +0.15	20.72	20.34	20.50	449,985
05 Oct 10	20.39500 +0.16	20.50	20.19	20.32	402,767
04 Oct 10	20.23500 -0.19	20.41	20.08	20.28	459,494
01 Oct 10	20.43000 +0.05	20.61	20.29	20.51	423,907
30 Sep 10	20.38500 -0.33	20.55	20.12	20.25	487,584
29 Sep 10	20.71500 -0.08	21.14	20.65	20.75	335,701
28 Sep 10	20.79000 +0.21	20.89	20.31	20.62	296,087
27 Sep 10	20.58000 -0.02	20.83	20.35	20.58	404,562
24 Sep 10	20.60500 +0.28	20.63	20.11	20.21	361,847
23 Sep 10	20.32000 -0.29	20.70	20.15	20.64	485,200
22 Sep 10	20.61000 -0.03	20.80	20.45	20.80	515,057
21 Sep 10	20.64000 +0.04	20.75	20.50	20.50	271,799
20 Sep 10	20.60000 +0.27	20.60	20.38	20.51	300,623
17 Sep 10	20.32500 -0.22	20.87	20.22	20.82	926,030
16 Sep 10	20.54000 +0.01	20.64	20.31	20.42	339,582
15 Sep 10	20.53500 -0.44	20.90	20.48	20.90	315,480
14 Sep 10	20.98000 +0.06	21.09	20.83	21.00	360,370
13 Sep 10	20.92000 -0.05	21.27	20.80	21.20	335,070
10 Sep 10	20.96500 +0.07	21.04	20.90	21.00	285,221
09 Sep 10	20.89500 +0.14	21.00	20.58	20.58	389,627
08 Sep 10	20.75500 +0.44	20.83	20.12	20.12	568,537
07 Sep 10	20.31500 +0.09	20.50	20.03	20.26	380,652
06 Sep 10	20.22500 -0.14	20.59	20.05	20.59	411,715
03 Sep 10	20.36500 -0.01	20.57	20.20	20.27	526,506
02 Sep 10	20.37500 +0.16	20.45	20.10	20.10	375,060
01 Sep 10	20.22000 +0.72	20.22	19.47	19.51	509,422
31 Aug 10	19.50000 +0.07	19.53	19.07	19.07	355,781
30 Aug 10	19.43000 -0.12	19.60	19.38	19.60	152,397
27 Aug 10	19.55000 +0.06	19.58	19.25	19.50	518,519
26 Aug 10	19.48500 +0.64	19.56	19.00	19.12	601,850
25 Aug 10	18.85000 -0.26	19.20	18.48	19.13	451,339
24 Aug 10	19.11000 -0.57	19.65	18.78	19.63	559,009
23 Aug 10	19.68500 -0.05	20.00	19.58	19.73	537,863
20 Aug 10	19.73000 -0.25	20.08	19.70	20.06	605,709
19 Aug 10	19.98000 -0.30	20.39	19.90	20.33	350,374
18 Aug 10	20.27500 +0.05	20.36	20.00	20.23	352,812
17 Aug 10	20.23000 +0.57	20.25	19.67	19.80	500,967
16 Aug 10	19.65500 -0.36	20.21	19.61	19.98	487,065
13 Aug 10	20.02000 +0.44	20.57	19.50	19.69	1,146,951
12 Aug 10	19.57500 +0.44	19.66	18.86	19.17	770,122
11 Aug 10	19.14000 -0.30	19.49	18.92	19.49	479,343
10 Aug 10	19.43500 +0.33	19.68	19.18	19.48	1,002,770
09 Aug 10	19.10000 +0.10	19.11	18.80	19.10	492,344
06 Aug 10	19.00000 -0.21	19.53	18.85	19.15	700,278
05 Aug 10	19.21000 -0.11	19.70	19.13	19.42	864,333
04 Aug 10	19.32000 -0.13	19.51	19.15	19.45	522,788
03 Aug 10	19.44500 -0.32	19.74	19.34	19.70	466,798
02 Aug 10	19.76500 +0.66	19.89	19.20	19.20	365,626
30 Jul 10	19.10000 +0.07	19.20	18.79	19.00	426,368
29 Jul 10	19.03500 -0.17	19.51	19.02	19.50	335,466
28 Jul 10	19.20000 -0.16	19.58	19.06	19.40	269,376
27 Jul 10	19.36000 -0.44	19.94	19.26	19.76	599,332
26 Jul 10	19.80500 +0.26	19.89	19.44	19.55	651,777
23 Jul 10	19.54000 +0.54	19.58	18.97	19.00	742,267
22 Jul 10	19.00500 +0.36	19.12	18.33	18.66	755,050
21 Jul 10	18.64500 +0.26	19.00	18.45	18.50	800,829
20 Jul 10	18.39000 +0.02	18.60	18.19	18.60	453,067
19 Jul 10	18.37000 +0.02	18.75	18.30	18.44	344,245
16 Jul 10	18.35000 -0.13	18.90	18.19	18.46	418,009
15 Jul 10	18.48000 +0.03	18.86	18.29	18.49	443,800
14 Jul 10	18.45000 -0.09	18.55	18.21	18.55	368,027
13 Jul 10	18.54000 +0.43	18.55	18.12	18.20	325,788
12 Jul 10	18.11000 -0.03	18.27	18.00	18.26	390,758
09 Jul 10	18.14500 +0.24	18.25	17.93	18.13	337,030
08 Jul 10	17.90500 +0.28	18.00	17.76	17.83	396,438
07 Jul 10	17.62500 -0.06	17.77	17.35	17.52	469,487
06 Jul 10	17.68500 +0.56	17.80	17.15	17.15	391,500
05 Jul 10	17.13000 -0.07	17.20	16.93	17.14	453,174
02 Jul 10	17.20000 +0.43	17.75	16.75	16.80	657,107
01 Jul 10	16.77500 -0.27	17.17	16.77	16.78	681,480
30 Jun 10	17.04500 -0.09	17.25	16.94	17.25	457,960
29 Jun 10	17.13500 -0.74	17.68	17.02	17.61	638,355
28 Jun 10	17.88000 +0.28	17.88	17.41	17.62	602,178
25 Jun 10	17.59500 -0.15	17.90	17.39	17.72	352,509
24 Jun 10	17.74000 -0.34	18.25	17.68	18.25	405,186
23 Jun 10	18.07500 -0.38	18.65	18.03	18.39	507,072
22 Jun 10	18.45500 -0.22	18.60	18.23	18.42	456,488
21 Jun 10	18.67000 +0.29	18.75	18.43	18.75	616,604
18 Jun 10	18.38000 -0.05	18.58	18.23	18.45	1,039,720
17 Jun 10	18.43000 +0.32	18.50	18.15	18.20	693,342
16 Jun 10	18.11000 -0.46	18.75	17.99	18.75	1,075,102
15 Jun 10	18.57000 +0.12	18.75	18.32	18.45	546,240
14 Jun 10	18.45000 +0.43	18.47	18.08	18.30	462,713
11 Jun 10	18.02500 +0.17	18.15	17.67	17.84	1,001,142
10 Jun 10	17.85000 +0.32	18.00	17.42	17.60	2,042,847
09 Jun 10	17.53000 +0.98	17.55	16.91	17.00	1,686,508
08 Jun 10	16.55000 +0.02	16.76	16.35	16.72	1,095,702
07 Jun 10	16.53000 -0.22	16.75	16.30	16.60	1,196,512
04 Jun 10	16.74500 -0.08	17.09	16.64	16.93	904,497
03 Jun 10	16.82500 -0.03	17.17	16.77	17.17	1,099,399
02 Jun 10	16.86000 +0.49	17.00	16.17	16.26	3,893,820
01 Jun 10	16.37000 -0.18	16.52	16.16	16.38	611,744
31 May 10	16.55500 -0.29	16.95	16.56	16.70	224,744
28 May 10	16.84500 +0.29	17.24	16.63	16.74	905,353
27 May 10	16.55500 +0.58	16.63	16.05	16.05	1,497,067
26 May 10	15.98000 -0.35	16.32	15.92	16.00	1,601,221
25 May 10	16.32500 -0.59	16.80	16.23	16.67	876,080
24 May 10	16.92000 +0.05	17.14	16.63	16.99	370,295
21 May 10	16.87500 +0.43	16.97	16.23	16.40	971,489
20 May 10	16.44500 -0.34	16.98	16.14	16.90	1,119,565
19 May 10	16.78000 -0.59	17.35	16.78	17.26	606,288
18 May 10	17.37500 -0.15	17.91	17.06	17.91	866,537
17 May 10	17.52000 -0.02	18.04	17.37	17.50	661,850
14 May 10	17.54500 -0.63	18.35	17.44	18.25	733,030
13 May 10	18.17000 -0.13	18.58	17.74	18.49	681,260
12 May 10	18.30000 -0.26	18.42	17.93	18.05	1,143,797
11 May 10	18.55500 -0.01	18.66	18.26	18.45	835,319
10 May 10	18.57000 +1.59	18.57	17.60	17.60	1,571,695
07 May 10	16.97500 -0.74	17.70	16.65	17.25	1,178,594
06 May 10	17.71500 -0.43	18.51	17.64	18.13	935,341
05 May 10	18.15000 -0.34	18.36	17.75	18.21	1,045,792
04 May 10	18.49000 -0.64	19.79	18.27	19.50	1,264,135
03 May 10	19.12500 -0.03	19.13	18.74	19.00	323,269
30 Apr 10	19.16000 -0.05	19.66	18.93	19.35	586,327
29 Apr 10	19.21000 +0.78	19.32	18.45	18.46	671,842
28 Apr 10	18.42500 -0.11	18.65	17.93	18.31	893,629
27 Apr 10	18.53000 -0.59	19.29	18.53	19.16	589,895
26 Apr 10	19.12500 +0.35	19.14	18.73	18.80	433,215
23 Apr 10	18.77500 +0.52	18.77	18.28	18.39	425,745
22 Apr 10	18.25500 -0.61	19.32	18.18	18.95	812,761
21 Apr 10	18.86500 +0.49	19.00	18.44	18.57	404,263
20 Apr 10	18.38000 +0.01	18.54	18.30	18.37	598,895
19 Apr 10	18.36500 +0.07	18.53	18.08	18.10	473,455
16 Apr 10	18.29000 -0.26	18.68	18.29	18.53	518,179
15 Apr 10	18.55500 +0.16	18.58	18.32	18.40	336,463
14 Apr 10	18.40000 +0.01	18.58	18.10	18.44	462,652
13 Apr 10	18.38500 -0.16	18.59	18.24	18.54	372,837
12 Apr 10	18.54000 -0.15	18.92	18.50	18.80	668,649
09 Apr 10	18.69000 +0.61	18.90	18.52	18.62	746,468
08 Apr 10	18.08000 +0.31	18.18	17.58	17.70	933,396
07 Apr 10	17.77000 -0.13	17.95	17.57	17.87	608,352
06 Apr 10	17.89500 -0.13	18.07	17.55	17.83	493,479
01 Apr 10	18.02000 +0.39	18.02	17.67	17.85	490,142
31 Mar 10	17.63000 -0.03	17.90	17.41	17.59	641,752
30 Mar 10	17.65500 +0.43	17.90	17.39	17.40	1,146,076
29 Mar 10	17.22500 +0.07	17.47	16.92	17.47	708,967
26 Mar 10	17.15500 +0.35	17.30	16.76	16.78	585,199
25 Mar 10	16.81000 +0.20	16.88	16.60	16.64	562,439
24 Mar 10	16.60500 -0.17	16.91	16.40	16.81	374,068
23 Mar 10	16.77000 +0.24	16.86	16.39	16.57	516,411
22 Mar 10	16.53000 +0.47	16.65	15.89	16.07	714,339
19 Mar 10	16.06000 -0.65	16.90	15.98	16.76	1,291,690
18 Mar 10	16.71000 +0.12	17.14	16.47	16.50	552,492
17 Mar 10	16.59000 -0.11	16.78	16.52	16.78	312,364
16 Mar 10	16.70000 +0.06	16.80	16.50	16.60	251,178
15 Mar 10	16.64500 -0.15	16.80	16.50	16.72	306,897
12 Mar 10	16.80000 +0.20	16.86	16.58	16.71	348,095
11 Mar 10	16.60000 -0.11	16.68	16.49	16.60	305,882
10 Mar 10	16.71000 +0.17	16.77	16.35	16.63	356,557
09 Mar 10	16.54000 -0.16	16.70	16.49	16.70	376,387
08 Mar 10	16.70000 -0.05	16.98	16.58	16.90	457,634
05 Mar 10	16.75500 +0.65	16.89	16.03	16.09	863,627
04 Mar 10	16.10000 -0.13	16.25	16.02	16.19	740,438
03 Mar 10	16.22500 +0.57	16.30	15.69	15.80	1,055,451
02 Mar 10	15.65500 -0.11	15.82	15.45	15.82	448,925
01 Mar 10	15.76000 +0.11	15.97	15.50	15.83	454,426
26 Feb 10	15.65000 +0.12	15.74	15.36	15.68	555,076
25 Feb 10	15.53000 +0.22	15.62	15.20	15.23	670,324
24 Feb 10	15.30500 -0.11	15.52	15.22	15.44	550,809
23 Feb 10	15.41500 -0.38	15.87	15.35	15.79	678,087
22 Feb 10	15.79000 -0.02	16.00	15.78	15.91	328,478
19 Feb 10	15.80500 -0.30	16.06	15.44	16.01	575,943
18 Feb 10	16.10000 -0.15	16.27	15.98	16.27	631,558
17 Feb 10	16.25000 -0.12	16.55	16.18	16.45	774,999
16 Feb 10	16.37000 +0.19	16.45	16.01	16.25	507,632
15 Feb 10	16.18500 +0.05	16.29	15.99	16.24	177,481
12 Feb 10	16.14000 +0.02	16.40	16.02	16.25	460,482
11 Feb 10	16.12000 +0.58	16.18	15.61	15.72	579,253
10 Feb 10	15.54500 +0.16	15.75	15.40	15.45	479,781
09 Feb 10	15.38000 -0.10	15.68	15.24	15.52	531,379
08 Feb 10	15.48000 +0.30	15.59	15.14	15.40	550,411
05 Feb 10	15.18000 -0.80	16.13	14.97	15.91	1,243,049
04 Feb 10	15.98000 -0.54	16.62	15.91	16.59	684,177
03 Feb 10	16.52000 +0.10	16.63	16.40	16.59	416,071
02 Feb 10	16.42000 -0.03	16.58	16.20	16.50	460,780
01 Feb 10	16.45000 +0.33	16.45	16.00	16.07	505,718
29 Jan 10	16.12500 +0.39	16.28	15.97	16.15	473,745
28 Jan 10	15.74000 -0.26	16.50	15.74	16.21	469,328
27 Jan 10	16.00000 -0.25	16.17	15.88	16.11	464,142
26 Jan 10	16.25000 +0.25	16.25	15.80	16.00	536,631
25 Jan 10	16.00000 +0.19	16.26	15.77	15.84	743,215
22 Jan 10	15.81000 +0.12	16.05	15.44	15.69	681,295
21 Jan 10	15.69000 -0.20	16.08	15.69	15.99	549,110
20 Jan 10	15.89000 -0.53	16.40	15.78	16.40	498,731
19 Jan 10	16.42000 +0.00	16.53	16.22	16.40	452,867
18 Jan 10	16.42000 +0.00	16.59	16.25	16.41	207,836
15 Jan 10	16.42000 -0.27	16.94	16.25	16.75	740,849
14 Jan 10	16.69000 +0.54	17.00	16.26	16.29	784,972
13 Jan 10	16.15000 +0.23	16.31	15.78	15.97	625,088
12 Jan 10	15.92000 -0.08	16.17	15.81	16.10	382,861
11 Jan 10	16.00000 -0.06	16.20	15.71	16.20	496,689
08 Jan 10	16.06000 +0.15	16.24	15.80	16.00	642,582
07 Jan 10	15.91000 -0.11	16.09	15.66	16.03	393,298
06 Jan 10	16.02000 +0.50	16.58	15.63	15.85	551,105
05 Jan 10	15.52000 +0.01	15.72	15.32	15.49	431,828
04 Jan 10	15.51500 +0.54	15.55	15.09	15.15	463,375
30 Dec 09	14.98000 -0.07	15.17	14.91	15.02	208,029
29 Dec 09	15.05000 -0.15	15.33	15.04	15.25	189,403
28 Dec 09	15.20000 +0.00	15.25	15.12	15.20	74,215

Symrise AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	100.75000 +0.05	101.20	99.84	101.00	322,738
19 Oct 26	100.70000 +1.26	100.75	98.80	98.82	347,898
16 Oct 26	99.44000 +0.04	100.80	99.10	99.16	531,574
15 Oct 26	99.40000 +2.42	99.96	97.80	98.12	471,138
14 Oct 26	96.98000 +0.84	97.26	95.76	96.54	356,589
13 Oct 26	96.14000 +2.88	96.60	95.12	95.12	568,360
12 Oct 26	93.26000 +1.02	93.26	91.82	92.22	429,791
09 Oct 26	92.24000 +1.30	92.70	91.14	91.46	361,174
08 Oct 26	90.94000 -0.10	91.02	90.00	90.36	314,110
07 Oct 26	91.04000 -0.68	91.86	90.92	91.18	273,982
06 Oct 26	91.72000 +0.94	92.68	91.22	91.60	225,630
05 Oct 26	90.78000 -0.22	92.24	90.78	91.58	246,437
02 Oct 26	91.00000 +0.62	91.48	89.78	90.40	301,333
01 Oct 26	90.38000 -1.38	92.10	90.00	91.16	363,094
30 Sep 26	91.76000 -1.74	93.82	91.76	93.48	324,498
29 Sep 26	93.50000 +0.12	94.12	92.96	93.38	214,177
28 Sep 26	93.38000 +0.30	94.18	93.10	93.88	431,590
25 Sep 26	93.08000 -0.16	94.50	92.38	93.76	302,848
24 Sep 26	93.24000 +0.82	93.90	92.14	92.82	323,196
23 Sep 26	92.42000 -0.98	93.58	92.12	93.40	231,551
22 Sep 26	93.40000 +2.30	93.72	91.20	91.40	260,200
21 Sep 26	91.10000 +2.08	91.82	88.68	89.24	322,466
18 Sep 26	89.02000 -1.08	89.80	88.36	89.28	909,237
17 Sep 26	90.10000 -1.36	91.60	90.02	91.50	368,268
16 Sep 26	91.46000 +2.06	91.74	89.36	89.66	420,354
15 Sep 26	89.40000 +1.16	89.92	87.94	88.24	255,582
14 Sep 26	88.24000 +1.04	89.76	86.76	86.96	269,168
11 Sep 26	87.20000 -0.76	88.68	87.20	88.28	261,710
10 Sep 26	87.96000 -0.74	88.70	87.70	88.32	274,828
09 Sep 26	88.70000 -1.80	90.76	88.70	90.08	250,997
08 Sep 26	90.50000 +0.66	91.08	89.20	89.20	133,035
07 Sep 26	89.84000 -0.56	90.72	89.26	89.76	190,723
04 Sep 26	90.40000 -1.08	91.48	90.00	91.10	214,690
03 Sep 26	91.48000 -0.34	92.24	90.56	91.72	258,146
02 Sep 26	91.82000 -0.60	93.32	91.46	92.42	248,027
01 Sep 26	92.42000 +0.22	94.28	92.06	94.00	420,234
31 Aug 26	92.20000 -0.70	93.24	92.12	93.00	454,091
28 Aug 26	92.90000 +1.04	93.70	91.90	92.00	205,742
27 Aug 26	91.86000 -0.88	92.56	91.32	92.22	265,984
26 Aug 26	92.74000 +0.78	93.96	92.00	92.16	438,071
25 Aug 26	91.96000 +0.54	92.40	90.62	91.20	216,607
24 Aug 26	91.42000 +1.42	91.42	89.70	90.00	230,085
21 Aug 26	90.00000 +0.78	90.44	89.10	89.70	419,040
20 Aug 26	89.22000 +1.66	89.38	87.80	87.80	194,627
19 Aug 26	87.56000 +1.36	88.08	85.82	86.36	280,645
18 Aug 26	86.20000 -1.14	87.62	86.18	87.50	339,061
17 Aug 26	87.34000 -1.70	88.70	86.98	88.70	184,576
14 Aug 26	89.04000 -0.28	90.10	88.84	89.38	168,047
13 Aug 26	89.32000 -0.34	89.68	87.84	89.46	220,491
12 Aug 26	89.66000 -1.24	90.72	89.42	90.72	232,587
11 Aug 26	90.90000 -0.78	92.08	90.80	91.50	237,580
10 Aug 26	91.68000 -0.24	92.20	91.02	91.66	200,202
07 Aug 26	91.92000 +0.10	92.64	91.76	92.02	244,871
06 Aug 26	91.82000 +0.36	92.70	91.76	92.00	302,490
05 Aug 26	91.46000 +0.50	91.96	90.64	91.32	262,433
04 Aug 26	90.96000 +1.66	90.96	88.98	89.36	369,553
03 Aug 26	89.30000 +0.20	90.50	88.20	89.10	352,345
31 Jul 26	89.10000 -2.76	91.54	88.76	91.08	493,318
30 Jul 26	91.86000 +2.78	95.00	91.80	92.86	640,035
29 Jul 26	89.08000 -0.54	89.92	88.00	88.66	362,480
28 Jul 26	89.62000 +2.54	89.62	87.34	87.56	301,031
27 Jul 26	87.08000 +0.18	87.74	86.24	87.74	223,723
24 Jul 26	86.90000 +1.32	86.90	85.40	85.42	186,687
23 Jul 26	85.58000 -2.36	87.32	84.06	87.32	431,072
22 Jul 26	87.94000 +0.32	88.92	86.46	86.90	264,292
21 Jul 26	87.62000 -1.02	88.50	87.14	88.04	243,450
20 Jul 26	88.64000 +0.00	88.80	87.62	87.82	230,828
17 Jul 26	88.64000 -0.80	89.76	87.98	89.40	428,007
16 Jul 26	89.44000 +1.68	89.60	87.38	87.46	233,819
15 Jul 26	87.76000 +0.08	88.54	86.36	87.26	268,110
14 Jul 26	87.68000 -0.92	88.40	86.62	88.00	319,517
13 Jul 26	88.60000 +0.00	89.12	88.12	88.24	232,319
10 Jul 26	88.60000 +0.06	88.88	87.52	88.60	264,067
09 Jul 26	88.54000 +0.90	88.54	87.70	88.00	274,911
08 Jul 26	87.64000 -3.30	90.82	87.64	90.34	473,829
07 Jul 26	90.94000 +1.20	91.84	90.12	90.30	234,694
06 Jul 26	89.74000 -1.62	92.46	89.44	92.00	289,800
03 Jul 26	91.36000 +0.56	91.46	89.68	90.96	286,697
02 Jul 26	90.80000 +1.22	91.12	89.94	89.98	338,488
01 Jul 26	89.58000 +1.76	89.92	87.78	88.92	397,332
30 Jun 26	87.82000 +0.64	88.28	86.52	86.94	394,973
29 Jun 26	87.18000 -0.98	88.66	87.18	87.88	346,230
26 Jun 26	88.16000 -0.28	88.70	87.12	88.56	307,774
25 Jun 26	88.44000 -0.86	89.84	88.30	88.82	298,876
24 Jun 26	89.30000 +2.84	89.90	86.18	86.20	560,752
23 Jun 26	86.46000 +0.10	86.88	85.34	85.60	322,475
22 Jun 26	86.36000 +0.72	86.76	85.14	85.92	448,220
19 Jun 26	85.64000 +0.10	86.46	85.04	85.32	1,430,643
18 Jun 26	85.54000 +1.78	85.72	83.40	83.58	699,123
17 Jun 26	83.76000 +1.40	84.02	82.04	82.08	459,808
16 Jun 26	82.36000 +0.18	82.88	81.96	82.80	189,093
15 Jun 26	82.18000 -0.02	83.86	81.76	81.82	252,688
12 Jun 26	82.20000 -0.84	84.32	82.20	82.52	384,027
11 Jun 26	83.04000 +0.18	83.50	82.58	82.82	268,480
10 Jun 26	82.86000 +1.64	83.30	81.18	81.76	413,645
09 Jun 26	81.22000 +5.44	81.70	77.00	77.04	701,027
08 Jun 26	75.78000 -0.60	76.02	74.84	75.14	361,916
05 Jun 26	76.38000 +0.56	77.56	75.56	75.56	279,033
04 Jun 26	75.82000 +0.08	76.34	75.46	75.70	270,219
03 Jun 26	75.74000 -1.64	77.66	74.88	77.32	586,332
02 Jun 26	77.38000 +0.14	77.94	76.96	77.36	264,108
01 Jun 26	77.24000 -1.86	78.82	77.14	78.64	316,681
29 May 26	79.10000 -1.98	81.46	79.10	81.40	1,268,098
28 May 26	81.08000 -0.78	82.00	80.92	81.60	397,904
27 May 26	81.86000 +2.30	82.64	79.90	80.24	391,403
26 May 26	79.56000 -0.14	79.88	78.84	79.88	310,589
25 May 26	79.70000 -0.30	80.14	79.32	80.14	169,741
22 May 26	80.00000 +2.38	80.52	78.32	78.34	466,761
21 May 26	77.62000 +1.88	77.74	75.60	75.60	455,276
20 May 26	75.74000 -0.48	76.22	74.78	76.02	522,372
19 May 26	76.22000 +0.74	76.26	75.00	75.26	429,563
18 May 26	75.48000 +1.72	75.76	73.02	73.32	433,865
15 May 26	73.76000 -0.58	74.88	73.42	73.60	398,070
14 May 26	74.34000 +0.32	74.98	73.88	74.88	365,430
13 May 26	74.02000 +0.00	74.22	73.22	74.02	415,236
12 May 26	74.02000 +1.22	75.00	72.58	72.62	382,932
11 May 26	72.80000 -0.46	74.20	72.50	72.82	259,879
08 May 26	73.26000 -0.50	73.86	72.20	73.14	346,377
07 May 26	73.76000 -2.14	75.10	73.50	75.10	818,927
06 May 26	75.90000 +1.06	76.46	74.80	75.66	429,838
05 May 26	74.84000 +0.26	74.96	73.42	74.56	368,909
04 May 26	74.58000 -0.66	76.56	74.02	75.74	307,232
30 Apr 26	75.24000 -0.44	75.24	73.26	74.74	455,768
29 Apr 26	75.68000 +2.24	78.12	74.98	76.00	706,737
28 Apr 26	73.44000 -0.30	74.36	72.96	72.96	511,260
27 Apr 26	73.74000 -0.24	74.36	73.44	73.44	420,206
24 Apr 26	73.98000 +0.02	74.64	73.46	73.46	300,244
23 Apr 26	73.96000 -1.04	75.40	73.54	75.02	403,689
22 Apr 26	75.00000 -0.94	76.46	74.78	75.60	403,299
21 Apr 26	75.94000 -0.70	78.00	75.94	76.96	399,685
20 Apr 26	76.64000 -0.56	76.96	76.08	76.20	252,538
17 Apr 26	77.20000 +1.88	77.34	75.30	75.30	467,362
16 Apr 26	75.32000 +0.68	75.68	74.50	74.74	321,049
15 Apr 26	74.64000 +0.64	74.64	73.84	74.26	375,408
14 Apr 26	74.00000 +1.74	74.00	72.46	72.80	362,904
13 Apr 26	72.26000 -0.94	72.94	71.62	72.94	375,480
10 Apr 26	73.20000 +0.80	73.84	72.34	72.50	631,566
09 Apr 26	72.40000 -1.18	74.56	71.80	74.56	548,854
08 Apr 26	73.58000 +0.94	75.50	73.46	74.06	737,712
07 Apr 26	72.64000 -1.66	74.78	72.64	74.24	301,222
02 Apr 26	74.30000 -0.06	74.60	73.70	73.82	267,414
01 Apr 26	74.36000 +1.12	74.42	73.06	73.44	325,935
31 Mar 26	73.24000 -0.96	74.58	72.90	74.30	400,872
30 Mar 26	74.20000 +1.82	74.44	72.18	72.52	417,052
27 Mar 26	72.38000 +1.08	72.90	71.06	71.30	332,476
26 Mar 26	71.30000 +0.36	71.56	70.48	70.48	297,120
25 Mar 26	70.94000 +1.44	71.30	69.94	70.00	311,620
24 Mar 26	69.50000 -0.32	70.72	69.38	70.72	239,773
23 Mar 26	69.82000 +0.38	71.70	68.20	68.48	338,424
20 Mar 26	69.44000 -0.26	70.00	68.74	69.72	821,610
19 Mar 26	69.70000 -2.70	71.84	69.70	71.82	545,886
18 Mar 26	72.40000 -1.62	74.40	72.02	74.02	387,126
17 Mar 26	74.02000 -0.10	74.50	73.14	73.74	304,921
16 Mar 26	74.12000 +0.34	74.32	72.78	73.50	367,422
13 Mar 26	73.78000 +0.68	73.90	72.44	73.08	353,543
12 Mar 26	73.10000 +2.96	73.54	69.84	70.02	625,380
11 Mar 26	70.14000 -1.46	71.50	70.14	71.12	357,962
10 Mar 26	71.60000 +0.40	72.16	71.12	71.60	346,585
09 Mar 26	71.20000 -0.66	72.26	70.64	71.62	348,523
06 Mar 26	71.86000 -0.82	73.50	71.28	72.68	555,105
05 Mar 26	72.68000 +1.74	73.08	70.40	70.52	479,362
04 Mar 26	70.94000 -2.26	73.28	69.76	73.06	728,004
03 Mar 26	73.20000 -3.30	75.30	72.46	75.16	616,901
02 Mar 26	76.50000 -1.08	77.02	74.94	75.98	688,818
27 Feb 26	77.58000 +0.98	78.06	76.08	76.50	917,250
26 Feb 26	76.60000 +0.66	76.92	75.30	75.84	312,274
25 Feb 26	75.94000 -2.10	77.90	75.94	77.44	473,963
24 Feb 26	78.04000 +2.24	79.22	76.28	76.32	425,090
23 Feb 26	75.80000 -0.02	76.08	74.92	75.78	286,395
20 Feb 26	75.82000 +0.88	76.04	74.82	75.10	380,629
19 Feb 26	74.94000 +0.84	76.36	74.36	74.36	420,214
18 Feb 26	74.10000 -0.58	75.02	73.50	74.22	310,569
17 Feb 26	74.68000 -0.46	76.56	74.68	75.64	253,640
16 Feb 26	75.14000 -0.94	75.80	74.70	75.66	284,984
13 Feb 26	76.08000 -0.04	77.14	74.80	76.34	375,944
12 Feb 26	76.12000 +0.38	76.12	73.40	75.26	552,298
11 Feb 26	75.74000 -0.90	77.56	75.02	77.08	504,954
10 Feb 26	76.64000 +5.00	76.96	74.20	74.42	1,070,367
09 Feb 26	71.64000 -0.92	72.82	71.32	72.16	407,184
06 Feb 26	72.56000 -1.24	73.94	72.38	73.50	315,606
05 Feb 26	73.80000 +0.68	73.80	72.32	73.72	498,572
04 Feb 26	73.12000 +3.26	73.72	70.22	70.30	752,342
03 Feb 26	69.86000 -0.08	69.86	68.60	69.68	397,173
02 Feb 26	69.94000 -1.12	71.84	69.94	71.42	435,880
30 Jan 26	71.06000 +0.20	71.64	70.58	70.62	332,397
29 Jan 26	70.86000 -1.64	72.50	70.04	72.42	438,484
28 Jan 26	72.50000 -0.18	73.00	70.68	70.72	327,624
27 Jan 26	72.68000 -0.76	74.00	72.68	73.46	652,132
26 Jan 26	73.44000 +0.86	74.00	72.14	72.82	294,102
23 Jan 26	72.58000 -0.44	72.96	71.98	72.52	511,444
22 Jan 26	73.02000 +0.24	73.66	72.50	73.60	487,624
21 Jan 26	72.78000 +1.18	72.78	71.48	71.92	303,143
20 Jan 26	71.60000 -0.90	72.68	70.70	72.46	315,247
19 Jan 26	72.50000 -0.96	73.46	72.32	72.78	306,409
16 Jan 26	73.46000 -0.88	74.70	73.38	74.60	409,555
15 Jan 26	74.34000 -0.34	74.94	73.72	74.20	302,106
14 Jan 26	74.68000 +0.26	74.94	73.72	74.42	499,455
13 Jan 26	74.42000 +3.58	76.00	73.40	74.60	1,126,108
12 Jan 26	70.84000 +0.78	71.36	69.98	70.70	433,854
09 Jan 26	70.06000 +0.60	70.28	69.08	69.28	260,763
08 Jan 26	69.46000 +0.68	69.46	67.96	68.58	299,233
07 Jan 26	68.78000 -0.32	69.52	67.78	69.50	324,001
06 Jan 26	69.10000 +1.14	69.56	67.90	68.10	418,505
05 Jan 26	67.96000 -0.40	68.54	66.80	68.12	428,540
02 Jan 26	68.36000 -0.52	69.12	68.14	68.98	285,178
30 Dec 25	68.88000 +0.22	69.06	68.48	68.76	139,572
29 Dec 25	68.66000 +0.28	69.14	68.32	68.62	186,883
23 Dec 25	68.38000 -0.12	69.08	68.16	68.84	242,358
22 Dec 25	68.50000 -0.22	68.60	67.78	68.50	298,826
19 Dec 25	68.72000 +0.00	68.72	67.96	68.26	852,528
18 Dec 25	68.72000 +0.00	68.72	67.64	68.60	267,694
17 Dec 25	68.72000 +1.72	68.72	66.68	66.98	292,640
16 Dec 25	67.00000 +0.14	67.92	66.56	67.10	392,245
15 Dec 25	66.86000 -0.12	67.22	66.64	67.00	386,657
12 Dec 25	66.98000 +0.08	67.08	66.08	66.56	325,106
11 Dec 25	66.90000 -0.30	67.68	64.70	67.58	652,293
10 Dec 25	67.20000 -0.62	67.74	66.90	67.42	375,252
09 Dec 25	67.82000 +1.00	68.26	66.28	66.48	523,884
08 Dec 25	66.82000 -2.42	68.90	66.82	68.78	463,851
05 Dec 25	69.24000 +0.66	69.52	68.38	68.38	354,037
04 Dec 25	68.58000 +0.12	69.38	68.06	68.22	346,175
03 Dec 25	68.46000 -1.02	70.58	68.34	69.50	393,612
02 Dec 25	69.48000 -1.80	71.44	68.78	70.96	402,697
01 Dec 25	71.28000 -0.16	72.18	70.78	71.40	344,884
28 Nov 25	71.44000 +0.52	71.70	70.78	71.12	303,198
27 Nov 25	70.92000 -0.14	71.66	70.76	71.02	174,095
26 Nov 25	71.06000 +0.72	71.82	69.64	70.10	742,346
25 Nov 25	70.34000 +0.10	70.36	68.84	70.00	292,100
24 Nov 25	70.24000 -0.60	71.28	70.10	70.90	545,933
21 Nov 25	70.84000 +2.24	71.18	68.60	68.88	864,190
20 Nov 25	68.60000 -1.20	69.90	68.60	69.66	455,693
19 Nov 25	69.80000 -0.18	70.34	69.58	69.76	228,294
18 Nov 25	69.98000 -0.78	70.62	69.84	70.40	365,906
17 Nov 25	70.76000 -1.34	72.26	70.76	71.98	195,566
14 Nov 25	72.10000 -1.28	73.40	71.96	73.26	290,640
13 Nov 25	73.38000 -0.14	74.94	73.04	73.82	339,288
12 Nov 25	73.52000 +1.06	74.12	71.98	72.46	334,498
11 Nov 25	72.46000 +0.96	72.82	71.12	71.90	306,502
10 Nov 25	71.50000 -0.82	72.44	71.10	72.30	338,791
07 Nov 25	72.32000 +0.70	72.54	71.48	71.80	282,334
06 Nov 25	71.62000 -0.90	73.20	71.62	72.80	240,357
05 Nov 25	72.52000 +1.20	72.72	70.98	71.16	340,138
04 Nov 25	71.32000 +0.12	71.62	70.94	71.00	387,308
03 Nov 25	71.20000 -0.58	71.74	71.06	71.24	433,281
31 Oct 25	71.78000 -1.66	73.68	71.78	73.14	431,323
30 Oct 25	73.44000 -0.32	74.68	72.38	73.76	438,792
29 Oct 25	73.76000 -2.92	76.34	73.34	76.16	774,674
28 Oct 25	76.68000 -3.64	77.86	75.18	75.70	1,022,449
27 Oct 25	80.32000 -1.50	81.78	79.78	81.60	441,223
24 Oct 25	81.82000 +0.68	82.10	81.12	81.18	387,807
23 Oct 25	81.14000 +0.38	81.26	80.38	81.00	304,862
22 Oct 25	80.76000 +0.08	80.92	79.84	80.28	250,924
21 Oct 25	80.68000 +0.88	80.68	79.44	80.00	281,241
20 Oct 25	79.80000 +0.04	80.00	79.06	79.24	319,435
17 Oct 25	79.76000 +0.96	79.82	77.92	78.82	411,361
16 Oct 25	78.80000 +3.08	78.80	75.70	76.14	524,023
15 Oct 25	75.72000 +0.28	76.30	75.20	75.64	247,608
14 Oct 25	75.44000 -1.00	76.94	75.44	76.44	347,572
13 Oct 25	76.44000 +0.06	77.10	76.42	76.90	410,810
10 Oct 25	76.38000 -0.78	78.06	76.00	77.24	385,138
09 Oct 25	77.16000 +0.30	77.52	76.94	77.16	304,232
08 Oct 25	76.86000 +0.64	77.72	75.76	75.78	406,541
07 Oct 25	76.22000 +1.72	77.06	74.34	74.44	379,439
06 Oct 25	74.50000 -0.72	75.70	74.50	75.66	350,584
03 Oct 25	75.22000 +0.42	75.22	73.86	74.66	291,375
02 Oct 25	74.80000 +0.12	75.70	74.52	75.08	269,886
01 Oct 25	74.68000 +0.64	74.76	73.44	73.44	471,325
30 Sep 25	74.04000 +0.50	74.16	72.40	72.42	644,857
29 Sep 25	73.54000 +0.68	74.30	72.50	72.82	528,998
26 Sep 25	72.86000 -0.34	73.56	72.68	73.28	519,868
25 Sep 25	73.20000 -1.20	74.70	73.20	74.40	555,551
24 Sep 25	74.40000 -1.28	76.14	73.92	75.10	329,937
23 Sep 25	75.68000 +0.48	76.44	75.40	75.40	275,513
22 Sep 25	75.20000 -0.52	76.44	75.20	75.60	188,030
19 Sep 25	75.72000 -2.46	78.02	75.72	77.66	1,572,837
18 Sep 25	78.18000 +0.90	78.22	76.64	76.90	260,269
17 Sep 25	77.28000 -0.24	77.62	76.28	77.28	369,389
16 Sep 25	77.52000 -1.60	78.76	77.50	78.32	504,393
15 Sep 25	79.12000 -1.14	80.58	79.06	80.58	360,246
12 Sep 25	80.26000 -0.90	81.80	80.00	81.28	268,643
11 Sep 25	81.16000 +0.34	81.46	79.46	81.00	361,642
10 Sep 25	80.82000 -1.74	82.92	80.82	81.94	317,485
09 Sep 25	82.56000 -0.36	83.82	82.52	83.10	206,948
08 Sep 25	82.92000 +0.60	83.02	81.58	82.48	274,161
05 Sep 25	82.32000 +0.98	82.74	81.18	81.40	274,924
04 Sep 25	81.34000 -2.10	84.12	81.26	83.62	364,196
03 Sep 25	83.44000 +0.52	83.98	82.94	83.16	428,231
02 Sep 25	82.92000 +0.04	83.66	82.34	82.60	758,776
01 Sep 25	82.88000 +0.10	83.20	82.60	82.66	227,201
29 Aug 25	82.78000 +0.10	83.08	82.32	82.32	370,013
28 Aug 25	82.68000 +0.14	83.32	82.40	82.92	307,235
27 Aug 25	82.54000 +0.40	82.60	81.54	81.88	372,923
26 Aug 25	82.14000 -1.38	83.64	82.06	83.30	973,469
25 Aug 25	83.52000 -0.68	84.30	83.26	84.30	366,419
22 Aug 25	84.20000 +0.84	84.20	83.24	83.28	403,714
21 Aug 25	83.36000 -0.84	83.92	82.82	83.70	253,461
20 Aug 25	84.20000 +1.52	84.32	82.14	82.50	421,549
19 Aug 25	82.68000 +1.96	83.00	80.54	80.56	416,294
18 Aug 25	80.72000 +0.88	80.78	79.80	79.80	330,737
15 Aug 25	79.84000 +0.18	80.08	79.68	79.96	313,810
14 Aug 25	79.66000 +0.40	79.66	79.02	79.30	226,870
13 Aug 25	79.26000 +0.74	79.26	78.30	78.64	219,243
12 Aug 25	78.52000 -0.32	79.52	78.06	79.30	201,670
11 Aug 25	78.84000 -0.62	80.46	78.84	80.20	278,742
08 Aug 25	79.46000 -0.54	80.50	79.30	80.20	223,506
07 Aug 25	80.00000 +0.56	80.70	78.86	79.14	335,789
06 Aug 25	79.44000 -0.88	80.92	79.44	80.34	279,590
05 Aug 25	80.32000 -0.66	81.18	80.24	80.98	384,339
04 Aug 25	80.98000 +2.76	80.98	78.78	78.80	575,614
01 Aug 25	78.22000 -1.28	79.38	77.60	79.36	487,269
31 Jul 25	79.50000 +1.34	80.80	77.46	77.84	571,168
30 Jul 25	78.16000 -7.84	82.50	78.16	82.50	1,114,132
29 Jul 25	86.00000 -0.82	86.98	85.92	86.96	380,079
28 Jul 25	86.82000 -0.44	88.42	86.46	88.32	230,973
25 Jul 25	87.26000 -0.96	88.18	87.12	87.82	220,505
24 Jul 25	88.22000 -0.96	89.64	88.22	89.64	265,113
23 Jul 25	89.18000 +1.48	89.18	88.12	88.92	386,593
22 Jul 25	87.70000 -1.66	88.56	86.80	88.00	338,580
21 Jul 25	89.36000 +0.04	89.84	88.72	89.46	203,627
18 Jul 25	89.32000 +0.06	90.10	89.26	89.88	203,242
17 Jul 25	89.26000 +0.40	89.90	89.06	89.28	181,300
16 Jul 25	88.86000 -0.52	89.82	88.84	89.00	286,771
15 Jul 25	89.38000 +0.20	89.70	88.76	89.00	340,167
14 Jul 25	89.18000 -0.50	89.76	88.90	89.00	299,498
11 Jul 25	89.68000 -1.32	90.72	89.58	90.70	314,291
10 Jul 25	91.00000 +0.24	91.58	90.82	90.98	357,986
09 Jul 25	90.76000 -0.18	91.90	90.20	91.56	402,891
08 Jul 25	90.94000 +0.14	90.98	89.64	90.46	276,565
07 Jul 25	90.80000 -0.36	91.28	90.44	91.20	201,141
04 Jul 25	91.16000 -0.52	91.56	90.20	91.24	161,155
03 Jul 25	91.68000 +0.06	92.76	91.34	91.50	402,288
02 Jul 25	91.62000 +0.66	91.90	90.78	91.40	363,091
01 Jul 25	90.96000 +1.82	91.04	88.94	89.00	528,967
30 Jun 25	89.14000 -6.38	96.44	89.06	95.84	1,028,807
27 Jun 25	95.52000 +1.22	95.52	94.32	94.80	294,654
26 Jun 25	94.30000 +0.30	94.96	94.10	94.36	256,360
25 Jun 25	94.00000 -2.78	97.08	94.00	96.78	227,253
24 Jun 25	96.78000 +0.74	97.26	96.28	97.26	224,823
23 Jun 25	96.04000 -0.04	96.34	95.16	95.40	227,514
20 Jun 25	96.08000 -0.58	97.42	95.92	97.02	769,268
19 Jun 25	96.66000 -1.48	98.18	96.66	97.54	197,087
18 Jun 25	98.14000 -0.38	99.02	97.96	98.58	205,486
17 Jun 25	98.52000 -0.16	99.68	97.52	97.78	301,978
16 Jun 25	98.68000 -3.02	100.60	97.62	100.00	621,337
13 Jun 25	101.70000 -1.20	102.90	101.70	102.00	223,721
12 Jun 25	102.90000 -0.65	103.80	102.90	103.30	277,283
11 Jun 25	103.55000 -0.55	104.35	103.55	104.30	236,012
10 Jun 25	104.10000 +0.75	104.45	102.75	103.40	201,326
09 Jun 25	103.35000 -0.40	103.85	102.90	103.45	183,705
06 Jun 25	103.75000 -1.10	105.00	103.75	104.90	214,988
05 Jun 25	104.85000 -1.70	106.90	104.70	106.80	238,698
04 Jun 25	106.55000 +1.40	107.20	105.45	105.75	302,397
03 Jun 25	105.15000 -0.65	105.85	104.65	105.75	207,374
02 Jun 25	105.80000 +0.75	106.40	103.95	104.35	256,106
30 May 25	105.05000 +1.05	105.70	104.10	104.35	590,860
29 May 25	104.00000 -0.15	104.50	103.20	104.30	105,690
28 May 25	104.15000 -1.45	105.90	104.15	105.35	270,256
27 May 25	105.60000 +0.65	105.95	104.75	104.75	208,888
26 May 25	104.95000 +0.40	105.35	104.45	105.25	105,847
23 May 25	104.55000 +0.75	105.45	103.35	103.65	543,989
22 May 25	103.80000 -0.25	104.80	102.95	104.45	219,301
21 May 25	104.05000 -0.90	104.05	102.50	103.20	321,487
20 May 25	104.95000 +0.65	105.30	103.75	104.15	221,138
19 May 25	104.30000 +0.60	104.30	102.95	103.70	176,676
16 May 25	103.70000 +1.10	104.55	102.95	103.45	411,793
15 May 25	102.60000 +1.55	103.00	101.30	101.80	335,820
14 May 25	101.05000 +0.35	101.55	100.30	100.45	229,193
13 May 25	100.70000 -0.50	101.85	100.50	101.30	328,024
12 May 25	101.20000 -2.55	104.80	100.85	104.45	330,165
09 May 25	103.75000 +0.85	104.15	102.85	103.05	256,129
08 May 25	102.90000 +0.05	103.15	101.45	103.10	380,284
07 May 25	102.85000 -1.70	104.85	102.70	104.15	334,905
06 May 25	104.55000 +0.00	105.20	104.25	104.75	265,591
05 May 25	104.55000 +1.05	104.80	103.70	103.85	247,139
02 May 25	103.50000 +1.95	104.25	100.80	101.45	549,818
30 Apr 25	101.55000 +0.80	101.60	99.80	100.45	622,675
29 Apr 25	100.75000 +3.49	102.60	96.36	99.98	506,999
28 Apr 25	97.26000 -0.42	98.48	96.56	97.64	444,747
25 Apr 25	97.68000 -0.28	98.88	97.66	98.00	287,795
24 Apr 25	97.96000 +1.48	98.94	96.68	96.68	275,355
23 Apr 25	96.48000 -0.36	98.84	96.48	97.10	478,158
22 Apr 25	96.84000 +1.52	96.84	95.24	96.02	380,079
17 Apr 25	95.32000 -0.28	96.02	94.76	95.60	355,074
16 Apr 25	95.60000 -0.28	96.12	94.70	95.38	370,275
15 Apr 25	95.88000 -0.22	96.98	95.40	96.50	262,780
14 Apr 25	96.10000 +1.54	97.06	95.34	96.92	461,100
11 Apr 25	94.56000 +1.06	95.56	93.20	93.96	436,861
10 Apr 25	93.50000 +1.38	95.80	93.18	94.56	576,034
09 Apr 25	92.12000 +0.46	93.06	90.24	90.54	544,619
08 Apr 25	91.66000 +0.88	91.92	89.10	90.62	557,224
07 Apr 25	90.78000 -4.54	94.12	90.28	92.24	1,064,483
04 Apr 25	95.32000 +0.56	98.94	94.66	94.74	802,563
03 Apr 25	94.76000 -1.34	96.08	93.76	95.92	626,291
02 Apr 25	96.10000 -0.42	96.60	95.46	95.78	336,147
01 Apr 25	96.52000 +0.82	96.52	95.20	96.04	406,494
31 Mar 25	95.70000 +0.86	95.70	93.44	94.66	561,994
28 Mar 25	94.84000 +2.14	95.52	91.94	92.78	608,912
27 Mar 25	92.70000 +2.74	92.78	89.40	90.22	555,010
26 Mar 25	89.96000 -0.32	90.02	88.56	89.62	371,753
25 Mar 25	90.28000 +0.28	90.74	89.76	90.36	393,960
24 Mar 25	90.00000 -1.66	92.26	90.00	91.98	356,133
21 Mar 25	91.66000 -1.52	92.74	91.20	92.60	555,546
20 Mar 25	93.18000 -0.02	94.20	92.96	93.42	590,604
19 Mar 25	93.20000 -1.44	94.76	91.80	94.62	397,589
18 Mar 25	94.64000 +2.12	94.64	91.74	92.44	459,178
17 Mar 25	92.52000 -1.48	94.56	91.28	94.30	565,765
14 Mar 25	94.00000 -0.32	94.72	93.42	94.10	318,110
13 Mar 25	94.32000 -1.02	95.12	93.48	95.00	322,614
12 Mar 25	95.34000 -0.08	96.30	94.54	95.44	338,488
11 Mar 25	95.42000 -2.16	98.56	95.14	97.60	398,057
10 Mar 25	97.58000 +1.80	98.70	96.70	96.74	429,836
07 Mar 25	95.78000 +0.14	96.32	94.42	96.00	340,440
06 Mar 25	95.64000 +1.02	95.86	93.42	94.50	465,491
05 Mar 25	94.62000 -2.64	97.58	94.62	97.18	395,945
04 Mar 25	97.26000 -0.52	97.62	96.56	97.44	354,828
03 Mar 25	97.78000 +0.66	98.06	95.68	96.24	353,183
28 Feb 25	97.12000 +0.30	97.34	95.94	96.48	540,080
27 Feb 25	96.82000 -1.76	98.32	95.88	98.10	287,913
26 Feb 25	98.58000 +0.76	99.58	97.62	97.70	203,234
25 Feb 25	97.82000 -0.52	98.22	97.16	98.08	262,595
24 Feb 25	98.34000 +0.32	99.08	97.60	99.00	193,902
21 Feb 25	98.02000 +0.74	99.26	97.42	97.66	272,059
20 Feb 25	97.28000 +1.60	97.32	95.80	96.02	329,080
19 Feb 25	95.68000 -2.30	98.54	95.28	98.32	239,866
18 Feb 25	97.98000 -0.84	98.92	97.80	98.86	224,943
17 Feb 25	98.82000 -1.00	100.00	98.76	98.90	186,100
14 Feb 25	99.82000 -1.73	101.40	99.82	100.55	220,622
13 Feb 25	101.55000 +2.93	101.65	98.60	99.24	579,412
12 Feb 25	98.62000 +1.60	98.62	97.24	97.46	365,058
11 Feb 25	97.02000 +0.62	97.02	95.48	96.18	310,410
10 Feb 25	96.40000 +0.24	96.64	95.82	96.16	226,750
07 Feb 25	96.16000 -1.42	98.00	96.16	97.76	232,477
06 Feb 25	97.58000 +1.94	97.58	94.60	95.90	465,205
05 Feb 25	95.64000 -1.78	97.34	94.64	97.00	463,150
04 Feb 25	97.42000 -1.32	98.88	97.12	98.64	226,966
03 Feb 25	98.74000 +0.02	100.05	97.42	100.00	312,374
31 Jan 25	98.72000 -0.74	101.05	98.72	99.78	547,700
30 Jan 25	99.46000 -1.94	102.50	96.86	101.65	957,671
29 Jan 25	101.40000 -0.90	102.60	100.20	102.15	292,272
28 Jan 25	102.30000 +0.30	103.40	101.05	101.60	192,469
27 Jan 25	102.00000 +3.06	102.30	98.98	99.16	247,031
24 Jan 25	98.94000 -0.08	100.15	97.26	98.60	515,885
23 Jan 25	99.02000 -0.08	99.88	98.94	99.68	255,371
22 Jan 25	99.10000 -0.72	100.25	99.06	99.78	215,493
21 Jan 25	99.82000 +0.18	99.86	98.74	99.32	212,899
20 Jan 25	99.64000 +1.08	99.64	98.24	98.42	188,514
17 Jan 25	98.56000 +0.50	99.40	98.08	98.26	296,614
16 Jan 25	98.06000 +0.96	98.30	96.68	97.54	245,662
15 Jan 25	97.10000 +0.70	97.82	96.50	96.58	256,969
14 Jan 25	96.40000 -3.20	99.76	95.86	99.36	471,738
13 Jan 25	99.60000 +0.94	100.05	98.72	99.60	171,660
10 Jan 25	98.66000 -0.32	100.10	98.28	98.74	264,695
09 Jan 25	98.98000 +0.24	99.18	98.30	99.06	176,037
08 Jan 25	98.74000 +0.02	99.48	98.28	98.84	343,389
07 Jan 25	98.72000 -0.36	99.58	98.26	98.80	380,944
06 Jan 25	99.08000 -1.77	101.25	98.62	100.90	286,160
03 Jan 25	100.85000 -1.55	102.40	100.85	102.35	172,789
02 Jan 25	102.40000 -0.25	102.95	101.95	102.60	161,455
30 Dec 24	102.65000 +0.35	102.75	101.85	102.05	143,377
27 Dec 24	102.30000 +0.95	102.45	100.50	100.55	134,347
23 Dec 24	101.35000 -0.30	101.95	100.60	101.05	107,314
20 Dec 24	101.65000 -0.45	102.05	100.60	101.65	433,759
19 Dec 24	102.10000 -0.35	102.70	101.35	102.00	304,353
18 Dec 24	102.45000 -2.35	104.55	102.45	104.55	285,683
17 Dec 24	104.80000 +1.10	105.00	102.80	103.00	267,425
16 Dec 24	103.70000 +0.00	104.10	103.10	103.90	210,005
13 Dec 24	103.70000 -0.30	104.80	103.55	104.00	260,304
12 Dec 24	104.00000 +0.20	104.55	102.80	103.45	193,132
11 Dec 24	103.80000 +0.75	104.40	102.85	103.10	256,769
10 Dec 24	103.05000 +1.15	103.10	101.80	101.85	344,692
09 Dec 24	101.90000 -0.90	103.45	101.60	103.00	226,314
06 Dec 24	102.80000 -0.65	103.65	102.80	103.35	241,891
05 Dec 24	103.45000 +0.05	104.15	102.90	103.15	157,419
04 Dec 24	103.40000 +1.15	103.40	101.80	102.60	224,579
03 Dec 24	102.25000 -2.35	104.25	100.50	100.50	366,620
02 Dec 24	104.60000 +0.10	105.45	104.30	104.85	153,138
29 Nov 24	104.50000 +0.05	104.60	103.60	104.50	217,619
28 Nov 24	104.45000 -0.25	104.90	103.15	104.90	127,809
27 Nov 24	104.70000 +0.10	104.85	104.10	104.80	218,383
26 Nov 24	104.60000 -0.10	105.20	104.20	104.80	247,369
25 Nov 24	104.70000 -1.30	106.70	104.55	106.55	410,766
22 Nov 24	106.00000 +1.75	106.90	104.10	104.50	328,798
21 Nov 24	104.25000 +1.00	104.25	102.85	103.75	233,077
20 Nov 24	103.25000 -1.25	105.55	102.20	104.90	426,205
19 Nov 24	104.50000 +1.00	104.50	103.25	103.25	211,062
18 Nov 24	103.50000 -0.25	104.25	103.05	103.85	180,898
15 Nov 24	103.75000 -0.60	104.35	102.80	103.50	312,386
14 Nov 24	104.35000 +0.15	105.00	103.75	104.10	349,042
13 Nov 24	104.20000 -2.10	105.75	103.20	104.45	365,026
12 Nov 24	106.30000 -2.15	108.15	105.75	107.90	223,579
11 Nov 24	108.45000 +0.80	108.90	108.15	108.40	141,119
08 Nov 24	107.65000 +1.55	107.65	106.20	106.40	239,296
07 Nov 24	106.10000 -0.60	108.00	105.75	107.00	245,045
06 Nov 24	106.70000 -3.10	111.45	106.70	110.20	236,963
05 Nov 24	109.80000 -0.30	110.45	108.95	110.25	160,842
04 Nov 24	110.10000 -1.25	111.00	110.05	110.95	149,955
01 Nov 24	111.35000 +0.75	111.60	109.95	110.45	218,141
31 Oct 24	110.60000 -0.95	111.70	109.90	111.10	313,961
30 Oct 24	111.55000 -1.95	113.45	111.30	113.35	240,608
29 Oct 24	113.50000 -1.30	115.55	113.00	115.50	209,021
28 Oct 24	114.80000 +1.20	115.30	113.65	114.30	325,278
25 Oct 24	113.60000 +1.50	113.60	112.10	112.35	209,695
24 Oct 24	112.10000 -3.45	114.15	111.25	112.00	423,225
23 Oct 24	115.55000 -0.75	117.05	115.30	115.60	228,532
22 Oct 24	116.30000 -1.00	116.95	115.50	116.45	155,913
21 Oct 24	117.30000 -1.15	118.75	116.95	118.45	204,307
18 Oct 24	118.45000 -0.30	118.90	117.80	118.45	184,731
17 Oct 24	118.75000 -0.85	119.80	118.10	118.75	224,147
16 Oct 24	119.60000 -1.90	121.45	119.25	121.15	245,430
15 Oct 24	121.50000 +0.60	122.50	120.65	120.95	280,492
14 Oct 24	120.90000 +0.80	121.25	119.80	120.10	159,848
11 Oct 24	120.10000 +0.30	120.10	119.25	119.80	170,958
10 Oct 24	119.80000 +0.10	121.70	119.25	121.70	243,673
09 Oct 24	119.70000 -0.40	121.15	119.45	120.15	227,388
08 Oct 24	120.10000 +1.00	120.60	118.95	119.60	192,666
07 Oct 24	119.10000 -0.80	120.15	118.95	120.00	146,597
04 Oct 24	119.90000 -1.10	120.70	118.90	120.70	212,095
03 Oct 24	121.00000 -1.05	122.50	120.50	122.30	185,087
02 Oct 24	122.05000 -0.75	123.25	120.95	123.10	184,249
01 Oct 24	122.80000 -1.30	125.00	122.80	124.35	327,212
30 Sep 24	124.10000 +0.85	124.30	122.75	122.90	283,348
27 Sep 24	123.25000 +1.30	124.15	122.10	122.35	295,202
26 Sep 24	121.95000 -1.50	123.85	121.35	123.85	244,495
25 Sep 24	123.45000 +2.60	123.45	120.65	121.25	224,481
24 Sep 24	120.85000 +0.25	121.35	119.90	120.95	128,813
23 Sep 24	120.60000 +0.45	121.45	119.85	120.05	129,801
20 Sep 24	120.15000 +0.25	121.35	119.80	120.50	474,007
19 Sep 24	119.90000 -0.60	121.55	119.25	121.00	323,441
18 Sep 24	120.50000 -1.65	122.80	120.50	122.15	190,097
17 Sep 24	122.15000 +1.55	123.10	121.05	121.45	280,728
16 Sep 24	120.60000 -0.65	121.45	120.60	121.15	163,368
13 Sep 24	121.25000 +1.35	121.45	119.85	119.85	205,258
12 Sep 24	119.90000 -0.80	122.10	119.45	121.25	264,138
11 Sep 24	120.70000 +0.45	122.20	120.35	120.35	233,223
10 Sep 24	120.25000 -0.50	121.45	119.90	120.75	181,956
09 Sep 24	120.75000 +1.65	121.25	119.25	119.65	153,068
06 Sep 24	119.10000 +0.60	120.25	118.80	119.95	308,767
05 Sep 24	118.50000 -2.00	120.90	118.10	119.85	171,129
04 Sep 24	120.50000 -0.35	120.75	118.75	119.85	226,393
03 Sep 24	120.85000 +2.20	120.85	118.90	118.95	167,265
02 Sep 24	118.65000 -0.40	119.55	118.25	119.30	100,936
30 Aug 24	119.05000 +0.50	119.60	118.05	118.30	227,027
29 Aug 24	118.55000 +1.10	118.95	117.40	117.50	173,055
28 Aug 24	117.45000 +3.75	117.45	113.95	114.10	229,666
27 Aug 24	113.70000 -0.35	114.60	113.35	114.35	182,658
26 Aug 24	114.05000 -0.15	114.40	113.70	113.80	53,638
23 Aug 24	114.20000 +0.70	114.85	113.40	113.85	142,727
22 Aug 24	113.50000 -0.50	114.65	113.35	114.30	139,551
21 Aug 24	114.00000 +0.60	114.20	113.15	113.40	131,116
20 Aug 24	113.40000 +0.65	113.65	112.70	112.95	103,767
19 Aug 24	112.75000 -0.35	113.20	112.05	113.05	129,252
16 Aug 24	113.10000 +0.65	113.50	112.45	112.50	176,974
15 Aug 24	112.45000 +0.60	113.05	111.85	112.05	118,777
14 Aug 24	111.85000 +0.50	111.95	111.00	111.60	175,005
13 Aug 24	111.35000 -0.20	112.45	110.25	111.85	148,543
12 Aug 24	111.55000 +0.15	112.00	110.95	111.70	100,026
09 Aug 24	111.40000 +0.85	111.55	110.10	110.55	166,467
08 Aug 24	110.55000 -0.80	111.15	109.30	110.90	207,492
07 Aug 24	111.35000 +1.60	112.90	109.40	109.80	421,633
06 Aug 24	109.75000 -0.95	111.25	108.45	110.90	236,104
05 Aug 24	110.70000 -0.55	111.80	109.00	110.60	315,075
02 Aug 24	111.25000 -3.65	113.50	110.85	113.15	481,003
01 Aug 24	114.90000 -1.85	117.15	111.85	112.85	659,280
31 Jul 24	116.75000 +0.60	117.20	115.75	116.80	316,350
30 Jul 24	116.15000 +1.50	117.10	114.35	115.15	226,180
29 Jul 24	114.65000 -0.05	115.80	114.30	115.00	151,982
26 Jul 24	114.70000 +1.05	114.80	113.40	113.50	152,990
25 Jul 24	113.65000 -0.95	114.95	113.00	114.30	299,640
24 Jul 24	114.60000 +1.70	114.60	112.15	112.70	211,979
23 Jul 24	112.90000 -1.05	112.90	110.50	110.70	214,753
22 Jul 24	113.95000 +1.90	114.40	112.55	112.55	228,093
19 Jul 24	112.05000 -0.30	112.95	111.80	112.20	213,931
18 Jul 24	112.35000 +1.10	113.40	111.25	111.75	216,339
17 Jul 24	111.25000 -1.50	112.95	110.90	112.35	272,961
16 Jul 24	112.75000 -0.90	113.45	112.45	113.15	244,126
15 Jul 24	113.65000 -1.30	115.25	113.30	115.25	154,885
12 Jul 24	114.95000 +0.60	115.55	113.80	114.20	229,121
11 Jul 24	114.35000 +0.45	114.55	112.75	113.95	187,959
10 Jul 24	113.90000 +0.10	114.25	112.90	114.15	206,069
09 Jul 24	113.80000 +0.30	115.10	113.60	113.70	254,690
08 Jul 24	113.50000 -0.35	114.50	113.50	113.75	162,012
05 Jul 24	113.85000 +0.25	115.10	113.30	113.90	180,887
04 Jul 24	113.60000 -1.10	115.35	113.60	114.75	233,023
03 Jul 24	114.70000 -0.05	115.35	113.70	114.75	177,185
02 Jul 24	114.75000 +0.25	114.80	113.00	114.30	218,253
01 Jul 24	114.50000 +0.20	115.95	114.50	115.40	232,375
28 Jun 24	114.30000 -0.85	116.75	114.30	116.75	345,584
27 Jun 24	115.15000 -0.50	116.00	114.90	115.85	165,903
26 Jun 24	115.65000 +0.70	116.90	114.85	115.55	312,811
25 Jun 24	114.95000 +0.25	115.60	114.40	114.85	208,721
24 Jun 24	114.70000 +1.70	114.90	112.60	112.65	250,004
21 Jun 24	113.00000 -1.05	114.60	113.00	113.95	834,957
20 Jun 24	114.05000 +0.25	114.60	113.45	113.85	297,432
19 Jun 24	113.80000 -1.60	115.20	112.55	115.20	271,991
18 Jun 24	115.40000 +1.70	115.45	113.40	115.00	359,421
17 Jun 24	113.70000 +1.30	114.50	112.25	112.35	412,797
14 Jun 24	112.40000 +1.05	113.65	111.35	111.85	411,456
13 Jun 24	111.35000 -1.55	112.95	110.50	112.85	285,367
12 Jun 24	112.90000 +1.80	113.15	110.95	111.00	438,185
11 Jun 24	111.10000 +1.00	111.10	110.00	110.00	214,585
10 Jun 24	110.10000 -0.05	111.25	109.60	110.30	192,308
07 Jun 24	110.15000 +0.45	110.15	108.85	110.00	252,614
06 Jun 24	109.70000 -0.65	111.90	109.55	110.50	216,474
05 Jun 24	110.35000 -0.35	112.40	109.95	110.80	426,577
04 Jun 24	110.70000 +1.75	110.70	108.40	109.20	376,237
03 Jun 24	108.95000 -0.40	109.90	107.40	109.90	233,899
31 May 24	109.35000 +0.05	110.00	108.65	109.65	745,987
30 May 24	109.30000 +1.80	109.60	107.45	107.85	297,595
29 May 24	107.50000 +0.35	108.30	106.55	106.75	329,827
28 May 24	107.15000 +1.05	110.00	106.95	109.80	409,058
27 May 24	106.10000 +1.00	106.10	104.90	104.95	134,560
24 May 24	105.10000 -0.40	105.75	104.65	105.30	268,108
23 May 24	105.50000 -0.10	105.95	104.30	105.55	421,971
22 May 24	105.60000 +1.80	105.90	103.60	103.95	429,243
21 May 24	103.80000 +0.75	103.80	102.50	102.70	258,146
20 May 24	103.05000 +0.65	103.45	102.20	102.55	124,833
17 May 24	102.40000 +1.85	102.40	100.85	101.00	416,150
16 May 24	100.55000 -1.65	101.50	100.55	101.30	216,630
15 May 24	102.20000 +0.05	103.00	101.15	102.15	446,675
14 May 24	102.15000 -0.10	102.55	101.30	101.95	252,730
13 May 24	102.25000 +0.30	102.80	101.85	102.00	234,392
10 May 24	101.95000 -1.50	102.90	101.30	102.30	510,252
09 May 24	103.45000 -0.55	104.35	103.20	103.50	148,171
08 May 24	104.00000 +0.90	104.10	103.40	103.60	242,243
07 May 24	103.10000 +1.95	103.65	101.90	102.05	232,566
06 May 24	101.15000 +0.40	101.65	100.55	100.55	106,564
03 May 24	100.75000 +0.30	102.10	100.30	100.85	158,597
02 May 24	100.45000 -0.25	101.15	99.16	100.35	277,800
30 Apr 24	100.70000 +0.70	101.40	100.05	100.40	285,734
29 Apr 24	100.00000 +0.14	101.60	100.00	100.55	288,495
26 Apr 24	99.86000 -0.06	100.45	98.90	99.98	515,122
25 Apr 24	99.92000 -4.18	102.00	97.80	98.48	897,510
24 Apr 24	104.10000 -0.45	104.55	103.20	103.85	445,442
23 Apr 24	104.55000 -0.65	105.30	103.75	105.20	359,439
22 Apr 24	105.20000 -0.20	106.05	105.15	105.75	158,271
19 Apr 24	105.40000 +1.80	105.75	102.85	102.85	421,584
18 Apr 24	103.60000 +0.90	103.85	102.60	103.00	294,012
17 Apr 24	102.70000 -0.40	103.30	102.30	102.65	268,363
16 Apr 24	103.10000 -0.90	104.00	101.80	102.55	262,801
15 Apr 24	104.00000 -0.65	105.05	103.40	104.80	392,190
12 Apr 24	104.65000 -1.80	107.45	104.65	107.25	361,270
11 Apr 24	106.45000 -1.15	110.75	106.05	109.80	378,599
10 Apr 24	107.60000 +0.70	108.40	106.80	107.20	246,741
09 Apr 24	106.90000 -0.10	107.60	105.95	107.30	290,134
08 Apr 24	107.00000 -0.55	107.90	106.80	107.65	222,922
05 Apr 24	107.55000 -1.25	108.05	107.25	107.40	290,373
04 Apr 24	108.80000 -1.80	110.90	107.45	110.55	320,304
03 Apr 24	110.60000 +0.80	111.55	109.90	109.95	334,115
02 Apr 24	109.80000 -1.15	111.40	109.80	111.05	284,269
28 Mar 24	110.95000 +1.30	111.60	109.90	110.45	236,520
27 Mar 24	109.65000 -0.55	110.85	108.95	110.65	368,911
26 Mar 24	110.20000 -1.85	111.20	110.10	110.40	338,394
25 Mar 24	112.05000 +1.35	112.90	111.45	111.80	355,205
22 Mar 24	110.70000 +0.50	110.85	109.75	110.50	242,010
21 Mar 24	110.20000 +0.20	110.50	109.40	110.00	271,653
20 Mar 24	110.00000 +1.40	110.40	108.40	108.75	276,279
19 Mar 24	108.60000 -0.25	108.95	107.45	108.55	212,005
18 Mar 24	108.85000 +1.00	109.55	107.65	107.65	399,507
15 Mar 24	107.85000 +0.90	107.95	106.90	107.10	750,321
14 Mar 24	106.95000 +0.70	107.10	105.85	106.40	305,140
13 Mar 24	106.25000 -0.20	106.45	105.30	105.90	395,847
12 Mar 24	106.45000 -0.85	107.40	105.30	107.00	557,052
11 Mar 24	107.30000 -0.55	107.95	106.45	107.40	366,949
08 Mar 24	107.85000 +2.35	107.85	105.70	105.90	453,982
07 Mar 24	105.50000 +2.60	106.10	102.30	103.70	787,583
06 Mar 24	102.90000 +6.36	104.10	98.56	98.92	1,607,173
05 Mar 24	96.54000 +0.50	97.08	95.98	96.12	393,213
04 Mar 24	96.04000 -0.10	96.78	95.64	95.98	294,466
01 Mar 24	96.14000 +1.58	96.14	94.46	94.64	317,398
29 Feb 24	94.56000 -0.14	95.82	91.84	94.94	983,622
28 Feb 24	94.70000 -1.62	96.32	94.32	96.32	283,181
27 Feb 24	96.32000 -1.58	97.76	96.28	97.66	171,333
26 Feb 24	97.90000 +0.82	98.44	96.52	97.02	221,379
23 Feb 24	97.08000 -0.02	98.20	96.84	97.34	332,083
22 Feb 24	97.10000 +0.08	98.00	96.36	97.58	289,003
21 Feb 24	97.02000 -1.40	98.12	96.54	96.58	295,221
20 Feb 24	98.42000 +0.10	99.20	98.18	98.42	280,672
19 Feb 24	98.32000 +0.36	98.50	96.88	97.66	109,827
16 Feb 24	97.96000 -0.02	98.90	97.66	98.44	185,667
15 Feb 24	97.98000 +0.64	99.14	97.88	97.88	203,402
14 Feb 24	97.34000 +0.52	97.60	96.44	96.76	160,766
13 Feb 24	96.82000 +0.64	97.06	95.60	96.12	220,161
12 Feb 24	96.18000 +0.76	96.32	95.52	95.62	120,369
09 Feb 24	95.42000 -1.28	96.94	95.26	96.52	230,019
08 Feb 24	96.70000 -0.62	98.40	96.70	97.40	280,409
07 Feb 24	97.32000 +0.18	97.90	96.90	97.44	230,937
06 Feb 24	97.14000 +0.40	97.36	95.74	96.74	161,205
05 Feb 24	96.74000 +1.52	96.84	94.30	94.80	260,982
02 Feb 24	95.22000 -1.52	98.04	95.04	97.40	283,048
01 Feb 24	96.74000 +0.80	96.74	95.22	95.72	243,405
31 Jan 24	95.94000 +0.06	96.42	95.62	95.80	249,443
30 Jan 24	95.88000 -0.72	97.10	95.86	97.00	183,145
29 Jan 24	96.60000 -0.36	96.60	95.78	96.30	208,377
26 Jan 24	96.96000 +1.70	97.40	94.94	94.94	342,550
25 Jan 24	95.26000 +2.56	95.48	92.88	92.88	426,165
24 Jan 24	92.70000 +0.26	93.52	92.00	92.54	461,757
23 Jan 24	92.44000 -1.96	94.78	92.18	94.72	532,081
22 Jan 24	94.40000 -0.10	95.06	92.62	94.66	481,723
19 Jan 24	94.50000 -0.94	96.38	94.00	95.84	418,011
18 Jan 24	95.44000 -0.56	96.42	94.80	96.08	204,279
17 Jan 24	96.00000 -1.22	96.62	95.36	96.04	343,903
16 Jan 24	97.22000 -0.20	97.36	96.54	96.80	220,847
15 Jan 24	97.42000 -0.10	98.32	97.42	97.82	162,578
12 Jan 24	97.52000 +0.34	98.26	97.10	97.32	202,236
11 Jan 24	97.18000 -0.48	98.76	97.18	97.84	215,217
10 Jan 24	97.66000 -1.70	99.56	96.48	99.32	284,745
09 Jan 24	99.36000 +1.52	99.66	97.92	97.94	262,303
08 Jan 24	97.84000 +0.64	97.84	96.40	96.42	167,561
05 Jan 24	97.20000 -0.36	97.42	96.20	96.82	160,337
04 Jan 24	97.56000 -0.46	98.66	96.86	97.80	226,508
03 Jan 24	98.02000 -0.20	99.04	97.30	97.88	219,043
02 Jan 24	98.22000 -1.42	100.20	97.92	100.10	202,837
29 Dec 23	99.64000 +0.76	99.70	99.02	99.02	111,493
28 Dec 23	98.88000 -0.12	99.34	98.38	99.08	120,365
27 Dec 23	99.00000 +0.38	99.20	98.22	98.68	118,448
22 Dec 23	98.62000 +0.48	99.10	97.96	98.06	211,804
21 Dec 23	98.14000 -1.00	99.12	97.80	98.90	252,410
20 Dec 23	99.14000 -0.16	100.15	98.70	99.22	282,836
19 Dec 23	99.30000 -0.14	100.25	98.84	99.26	245,805
18 Dec 23	99.44000 +1.42	99.68	97.70	98.02	366,634
15 Dec 23	98.02000 -8.08	100.35	95.26	99.68	1,687,792
14 Dec 23	106.10000 -0.20	108.15	105.75	108.00	601,660
13 Dec 23	106.30000 +0.80	107.55	105.80	105.85	294,063
12 Dec 23	105.50000 -0.05	106.50	105.20	105.90	290,348
11 Dec 23	105.55000 +0.20	105.90	105.05	105.20	170,462
08 Dec 23	105.35000 +0.45	106.20	104.80	105.25	249,469
07 Dec 23	104.90000 -1.10	106.35	103.85	105.60	296,777
06 Dec 23	106.00000 +1.00	106.45	104.25	105.40	270,413
05 Dec 23	105.00000 -0.05	105.30	104.15	105.15	268,274
04 Dec 23	105.05000 +0.60	105.30	104.00	104.30	229,300
01 Dec 23	104.45000 +1.25	104.45	103.20	103.80	301,589
30 Nov 23	103.20000 +1.80	103.45	100.45	101.30	1,069,951
29 Nov 23	101.40000 -0.35	102.60	100.90	102.30	320,900
28 Nov 23	101.75000 -0.65	102.45	101.40	102.30	206,310
27 Nov 23	102.40000 +0.20	102.50	101.65	102.20	185,015
24 Nov 23	102.20000 +0.10	102.25	101.05	102.15	215,137
23 Nov 23	102.10000 +0.00	102.70	101.40	102.20	293,793
22 Nov 23	102.10000 +2.74	102.55	99.60	99.62	403,105
21 Nov 23	99.36000 +2.32	99.42	97.00	97.00	304,677
20 Nov 23	97.04000 +0.00	97.48	96.70	97.34	283,757
17 Nov 23	97.04000 -0.66	98.74	97.04	97.86	341,050
16 Nov 23	97.70000 -0.76	98.58	97.40	98.22	263,960
15 Nov 23	98.46000 +0.92	99.04	97.52	97.70	269,961
14 Nov 23	97.54000 +1.10	97.68	95.84	96.82	215,446
13 Nov 23	96.44000 +0.16	96.66	95.32	96.64	294,822
10 Nov 23	96.28000 -0.90	97.58	95.48	96.72	340,041
09 Nov 23	97.18000 +1.48	97.84	95.74	95.78	260,744
08 Nov 23	95.70000 +1.56	96.22	93.08	93.66	331,343
07 Nov 23	94.14000 +0.58	95.48	93.58	93.66	466,426
06 Nov 23	93.56000 -1.88	95.76	93.30	95.42	250,960
03 Nov 23	95.44000 -1.36	97.10	94.92	96.96	347,730
02 Nov 23	96.80000 +0.78	97.56	95.70	96.16	273,372
01 Nov 23	96.02000 -0.18	96.88	95.58	96.38	296,940
31 Oct 23	96.20000 +0.74	97.80	95.98	95.98	343,156
30 Oct 23	95.46000 +0.52	95.76	94.42	95.38	280,951
27 Oct 23	94.94000 -0.28	97.04	94.40	95.46	478,630
26 Oct 23	95.22000 +1.10	95.84	91.34	92.12	395,768
25 Oct 23	94.12000 +3.60	94.52	91.64	94.20	393,330
24 Oct 23	90.52000 -0.46	92.06	89.92	91.24	395,885
23 Oct 23	90.98000 -0.18	91.62	88.94	90.98	495,003
20 Oct 23	91.16000 -0.24	91.46	89.62	90.12	357,997
19 Oct 23	91.40000 -0.24	92.50	90.68	90.68	279,555
18 Oct 23	91.64000 -0.44	92.46	91.12	91.72	181,909
17 Oct 23	92.08000 -0.46	92.72	90.72	92.08	175,763
16 Oct 23	92.54000 -0.46	92.82	91.42	92.82	197,965
13 Oct 23	93.00000 +0.50	93.08	91.86	92.42	222,012
12 Oct 23	92.50000 -0.04	94.62	92.50	94.00	375,965
11 Oct 23	92.54000 +0.70	94.72	90.92	91.52	367,584
10 Oct 23	91.84000 +2.18	91.84	90.10	90.32	282,700
09 Oct 23	89.66000 +0.32	90.12	87.38	88.34	295,186
06 Oct 23	89.34000 -1.98	91.50	88.06	91.28	386,180
05 Oct 23	91.32000 +0.42	92.20	90.66	91.26	233,545
04 Oct 23	90.90000 +1.76	90.90	88.32	88.32	316,094
03 Oct 23	89.14000 -0.28	89.96	88.70	88.88	178,311
02 Oct 23	89.42000 -0.90	91.90	89.04	90.46	204,879
29 Sep 23	90.32000 +0.70	92.06	90.32	90.46	305,673
28 Sep 23	89.62000 +0.74	89.82	87.74	89.10	266,646
27 Sep 23	88.88000 -0.66	90.04	88.88	89.48	346,962
26 Sep 23	89.54000 +0.86	90.98	88.10	88.12	324,202
25 Sep 23	88.68000 -1.26	90.04	87.78	89.66	355,373
22 Sep 23	89.94000 +0.02	91.10	89.04	89.08	249,663
21 Sep 23	89.92000 -2.44	92.46	89.90	91.52	381,667
20 Sep 23	92.36000 +3.30	92.96	89.06	89.06	368,719
19 Sep 23	89.06000 -1.24	90.02	88.92	89.90	310,025
18 Sep 23	90.30000 -1.68	91.78	90.06	91.54	246,417
15 Sep 23	91.98000 +0.60	92.56	91.76	92.18	701,069
14 Sep 23	91.38000 +1.16	91.38	89.18	90.40	409,901
13 Sep 23	90.22000 -0.58	90.42	89.08	90.06	364,328
12 Sep 23	90.80000 -0.48	91.74	90.62	91.54	232,075
11 Sep 23	91.28000 -1.08	92.82	90.90	92.70	404,144
08 Sep 23	92.36000 -0.32	92.82	91.16	92.78	400,422
07 Sep 23	92.68000 -1.42	93.92	92.36	93.80	394,290
06 Sep 23	94.10000 -1.12	95.20	93.30	95.20	384,780
05 Sep 23	95.22000 -0.38	95.68	94.62	95.06	212,256
04 Sep 23	95.60000 -0.10	96.78	95.58	96.16	126,150
01 Sep 23	95.70000 -0.46	96.50	95.36	95.88	172,368
31 Aug 23	96.16000 +0.52	96.90	95.90	96.02	399,725
30 Aug 23	95.64000 -0.06	96.56	95.40	95.80	239,164
29 Aug 23	95.70000 +2.04	95.70	93.98	94.00	357,074
28 Aug 23	93.66000 +0.36	94.30	93.04	94.00	116,041
25 Aug 23	93.30000 +0.70	93.84	91.72	91.96	264,453
24 Aug 23	92.60000 +1.72	93.58	91.80	93.02	278,466
23 Aug 23	90.88000 +1.54	91.12	89.46	89.50	180,625
22 Aug 23	89.34000 +1.06	89.40	88.64	88.80	279,267
21 Aug 23	88.28000 -0.24	89.12	88.16	88.56	201,323
18 Aug 23	88.52000 -0.94	89.30	87.96	89.16	223,938
17 Aug 23	89.46000 -1.26	90.52	89.46	90.24	213,694
16 Aug 23	90.72000 -0.10	91.14	90.40	90.72	137,711
15 Aug 23	90.82000 -1.12	91.84	90.12	91.84	205,293
14 Aug 23	91.94000 -0.56	92.48	91.68	92.12	109,120
11 Aug 23	92.50000 -1.14	93.46	92.22	93.22	200,224
10 Aug 23	93.64000 +1.80	94.20	92.42	92.60	181,704
09 Aug 23	91.84000 -0.30	93.06	91.68	92.64	159,351
08 Aug 23	92.14000 -0.46	93.48	91.78	91.90	249,071
07 Aug 23	92.60000 -0.46	93.22	92.06	92.64	156,949
04 Aug 23	93.06000 +0.50	93.24	91.78	92.16	281,325
03 Aug 23	92.56000 -1.44	93.84	92.38	93.82	287,968
02 Aug 23	94.00000 -3.50	95.84	93.56	94.70	729,282
01 Aug 23	97.50000 -1.88	99.50	97.38	99.50	280,937
31 Jul 23	99.38000 -0.38	100.10	98.86	99.62	187,412
28 Jul 23	99.76000 +0.22	100.00	98.76	99.30	218,076
27 Jul 23	99.54000 +2.68	100.45	97.48	97.48	357,940
26 Jul 23	96.86000 -0.70	97.34	95.66	97.16	295,918
25 Jul 23	97.56000 +1.48	97.72	95.26	96.16	266,363
24 Jul 23	96.08000 -0.84	97.40	95.92	96.74	242,853
21 Jul 23	96.92000 -0.56	98.28	95.60	97.88	280,004
20 Jul 23	97.48000 +0.48	97.72	95.92	96.50	269,687
19 Jul 23	97.00000 +0.98	97.54	96.16	96.18	181,160
18 Jul 23	96.02000 +0.46	96.24	95.24	95.50	166,302
17 Jul 23	95.56000 -1.02	96.66	95.56	96.16	155,725
14 Jul 23	96.58000 +0.12	97.04	96.22	96.64	188,876
13 Jul 23	96.46000 +0.58	96.90	95.90	96.46	276,022
12 Jul 23	95.88000 +1.34	96.06	93.80	94.82	370,617
11 Jul 23	94.54000 +1.10	95.12	93.48	93.90	230,957
10 Jul 23	93.44000 -0.06	94.00	93.12	93.74	229,280
07 Jul 23	93.50000 +0.80	93.60	92.08	92.58	202,124
06 Jul 23	92.70000 -1.02	93.60	92.04	93.38	384,277
05 Jul 23	93.72000 -1.00	94.60	93.48	94.08	309,739
04 Jul 23	94.72000 -0.54	95.32	94.18	95.32	228,917
03 Jul 23	95.26000 -0.76	95.56	93.80	93.92	307,227
30 Jun 23	96.02000 +1.88	96.44	94.22	94.26	573,604
29 Jun 23	94.14000 -0.14	94.44	92.92	94.18	345,879
28 Jun 23	94.28000 +1.16	95.30	92.62	92.96	419,220
27 Jun 23	93.12000 -0.82	94.30	92.86	94.14	248,807
26 Jun 23	93.94000 +0.52	95.08	93.26	94.00	268,678
23 Jun 23	93.42000 +1.34	93.82	91.98	92.04	473,588
22 Jun 23	92.08000 -0.24	92.64	91.12	91.90	490,268
21 Jun 23	92.32000 -0.54	93.20	91.74	92.50	282,894
20 Jun 23	92.86000 -0.76	93.66	92.42	92.80	393,103
19 Jun 23	93.62000 -1.86	94.80	93.42	94.80	287,018
16 Jun 23	95.48000 +0.32	97.26	94.92	95.76	924,964
15 Jun 23	95.16000 +2.44	95.22	92.00	92.06	692,128
14 Jun 23	92.72000 +1.96	92.76	90.76	90.86	516,313
13 Jun 23	90.76000 -0.56	92.14	90.08	92.02	435,990
12 Jun 23	91.32000 -0.80	91.82	90.12	90.40	526,514
09 Jun 23	92.12000 -4.18	94.38	91.40	94.38	635,957
08 Jun 23	96.30000 -0.94	97.24	95.50	96.92	438,073
07 Jun 23	97.24000 -3.06	100.25	97.02	99.76	310,070
06 Jun 23	100.30000 +1.22	100.90	98.96	99.04	315,094
05 Jun 23	99.08000 -1.97	101.25	98.94	101.20	358,841
02 Jun 23	101.05000 +0.00	101.75	100.05	101.65	257,725
01 Jun 23	101.05000 +1.07	101.35	100.05	100.40	274,797
31 May 23	99.98000 -1.32	101.45	99.72	100.70	955,203
30 May 23	101.30000 -1.70	103.90	101.05	103.30	254,256
29 May 23	103.00000 -0.50	104.00	102.80	104.00	120,344
26 May 23	103.50000 +0.75	103.85	102.40	103.00	313,452
25 May 23	102.75000 -0.75	104.35	102.75	103.85	295,039
24 May 23	103.50000 -1.30	104.30	102.75	104.30	289,425
23 May 23	104.80000 -0.85	105.85	104.80	105.40	245,408
22 May 23	105.65000 -0.30	106.65	105.50	106.50	219,492
19 May 23	105.95000 +1.20	106.50	105.20	105.35	309,956
18 May 23	104.75000 +0.25	105.90	104.25	104.90	238,886
17 May 23	104.50000 -3.15	107.75	104.45	107.50	439,619
16 May 23	107.65000 -0.70	108.85	107.35	108.55	285,487
15 May 23	108.35000 -0.35	109.55	108.20	109.30	266,826
12 May 23	108.70000 -0.15	109.25	108.15	109.05	187,906
11 May 23	108.85000 +0.60	109.00	107.45	107.80	239,404
10 May 23	108.25000 -0.20	108.55	107.20	108.30	231,989
09 May 23	108.45000 -1.20	109.70	108.30	109.45	264,739
08 May 23	109.65000 -0.25	110.20	109.45	109.90	245,814
05 May 23	109.90000 +0.55	110.35	109.40	109.95	343,843
04 May 23	109.35000 +0.50	109.35	107.75	108.50	336,772
03 May 23	108.85000 +0.05	110.05	108.65	109.55	302,629
02 May 23	108.80000 -0.65	110.05	108.05	109.25	338,839
28 Apr 23	109.45000 +1.75	110.25	108.20	108.30	432,291
27 Apr 23	107.70000 -0.50	108.65	107.45	108.65	299,687
26 Apr 23	108.20000 +0.30	109.00	107.10	107.55	469,523
25 Apr 23	107.90000 -0.05	108.30	107.10	107.45	357,772
24 Apr 23	107.95000 +0.05	108.50	107.70	108.00	226,986
21 Apr 23	107.90000 +0.80	108.15	107.00	107.00	367,836
20 Apr 23	107.10000 +1.00	107.40	106.05	106.20	293,647
19 Apr 23	106.10000 +0.15	106.45	105.40	106.15	468,889
18 Apr 23	105.95000 +1.00	106.55	105.00	105.15	257,242
17 Apr 23	104.95000 +0.10	105.75	104.55	104.60	230,503
14 Apr 23	104.85000 +0.85	105.75	104.15	104.60	430,402
13 Apr 23	104.00000 +0.95	105.50	103.15	103.25	440,533
12 Apr 23	103.05000 +1.05	105.00	101.75	102.00	303,102
11 Apr 23	102.00000 -0.85	104.90	101.75	103.40	439,578
06 Apr 23	102.85000 +3.93	102.90	100.40	100.50	512,708
05 Apr 23	98.92000 +0.46	99.08	97.94	98.60	357,248
04 Apr 23	98.46000 -0.66	99.42	97.46	98.76	337,481
03 Apr 23	99.12000 -1.08	100.05	98.34	99.78	311,817
31 Mar 23	100.20000 +1.64	100.70	98.10	98.32	340,850
30 Mar 23	98.56000 -0.82	100.05	98.02	99.70	276,131
29 Mar 23	99.38000 +0.76	99.80	98.82	99.08	275,802
28 Mar 23	98.62000 -0.20	99.20	98.40	99.20	321,883
27 Mar 23	98.82000 +0.72	99.10	97.92	98.84	265,280
24 Mar 23	98.10000 -0.30	99.14	97.62	98.08	494,969
23 Mar 23	98.40000 +1.24	98.62	96.42	96.82	459,623
22 Mar 23	97.16000 +1.36	97.40	94.86	95.58	292,556
21 Mar 23	95.80000 -1.80	98.26	95.50	97.94	316,042
20 Mar 23	97.60000 +1.08	98.82	96.38	96.42	403,139
17 Mar 23	96.52000 -0.36	100.70	96.24	99.78	1,127,636
16 Mar 23	96.88000 +3.54	96.98	93.28	94.12	520,143
15 Mar 23	93.34000 -0.80	94.02	92.48	94.00	460,975
14 Mar 23	94.14000 +0.60	95.32	93.48	94.02	357,136
13 Mar 23	93.54000 -0.06	94.04	92.34	93.68	464,519
10 Mar 23	93.60000 -1.58	95.66	93.36	93.82	281,975
09 Mar 23	95.18000 -0.96	96.22	94.00	95.84	433,643
08 Mar 23	96.14000 +0.54	97.00	91.52	92.60	1,051,575
07 Mar 23	95.60000 -0.06	97.10	95.24	95.32	387,887
06 Mar 23	95.66000 -1.64	97.32	95.66	97.30	343,852
03 Mar 23	97.30000 +0.52	97.46	96.66	97.12	318,936
02 Mar 23	96.78000 +0.94	97.02	94.92	95.52	294,513
01 Mar 23	95.84000 -0.96	97.10	95.40	97.06	304,603
28 Feb 23	96.80000 -1.22	97.82	96.28	97.54	460,212
27 Feb 23	98.02000 +1.80	98.48	97.00	97.00	301,082
24 Feb 23	96.22000 -1.08	97.92	96.22	97.64	607,698
23 Feb 23	97.30000 -0.68	99.18	97.30	98.64	286,302
22 Feb 23	97.98000 +1.52	98.54	95.54	96.04	311,396
21 Feb 23	96.46000 -0.62	97.24	96.08	96.82	229,453
20 Feb 23	97.08000 +1.02	97.24	96.28	96.66	179,718
17 Feb 23	96.06000 -1.02	96.68	95.06	96.32	414,431
16 Feb 23	97.08000 +1.18	98.50	96.00	96.00	374,803
15 Feb 23	95.90000 +0.48	96.28	95.12	95.38	248,424
14 Feb 23	95.42000 -0.58	97.24	95.42	96.04	220,617
13 Feb 23	96.00000 +1.24	96.52	94.78	95.10	211,994
10 Feb 23	94.76000 -2.28	97.12	94.16	96.96	521,905
09 Feb 23	97.04000 -2.44	99.86	97.04	99.26	416,902
08 Feb 23	99.48000 +0.44	100.60	99.04	99.40	249,341
07 Feb 23	99.04000 -1.31	100.50	98.68	100.30	212,576
06 Feb 23	100.35000 +0.10	100.95	99.64	99.78	298,336
03 Feb 23	100.25000 +0.10	100.35	98.88	99.94	342,522
02 Feb 23	100.15000 +3.03	100.40	97.38	97.50	464,891
01 Feb 23	97.12000 -0.36	97.96	97.02	97.80	330,861
31 Jan 23	97.48000 -0.56	98.22	97.04	97.80	334,029
30 Jan 23	98.04000 +0.54	98.36	96.84	97.10	298,131
27 Jan 23	97.50000 -0.64	98.78	96.82	98.32	298,120
26 Jan 23	98.14000 +0.02	100.60	98.14	98.90	431,797
25 Jan 23	98.12000 -0.24	98.64	96.72	98.00	545,992
24 Jan 23	98.36000 -0.68	100.05	97.50	99.00	566,133
23 Jan 23	99.04000 -5.96	100.60	96.02	97.64	1,416,050
20 Jan 23	105.00000 +0.40	105.70	104.25	105.60	272,377
19 Jan 23	104.60000 -2.25	106.95	104.60	106.30	302,061
18 Jan 23	106.85000 +1.05	108.00	105.85	105.85	243,450
17 Jan 23	105.80000 +1.00	106.50	103.60	104.65	268,787
16 Jan 23	104.80000 +0.90	105.35	104.00	104.10	160,120
13 Jan 23	103.90000 +1.10	104.45	102.50	103.00	388,554
12 Jan 23	102.80000 -3.10	106.55	102.50	106.55	519,277
11 Jan 23	105.90000 +0.15	108.00	105.60	106.00	486,035
10 Jan 23	105.75000 -0.40	106.65	105.20	105.70	270,879
09 Jan 23	106.15000 +1.50	106.70	104.10	105.00	228,166
06 Jan 23	104.65000 +0.80	104.90	102.80	104.15	206,469
05 Jan 23	103.85000 -1.20	104.70	102.80	104.55	234,322
04 Jan 23	105.05000 +2.50	105.10	103.20	103.45	228,594
03 Jan 23	102.55000 +0.60	103.40	101.10	101.75	257,216
02 Jan 23	101.95000 +0.30	102.30	100.90	102.05	102,884
30 Dec 22	101.65000 -1.55	103.25	101.45	103.25	143,880
29 Dec 22	103.20000 +0.45	103.20	101.70	102.40	106,051
28 Dec 22	102.75000 -0.35	103.60	102.60	102.90	171,116
27 Dec 22	103.10000 +0.60	103.65	102.35	103.65	117,327
23 Dec 22	102.50000 +0.35	103.20	101.85	102.50	152,203
22 Dec 22	102.15000 -1.90	104.85	101.60	103.70	189,542
21 Dec 22	104.05000 +0.50	104.65	102.90	103.55	236,632
20 Dec 22	103.55000 -1.10	104.20	102.90	103.70	253,484
19 Dec 22	104.65000 +0.25	105.10	104.05	104.85	292,316
16 Dec 22	104.40000 -0.65	105.15	102.55	104.80	779,464
15 Dec 22	105.05000 -2.05	105.95	104.40	105.85	324,570
14 Dec 22	107.10000 -0.55	107.30	105.05	107.10	300,404
13 Dec 22	107.65000 +1.45	109.50	105.80	106.15	341,446
12 Dec 22	106.20000 +1.10	109.75	105.65	105.65	329,416
09 Dec 22	105.10000 +0.55	106.50	104.55	105.20	242,672
08 Dec 22	104.55000 -1.00	106.00	103.80	105.85	287,865
07 Dec 22	105.55000 +0.15	106.55	105.15	105.15	334,445
06 Dec 22	105.40000 -1.15	107.85	105.20	105.90	246,354
05 Dec 22	106.55000 -2.15	108.40	105.60	108.30	358,593
02 Dec 22	108.70000 -1.60	111.00	107.30	110.20	521,209
01 Dec 22	110.30000 +1.35	112.55	109.95	110.55	428,857
30 Nov 22	108.95000 +1.30	109.05	107.60	108.45	517,961
29 Nov 22	107.65000 -2.45	110.45	107.25	110.15	236,107
28 Nov 22	110.10000 -0.80	110.60	108.35	108.75	264,597
25 Nov 22	110.90000 -0.60	111.70	110.20	111.20	167,568
24 Nov 22	111.50000 +1.60	111.50	109.40	109.90	162,670
23 Nov 22	109.90000 +1.60	110.25	106.75	108.60	247,341
22 Nov 22	108.30000 -1.15	109.30	106.20	109.30	346,146
21 Nov 22	109.45000 -2.25	111.05	107.25	111.05	314,923
18 Nov 22	111.70000 +1.05	112.05	109.30	111.05	373,135
17 Nov 22	110.65000 +2.25	110.75	108.35	109.10	281,198
16 Nov 22	108.40000 -1.75	110.85	108.40	110.25	352,078
15 Nov 22	110.15000 -0.45	112.00	109.70	111.30	439,734
14 Nov 22	110.60000 -0.05	112.00	109.75	110.95	254,810
11 Nov 22	110.65000 +1.05	111.85	108.45	110.50	399,567
10 Nov 22	109.60000 +6.15	110.50	102.05	103.10	599,012
09 Nov 22	103.45000 +1.60	103.60	100.95	101.75	204,325
08 Nov 22	101.85000 +3.51	102.60	97.00	98.26	273,880
07 Nov 22	98.34000 -2.56	100.90	97.40	100.55	273,201
04 Nov 22	100.90000 +2.90	102.00	98.08	98.50	293,221
03 Nov 22	98.00000 -4.35	101.75	97.84	101.40	374,955
02 Nov 22	102.35000 +0.05	103.25	101.70	102.55	237,395
01 Nov 22	102.30000 -1.05	105.15	101.45	103.90	231,546
31 Oct 22	103.35000 -1.00	105.10	103.30	104.70	319,268
28 Oct 22	104.35000 +0.15	104.85	102.80	103.70	259,414
27 Oct 22	104.20000 -2.05	106.05	103.70	105.60	356,340
26 Oct 22	106.25000 +3.00	106.40	103.05	105.00	455,743
25 Oct 22	103.25000 +3.35	103.25	99.24	100.10	293,454
24 Oct 22	99.90000 +1.50	100.75	98.86	99.40	243,679
21 Oct 22	98.40000 -1.54	99.44	96.02	99.40	300,497
20 Oct 22	99.94000 +1.30	99.96	97.38	97.82	247,393
19 Oct 22	98.64000 +0.46	99.28	97.16	98.58	231,449
18 Oct 22	98.18000 +0.48	99.84	97.46	98.54	286,307
17 Oct 22	97.70000 +1.90	99.16	94.88	95.80	252,098
14 Oct 22	95.80000 +1.56	97.46	94.48	95.84	434,531
13 Oct 22	94.24000 -3.00	97.00	91.94	97.00	436,631
12 Oct 22	97.24000 +0.66	99.52	96.54	96.94	255,357
11 Oct 22	96.58000 -3.12	98.06	94.24	98.02	603,262
10 Oct 22	99.70000 -0.30	100.70	98.10	99.48	243,244
07 Oct 22	100.00000 -1.85	102.10	99.86	101.65	211,195
06 Oct 22	101.85000 -1.00	104.65	101.70	103.30	278,996
05 Oct 22	102.85000 +0.25	103.80	100.80	100.80	303,652
04 Oct 22	102.60000 +2.80	102.85	99.92	100.25	366,901
03 Oct 22	99.80000 -0.65	100.85	98.02	100.80	237,085
30 Sep 22	100.45000 +2.89	101.15	98.60	98.98	345,589
29 Sep 22	97.56000 -2.54	100.10	96.70	100.10	405,721
28 Sep 22	100.10000 +0.05	100.30	97.98	99.04	301,828
27 Sep 22	100.05000 -0.85	102.35	99.78	101.65	276,879
26 Sep 22	100.90000 -0.35	101.75	96.66	96.86	395,326
23 Sep 22	101.25000 +2.25	102.75	99.18	99.34	572,621
22 Sep 22	99.00000 -3.40	103.55	98.74	100.00	303,822
21 Sep 22	102.40000 +2.40	102.50	98.54	99.20	351,967
20 Sep 22	100.00000 +0.72	100.35	97.76	99.70	272,237
19 Sep 22	99.28000 +0.46	99.88	97.50	98.78	226,237
16 Sep 22	98.82000 -0.92	99.64	98.10	99.12	573,615
15 Sep 22	99.74000 -1.66	102.30	99.10	101.10	230,990
14 Sep 22	101.40000 -2.10	104.30	100.75	103.55	367,723
13 Sep 22	103.50000 -3.00	108.65	103.50	107.20	498,535
12 Sep 22	106.50000 +1.45	106.50	104.55	105.50	207,523
09 Sep 22	105.05000 +1.35	105.90	103.65	103.65	240,664
08 Sep 22	103.70000 -0.95	105.40	101.30	105.30	482,741
07 Sep 22	104.65000 +0.60	104.95	102.80	103.50	254,770
06 Sep 22	104.05000 +1.45	104.65	102.45	102.45	314,427
05 Sep 22	102.60000 -2.00	102.90	100.55	102.60	238,561
02 Sep 22	104.60000 +2.40	104.70	101.65	103.15	248,577
01 Sep 22	102.20000 -2.15	103.75	101.05	103.75	263,726
31 Aug 22	104.35000 -1.15	106.30	103.10	105.00	434,636
30 Aug 22	105.50000 -0.15	107.35	104.65	105.70	240,266
29 Aug 22	105.65000 -1.80	107.25	105.35	105.80	151,748
26 Aug 22	107.45000 -4.30	112.40	106.55	112.20	311,151
25 Aug 22	111.75000 -0.10	112.95	110.80	112.65	249,162
24 Aug 22	111.85000 +1.60	113.85	109.40	109.95	298,162
23 Aug 22	110.25000 -1.80	111.80	109.20	111.80	270,526
22 Aug 22	112.05000 -0.85	112.90	111.70	112.25	186,988
19 Aug 22	112.90000 -1.10	114.60	112.60	113.65	274,418
18 Aug 22	114.00000 +1.20	114.40	112.50	112.90	297,368
17 Aug 22	112.80000 +0.40	114.35	112.00	112.50	353,817
16 Aug 22	112.40000 -1.25	115.00	110.95	113.95	281,782
15 Aug 22	113.65000 +2.15	114.10	112.40	112.40	140,309
12 Aug 22	111.50000 +0.50	113.25	111.15	111.15	285,719
11 Aug 22	111.00000 +1.20	111.70	108.95	110.50	245,439
10 Aug 22	109.80000 +2.55	110.25	105.50	106.70	198,877
09 Aug 22	107.25000 -2.25	109.50	107.25	109.35	168,756
08 Aug 22	109.50000 +1.25	110.65	108.35	108.45	174,048
05 Aug 22	108.25000 -3.50	112.65	108.25	111.75	247,126
04 Aug 22	111.75000 +2.00	112.35	108.70	110.15	303,600
03 Aug 22	109.75000 -4.65	115.05	108.40	114.95	547,969
02 Aug 22	114.40000 +1.40	114.95	108.55	114.35	443,199
01 Aug 22	113.00000 -0.60	113.95	112.45	113.15	252,234
29 Jul 22	113.60000 +2.15	114.35	111.95	112.00	365,300
28 Jul 22	111.45000 +1.20	111.70	109.80	110.90	212,856
27 Jul 22	110.25000 +0.70	110.75	108.15	109.75	238,145
26 Jul 22	109.55000 +0.55	110.65	109.20	109.20	171,536
25 Jul 22	109.00000 -2.05	111.45	108.45	110.60	234,227
22 Jul 22	111.05000 +1.45	111.70	108.40	109.30	279,226
21 Jul 22	109.60000 +2.75	109.95	106.30	106.35	295,881
20 Jul 22	106.85000 -0.40	108.20	106.45	108.00	252,016
19 Jul 22	107.25000 +1.55	107.25	102.80	105.40	360,665
18 Jul 22	105.70000 +0.60	107.10	104.85	105.55	291,322
15 Jul 22	105.10000 +1.45	105.10	102.95	103.90	353,246
14 Jul 22	103.65000 -2.50	106.20	102.60	105.80	316,200
13 Jul 22	106.15000 +0.00	106.55	104.20	106.15	327,514
12 Jul 22	106.15000 -3.40	109.25	105.70	109.25	476,705
11 Jul 22	109.55000 +1.60	110.10	106.60	106.80	301,205
08 Jul 22	107.95000 -0.35	109.60	105.85	108.25	284,237
07 Jul 22	108.30000 -1.30	110.95	107.65	110.90	332,146
06 Jul 22	109.60000 +2.30	110.45	106.65	108.80	392,826
05 Jul 22	107.30000 +0.00	109.55	106.40	107.85	390,303
04 Jul 22	107.30000 +1.65	107.85	106.00	106.00	220,221
01 Jul 22	105.65000 +1.80	105.65	102.50	102.75	319,490
30 Jun 22	103.85000 -0.45	104.30	101.40	102.95	362,880
29 Jun 22	104.30000 -0.65	104.75	101.40	103.80	361,489
28 Jun 22	104.95000 -1.30	106.95	103.90	106.60	285,556
27 Jun 22	106.25000 +0.05	107.90	105.15	106.90	277,156
24 Jun 22	106.20000 +4.30	107.80	102.40	102.75	439,255
23 Jun 22	101.90000 +0.05	102.25	99.84	101.35	323,545
22 Jun 22	101.85000 +1.05	102.35	98.76	99.24	319,720
21 Jun 22	100.80000 +0.15	102.65	100.70	101.20	362,431
20 Jun 22	100.65000 +3.37	100.65	96.68	97.24	488,619
17 Jun 22	97.28000 +1.94	97.28	94.42	95.38	989,991
16 Jun 22	95.34000 -1.78	97.70	94.10	97.68	302,336
15 Jun 22	97.12000 +1.40	98.50	94.70	96.52	376,232
14 Jun 22	95.72000 -3.76	100.35	95.72	99.72	309,189
13 Jun 22	99.48000 -1.52	101.10	98.24	99.52	284,998
10 Jun 22	101.00000 -0.50	101.70	99.70	100.75	433,636
09 Jun 22	101.50000 -1.75	103.75	101.50	102.80	282,352
08 Jun 22	103.25000 -0.30	104.00	101.90	103.70	219,567
07 Jun 22	103.55000 -0.35	104.10	101.75	103.40	299,267
06 Jun 22	103.90000 +0.55	104.80	103.40	104.55	117,586
03 Jun 22	103.35000 -0.55	104.85	103.05	104.85	119,014
02 Jun 22	103.90000 +1.65	104.15	102.25	102.45	171,993
01 Jun 22	102.25000 -0.50	104.10	101.20	102.90	353,725
31 May 22	102.75000 -3.55	106.25	102.15	105.80	623,160
30 May 22	106.30000 +2.05	106.60	104.90	105.00	196,761
27 May 22	104.25000 +2.55	104.35	101.40	102.15	253,705
26 May 22	101.70000 +0.70	101.75	100.55	101.10	174,686
25 May 22	101.00000 -0.75	103.00	101.00	102.50	263,419
24 May 22	101.75000 -1.00	103.95	101.75	102.05	228,179
23 May 22	102.75000 +0.55	103.90	102.25	103.25	226,655
20 May 22	102.20000 +0.90	103.45	101.00	101.85	302,140
19 May 22	101.30000 -1.65	102.05	99.14	102.00	292,138
18 May 22	102.95000 -2.15	106.10	102.60	105.35	338,053
17 May 22	105.10000 +2.30	105.70	101.85	103.00	456,433
16 May 22	102.80000 +0.55	103.45	101.45	101.65	211,839
13 May 22	102.25000 +0.90	102.55	100.65	101.80	245,068
12 May 22	101.35000 +0.35	101.45	97.88	99.44	252,907
11 May 22	101.00000 +1.06	101.55	97.68	100.60	319,558
10 May 22	99.94000 +1.54	101.90	98.78	99.48	371,080
09 May 22	98.40000 -4.00	102.75	97.38	102.00	393,797
06 May 22	102.40000 -6.95	108.85	100.65	108.70	439,507
05 May 22	109.35000 -0.30	112.20	109.35	111.65	288,479
04 May 22	109.65000 -0.20	110.20	107.30	108.45	304,533
03 May 22	109.85000 -2.60	113.35	108.40	112.35	354,426
02 May 22	112.45000 -1.00	113.25	105.50	112.65	313,420
29 Apr 22	113.45000 +0.55	114.20	112.80	113.70	318,965
28 Apr 22	112.90000 +0.75	114.10	112.00	112.65	295,856
27 Apr 22	112.15000 +6.05	112.15	107.60	108.20	445,562
26 Apr 22	106.10000 -3.15	110.50	106.10	110.00	395,660
25 Apr 22	109.25000 +0.65	109.25	106.45	107.50	222,558
22 Apr 22	108.60000 -0.75	109.20	107.90	108.30	225,033
21 Apr 22	109.35000 +1.30	109.60	107.65	107.95	208,745
20 Apr 22	108.05000 +0.25	109.10	106.90	107.95	242,275
19 Apr 22	107.80000 -2.05	109.55	104.80	109.45	320,025
14 Apr 22	109.85000 +1.30	110.25	107.85	108.40	335,128
13 Apr 22	108.55000 -1.80	110.50	108.00	109.55	249,333
12 Apr 22	110.35000 +0.05	110.90	109.10	109.70	295,929
11 Apr 22	110.30000 -2.80	113.25	110.10	112.60	307,025
08 Apr 22	113.10000 -1.40	115.65	111.70	115.45	443,992
07 Apr 22	114.50000 +2.65	115.30	111.75	111.75	542,904
06 Apr 22	111.85000 -0.35	112.85	111.10	112.00	378,777
05 Apr 22	112.20000 +1.00	113.15	111.05	111.50	331,998
04 Apr 22	111.20000 +2.60	111.95	109.05	109.05	384,572
01 Apr 22	108.60000 -0.25	110.45	108.00	109.20	211,552
31 Mar 22	108.85000 +0.00	110.15	107.90	109.55	302,943
30 Mar 22	108.85000 -0.90	110.45	108.10	109.40	204,600
29 Mar 22	109.75000 +1.75	111.10	107.80	109.15	398,171
28 Mar 22	108.00000 +0.95	108.95	107.40	107.45	253,810
25 Mar 22	107.05000 +0.40	108.80	105.85	107.25	277,109
24 Mar 22	106.65000 +0.30	107.20	105.65	106.30	247,019
23 Mar 22	106.35000 +0.15	107.15	105.70	105.85	265,869
22 Mar 22	106.20000 +0.15	106.50	103.95	106.00	319,692
21 Mar 22	106.05000 -1.60	107.65	105.55	107.30	277,516
18 Mar 22	107.65000 +3.40	107.65	103.00	104.55	891,541
17 Mar 22	104.25000 +2.45	104.50	101.80	102.40	365,553
16 Mar 22	101.80000 +2.74	102.50	99.38	100.05	460,248
15 Mar 22	99.06000 -0.22	99.46	97.70	99.08	362,746
14 Mar 22	99.28000 +1.96	99.70	95.66	97.90	470,163
11 Mar 22	97.32000 -1.30	99.92	95.58	98.68	604,525
10 Mar 22	98.62000 -0.30	101.30	97.10	99.00	530,661
09 Mar 22	98.92000 +2.20	99.10	94.60	97.62	891,266
08 Mar 22	96.72000 -7.58	104.30	95.36	103.10	726,271
07 Mar 22	104.30000 -2.50	106.70	102.25	104.10	571,679
04 Mar 22	106.80000 -0.35	108.20	106.10	106.25	397,976
03 Mar 22	107.15000 -0.25	108.95	106.85	107.30	381,457
02 Mar 22	107.40000 -3.65	111.90	106.30	110.50	484,696
01 Mar 22	111.05000 +4.55	111.90	106.05	108.55	626,948
28 Feb 22	106.50000 +0.95	108.55	103.70	104.60	877,491
25 Feb 22	105.55000 +2.65	106.60	102.10	103.50	491,253
24 Feb 22	102.90000 +0.20	103.10	99.50	99.72	506,725
23 Feb 22	102.70000 +0.40	104.65	102.25	102.30	308,589
22 Feb 22	102.30000 +0.80	103.90	99.74	99.80	300,833
21 Feb 22	101.50000 -1.80	104.50	100.60	104.10	248,826
18 Feb 22	103.30000 -1.35	104.50	102.85	104.40	262,763
17 Feb 22	104.65000 +0.65	105.60	104.20	104.30	267,157
16 Feb 22	104.00000 +1.60	105.70	102.20	102.40	432,792
15 Feb 22	102.40000 +1.15	103.10	100.55	100.90	400,869
14 Feb 22	101.25000 +0.75	101.25	98.34	99.60	510,229
11 Feb 22	100.50000 -1.75	102.15	100.40	101.70	531,124
10 Feb 22	102.25000 +0.25	102.80	101.00	102.05	330,932
09 Feb 22	102.00000 -0.25	104.15	102.00	103.20	267,968
08 Feb 22	102.25000 -0.95	104.50	101.95	103.65	345,213
07 Feb 22	103.20000 -0.85	105.00	102.85	104.80	260,301
04 Feb 22	104.05000 -1.25	106.25	103.95	105.35	289,666
03 Feb 22	105.30000 -3.25	108.45	105.30	108.15	361,664
02 Feb 22	108.55000 +2.80	108.60	106.25	106.55	386,621
01 Feb 22	105.75000 -0.20	107.85	105.75	106.45	260,922
31 Jan 22	105.95000 +0.70	107.65	105.45	106.20	350,529
28 Jan 22	105.25000 -3.25	105.80	104.45	105.50	464,708
27 Jan 22	108.50000 -0.05	108.70	106.15	107.05	382,481
26 Jan 22	108.55000 +0.20	110.30	108.40	108.80	384,471
25 Jan 22	108.35000 -0.20	109.60	107.80	109.35	549,995
24 Jan 22	108.55000 -4.75	113.10	108.20	113.10	511,237
21 Jan 22	113.30000 -2.35	115.30	112.15	115.00	285,014
20 Jan 22	115.65000 +1.00	115.90	112.90	114.85	402,913
19 Jan 22	114.65000 +0.25	115.45	112.80	113.55	552,243
18 Jan 22	114.40000 -2.35	116.70	113.70	116.60	425,704
17 Jan 22	116.75000 +0.20	117.20	115.10	116.30	284,064
14 Jan 22	116.55000 -3.80	119.75	116.05	119.75	394,516
13 Jan 22	120.35000 -1.75	121.95	119.70	121.85	276,586
12 Jan 22	122.10000 +0.40	122.55	120.80	122.50	255,642
11 Jan 22	121.70000 +1.05	123.10	121.45	121.55	267,854
10 Jan 22	120.65000 -4.05	125.30	120.15	125.00	252,596
07 Jan 22	124.70000 -0.55	125.75	123.35	124.80	306,328
06 Jan 22	125.25000 -4.75	129.40	124.95	129.25	255,590
05 Jan 22	130.00000 +0.20	130.50	129.15	129.40	225,004
04 Jan 22	129.80000 -0.85	131.05	128.75	131.05	191,557
03 Jan 22	130.64999 +0.35	131.85	130.05	130.50	180,414
30 Dec 21	130.30000 -0.25	131.25	130.25	130.50	95,706
29 Dec 21	130.55000 +0.35	130.95	129.55	130.30	124,290
28 Dec 21	130.20000 +2.15	130.30	128.20	128.30	127,449
27 Dec 21	128.05000 +0.55	128.70	126.75	127.05	99,773
23 Dec 21	127.50000 -0.20	128.05	126.65	127.85	138,770
22 Dec 21	127.70000 +0.55	127.70	125.55	127.30	153,509
21 Dec 21	127.15000 -0.45	129.25	127.10	128.55	146,723
20 Dec 21	127.60000 -1.30	128.95	126.30	127.50	225,644
17 Dec 21	128.89999 -2.30	131.90	128.90	131.30	877,932
16 Dec 21	131.20000 +0.65	132.30	129.50	131.85	366,493
15 Dec 21	130.55000 +1.50	130.95	128.90	129.20	216,584
14 Dec 21	129.05000 -1.40	131.80	128.85	130.95	315,339
13 Dec 21	130.45000 +0.60	131.05	129.45	130.05	212,472
10 Dec 21	129.85001 +0.65	130.50	128.80	128.95	228,286
09 Dec 21	129.20000 +0.30	130.40	129.00	129.80	220,817
08 Dec 21	128.89999 +1.95	130.55	127.00	127.15	267,875
07 Dec 21	126.95000 +2.10	127.10	124.80	125.25	281,612
06 Dec 21	124.85000 +0.45	126.55	124.50	125.30	298,163
03 Dec 21	124.40000 -0.60	126.60	124.30	125.35	285,343
02 Dec 21	125.00000 +0.05	126.30	124.70	125.60	348,259
01 Dec 21	124.95000 +0.45	126.05	122.45	124.95	396,669
30 Nov 21	124.50000 -1.40	126.50	124.50	125.35	1,566,973
29 Nov 21	125.90000 +0.55	126.70	124.85	125.85	421,221
26 Nov 21	125.35000 -0.80	126.75	124.20	124.25	357,521
25 Nov 21	126.15000 -0.10	127.60	125.75	126.55	252,811
24 Nov 21	126.25000 -1.15	128.25	125.65	127.75	289,027
23 Nov 21	127.40000 -3.90	131.00	126.70	130.85	355,183
22 Nov 21	131.30000 +0.60	132.65	130.95	131.60	249,096
19 Nov 21	130.70000 +0.75	132.00	129.70	130.10	338,910
18 Nov 21	129.95000 +2.00	129.95	127.90	128.00	224,193
17 Nov 21	127.95000 +0.90	129.10	126.75	126.85	286,452
16 Nov 21	127.05000 +0.80	127.15	125.15	126.25	188,259
15 Nov 21	126.25000 +0.45	126.60	125.45	126.00	232,470
12 Nov 21	125.80000 +1.15	125.80	124.15	124.65	195,966
11 Nov 21	124.65000 +0.00	125.20	123.55	124.35	148,490
10 Nov 21	124.65000 +1.20	124.75	123.00	123.70	294,255
09 Nov 21	123.45000 +1.25	123.50	122.15	122.15	156,756
08 Nov 21	122.20000 +0.65	122.75	121.20	121.40	230,753
05 Nov 21	121.55000 -2.30	124.25	120.05	123.80	331,493
04 Nov 21	123.85000 +0.00	124.90	121.25	124.60	285,797
03 Nov 21	123.85000 +0.50	125.05	122.85	123.35	321,908
02 Nov 21	123.35000 +1.50	123.95	121.70	122.00	305,485
01 Nov 21	121.85000 +2.30	122.10	119.90	120.20	247,265
29 Oct 21	119.55000 -1.55	120.25	119.05	120.05	283,504
28 Oct 21	121.10000 +0.95	121.30	119.90	120.50	253,038
27 Oct 21	120.15000 +1.95	120.55	118.20	118.20	336,176
26 Oct 21	118.20000 +1.05	118.55	115.60	117.95	379,146
25 Oct 21	117.15000 +0.50	117.65	116.25	116.90	230,320
22 Oct 21	116.65000 +0.65	117.20	115.90	116.40	194,749
21 Oct 21	116.00000 +0.95	116.50	114.25	114.70	228,106
20 Oct 21	115.05000 +0.60	115.95	113.30	113.90	255,593
19 Oct 21	114.45000 +0.00	115.15	113.70	114.75	144,525
18 Oct 21	114.45000 +0.15	114.60	112.90	114.10	166,430
15 Oct 21	114.30000 -0.30	114.60	113.85	114.45	225,957
14 Oct 21	114.60000 +0.50	116.70	113.50	116.20	243,353
13 Oct 21	114.10000 +1.55	114.50	112.10	112.40	209,861
12 Oct 21	112.55000 +0.45	112.95	110.85	111.20	171,165
11 Oct 21	112.10000 -0.50	112.75	111.15	112.45	228,237
08 Oct 21	112.60000 -0.95	113.80	112.20	113.55	190,057
07 Oct 21	113.55000 +0.85	114.45	112.95	114.15	325,605
06 Oct 21	112.70000 -0.10	113.30	110.80	112.30	313,902
05 Oct 21	112.80000 +0.00	113.70	112.35	112.80	187,192
04 Oct 21	112.80000 -0.20	114.10	112.25	112.60	213,805
01 Oct 21	113.00000 -0.65	113.85	112.35	112.95	335,236
30 Sep 21	113.65000 +1.20	114.30	112.45	112.90	303,439
29 Sep 21	112.45000 -0.05	115.20	112.35	113.25	214,216
28 Sep 21	112.50000 -0.30	112.95	110.45	112.80	342,844
27 Sep 21	112.80000 -3.35	117.00	112.70	116.90	302,722
24 Sep 21	116.15000 -3.15	119.30	116.05	119.20	201,052
23 Sep 21	119.30000 +0.95	119.80	118.55	119.00	171,663
22 Sep 21	118.35000 -1.20	120.35	118.35	120.00	175,289
21 Sep 21	119.55000 +2.10	119.95	117.35	117.95	272,234
20 Sep 21	117.45000 +1.10	117.80	115.40	115.95	481,846
17 Sep 21	116.35000 -4.35	120.90	116.35	120.50	1,868,566
16 Sep 21	120.70000 +0.45	121.20	119.80	120.45	206,136
15 Sep 21	120.25000 +0.30	120.45	119.85	120.15	200,284
14 Sep 21	119.95000 -0.05	120.45	118.60	120.00	153,612
13 Sep 21	120.00000 -0.75	121.55	119.90	121.10	175,675
10 Sep 21	120.75000 -0.50	122.10	120.10	121.35	212,697
09 Sep 21	121.25000 +1.35	121.90	119.25	119.50	236,441
08 Sep 21	119.90000 +1.25	120.25	117.95	118.75	408,524
07 Sep 21	118.65000 -0.20	119.25	117.50	119.00	301,286
06 Sep 21	118.85000 -1.10	120.60	118.85	120.35	205,758
03 Sep 21	119.95000 -0.35	121.00	118.95	120.55	192,883
02 Sep 21	120.30000 -0.30	122.20	120.25	120.70	234,100
01 Sep 21	120.60000 +0.00	120.85	118.45	120.70	284,998
31 Aug 21	120.60000 -1.20	123.55	120.20	121.90	334,774
30 Aug 21	121.80000 +1.15	121.90	120.65	120.70	114,366
27 Aug 21	120.65000 -2.05	121.85	117.80	121.65	293,892
26 Aug 21	122.70000 -0.50	122.75	121.85	122.75	135,725
25 Aug 21	123.20000 -2.65	126.20	123.15	125.45	147,140
24 Aug 21	125.85000 -0.60	127.05	125.70	126.65	105,355
23 Aug 21	126.45000 +0.95	126.45	125.25	125.95	104,827
20 Aug 21	125.50000 +0.70	125.80	124.25	125.00	110,835
19 Aug 21	124.80000 -0.40	125.35	122.95	124.95	139,549
18 Aug 21	125.20000 +0.25	126.30	124.90	125.20	120,478
17 Aug 21	124.95000 +0.50	125.25	124.00	124.45	130,706
16 Aug 21	124.45000 +0.05	124.45	123.30	124.15	124,998
13 Aug 21	124.40000 +1.75	124.40	122.25	122.55	131,963
12 Aug 21	122.65000 -1.45	124.35	122.65	124.10	223,432
11 Aug 21	124.10000 -0.70	125.20	124.10	125.00	140,990
10 Aug 21	124.80000 -0.25	125.85	124.30	125.30	182,964
09 Aug 21	125.05000 -0.80	126.15	124.90	125.90	150,173
06 Aug 21	125.85000 +0.30	127.15	125.10	126.00	281,918
05 Aug 21	125.55000 +1.65	126.95	115.75	121.35	370,805
04 Aug 21	123.90000 +0.20	124.65	123.75	123.90	213,362
03 Aug 21	123.70000 -0.65	124.70	123.45	124.55	220,356
02 Aug 21	124.35000 +0.05	124.60	123.25	124.55	140,676
30 Jul 21	124.30000 +1.65	124.40	121.90	122.20	250,709
29 Jul 21	122.65000 -0.80	123.55	121.85	123.50	151,702
28 Jul 21	123.45000 +0.35	123.75	122.20	123.75	170,178
27 Jul 21	123.10000 +1.55	123.65	121.25	121.25	169,611
26 Jul 21	121.55000 -1.30	123.45	121.50	123.05	112,977
23 Jul 21	122.85000 +0.65	123.00	122.15	122.35	124,727
22 Jul 21	122.20000 +0.45	122.35	120.40	122.10	191,970
21 Jul 21	121.75000 -0.25	122.60	121.00	122.35	154,698
20 Jul 21	122.00000 +0.00	122.60	121.30	122.10	211,379
19 Jul 21	122.00000 +0.00	122.20	120.35	122.05	169,476
16 Jul 21	122.00000 +0.85	122.55	121.20	121.55	185,022
15 Jul 21	121.15000 +0.20	122.40	120.30	120.55	180,219
14 Jul 21	120.95000 -0.40	121.45	120.15	121.10	138,927
13 Jul 21	121.35000 +0.55	121.90	120.50	120.65	229,924
12 Jul 21	120.80000 +0.60	121.45	120.10	120.35	170,042
09 Jul 21	120.20000 -0.10	121.25	120.05	120.35	176,752
08 Jul 21	120.30000 -1.15	121.50	119.85	121.00	214,407
07 Jul 21	121.45000 +2.50	121.45	118.70	119.05	286,973
06 Jul 21	118.95000 +1.40	119.05	117.30	117.35	170,679
05 Jul 21	117.55000 -1.00	118.85	117.40	118.35	122,017
02 Jul 21	118.55000 +0.10	119.40	118.10	118.10	151,795
01 Jul 21	118.45000 +0.95	119.15	117.15	118.15	190,554
30 Jun 21	117.50000 -1.25	118.95	117.35	118.70	205,938
29 Jun 21	118.75000 +0.60	118.90	117.95	118.30	178,167
28 Jun 21	118.15000 +0.90	118.40	117.35	117.60	161,345
25 Jun 21	117.25000 -0.35	117.85	116.55	117.50	149,796
24 Jun 21	117.60000 +1.10	118.00	116.60	116.80	178,346
23 Jun 21	116.50000 -1.15	118.40	116.50	118.00	213,612
22 Jun 21	117.65000 +1.25	117.70	115.30	115.95	241,516
21 Jun 21	116.40000 +1.80	116.40	114.35	114.45	218,805
18 Jun 21	114.60000 +0.75	116.10	114.15	114.55	450,798
17 Jun 21	113.85000 -0.60	113.95	112.15	113.65	243,160
16 Jun 21	114.45000 +1.05	115.50	113.35	113.45	264,280
15 Jun 21	113.40000 +1.00	113.40	112.15	112.85	255,302
14 Jun 21	112.40000 +0.80	113.40	111.80	111.85	370,174
11 Jun 21	111.60000 +1.00	111.90	110.55	110.55	286,308
10 Jun 21	110.60000 -0.30	111.80	110.20	111.10	220,455
09 Jun 21	110.90000 -0.90	112.30	110.40	112.25	296,265
08 Jun 21	111.80000 +1.45	112.95	110.15	110.30	280,868
07 Jun 21	110.35000 +0.30	110.60	109.70	110.05	132,781
04 Jun 21	110.05000 +0.90	110.35	109.15	109.50	157,579
03 Jun 21	109.15000 +0.80	109.20	107.85	108.30	127,854
02 Jun 21	108.35000 -0.25	109.50	108.30	109.05	208,532
01 Jun 21	108.60000 +0.10	109.85	108.45	108.65	134,436
31 May 21	108.50000 -0.75	109.65	108.50	109.00	84,542
28 May 21	109.25000 +0.50	110.10	108.20	108.90	143,205
27 May 21	108.75000 -1.25	109.95	108.55	109.85	305,754
26 May 21	110.00000 +1.15	110.90	109.50	109.55	217,988
25 May 21	108.85000 +0.85	109.20	107.65	108.25	252,107
21 May 21	108.00000 +0.75	108.10	107.00	107.45	217,192
20 May 21	107.25000 +1.90	107.25	105.50	105.95	218,512
19 May 21	105.35000 +0.75	105.35	103.35	104.50	211,009
18 May 21	104.60000 -0.40	106.00	103.65	105.95	194,644
17 May 21	105.00000 +1.15	105.50	103.90	104.15	173,118
14 May 21	103.85000 -0.50	105.30	103.80	104.65	262,803
13 May 21	104.35000 -0.05	104.80	102.95	104.00	111,599
12 May 21	104.40000 -1.70	106.20	104.30	105.90	191,447
11 May 21	106.10000 -0.80	106.70	104.70	106.40	173,703
10 May 21	106.90000 -0.30	107.50	106.70	107.40	157,434
07 May 21	107.20000 -0.05	108.25	106.50	107.70	194,838
06 May 21	107.25000 -1.35	108.25	107.20	107.85	154,627
05 May 21	108.60000 +2.40	109.30	106.05	106.05	214,943
04 May 21	106.20000 -1.85	108.35	106.20	108.25	197,792
03 May 21	108.05000 +0.65	108.50	107.15	107.65	118,438
30 Apr 21	107.40000 -0.80	108.70	107.15	108.20	226,651
29 Apr 21	108.20000 -0.25	109.15	107.90	108.25	251,762
28 Apr 21	108.45000 -1.60	110.25	108.00	110.25	294,121
27 Apr 21	110.05000 -0.05	111.20	109.60	110.10	241,052
26 Apr 21	110.10000 -0.95	111.40	109.90	111.35	160,862
23 Apr 21	111.05000 +0.00	111.70	110.55	110.80	220,029
22 Apr 21	111.05000 +0.10	112.20	110.20	110.85	185,315
21 Apr 21	110.95000 +1.55	110.95	108.90	109.60	176,995
20 Apr 21	109.40000 +0.60	109.40	108.50	108.85	233,475
19 Apr 21	108.80000 -0.15	110.35	108.75	109.30	248,606
16 Apr 21	108.95000 -0.35	109.45	108.30	109.45	190,411
15 Apr 21	109.30000 +0.40	109.80	108.90	109.00	242,648
14 Apr 21	108.90000 -0.20	109.90	108.80	109.45	222,486
13 Apr 21	109.10000 +3.25	110.25	107.30	107.30	353,688
12 Apr 21	105.85000 -2.20	108.20	105.70	108.05	242,610
09 Apr 21	108.05000 +2.65	108.20	105.40	105.75	238,626
08 Apr 21	105.40000 +1.65	105.40	103.60	103.80	230,897
07 Apr 21	103.75000 -0.65	104.75	103.45	104.60	184,045
06 Apr 21	104.40000 -0.35	105.80	103.95	105.70	200,015
01 Apr 21	104.75000 +1.35	104.75	103.40	104.10	178,676
31 Mar 21	103.40000 +0.70	104.15	102.65	102.80	243,989
30 Mar 21	102.70000 -0.70	103.75	102.40	103.55	190,886
29 Mar 21	103.40000 +1.25	103.95	102.25	102.70	207,491
26 Mar 21	102.15000 +0.15	102.30	101.25	102.05	142,536
25 Mar 21	102.00000 +1.10	102.50	99.92	100.75	244,636
24 Mar 21	100.90000 -1.50	103.20	100.70	102.20	278,731
23 Mar 21	102.40000 +1.10	103.05	101.20	101.30	340,370
22 Mar 21	101.30000 +1.46	101.75	98.62	99.76	322,889
19 Mar 21	99.84000 -0.41	101.00	99.38	99.76	452,411
18 Mar 21	100.25000 -1.35	101.70	99.26	101.70	241,094
17 Mar 21	101.60000 +0.60	101.70	100.70	101.00	254,797
16 Mar 21	101.00000 +0.75	101.05	99.68	100.65	242,245
15 Mar 21	100.25000 +0.79	100.55	99.34	99.82	198,559
12 Mar 21	99.46000 -1.99	101.25	99.20	101.00	236,300
11 Mar 21	101.45000 +2.05	102.95	99.10	99.66	383,583
10 Mar 21	99.40000 +1.08	100.40	97.94	98.52	279,220
09 Mar 21	98.32000 -0.32	99.76	95.88	96.48	447,478
08 Mar 21	98.64000 +1.90	99.20	96.60	96.88	311,366
05 Mar 21	96.74000 -1.06	97.60	96.04	97.60	348,301
04 Mar 21	97.80000 +0.48	97.88	96.26	97.14	255,713
03 Mar 21	97.32000 -2.36	100.45	96.96	100.05	352,166
02 Mar 21	99.68000 +1.22	100.45	98.04	98.38	318,803
01 Mar 21	98.46000 +1.74	98.54	97.46	97.76	218,754
26 Feb 21	96.72000 -0.96	98.16	96.16	97.22	330,217
25 Feb 21	97.68000 -1.28	99.00	97.24	98.70	281,492
24 Feb 21	98.96000 -0.14	100.10	98.60	99.70	235,689
23 Feb 21	99.10000 -1.35	100.50	97.80	100.50	329,488
22 Feb 21	100.45000 -0.60	101.15	99.54	100.75	261,660
19 Feb 21	101.05000 -0.30	101.80	100.50	101.45	189,978
18 Feb 21	101.35000 -0.65	102.55	101.00	101.85	197,831
17 Feb 21	102.00000 -1.85	103.75	101.90	103.45	366,586
16 Feb 21	103.85000 +0.35	104.50	103.35	103.45	247,551
15 Feb 21	103.50000 -0.85	104.85	103.00	104.60	139,259
12 Feb 21	104.35000 +0.80	104.65	103.35	103.65	136,171
11 Feb 21	103.55000 +0.75	104.00	102.40	102.65	213,602
10 Feb 21	102.80000 -0.10	103.65	102.35	103.20	178,252
09 Feb 21	102.90000 +1.40	103.05	101.40	101.60	259,509
08 Feb 21	101.50000 +1.45	102.15	100.00	100.25	388,952
05 Feb 21	100.05000 -1.45	101.85	99.90	101.65	236,202
04 Feb 21	101.50000 -0.25	102.80	101.15	101.95	310,649
03 Feb 21	101.75000 -2.70	105.00	101.75	104.85	371,617
02 Feb 21	104.45000 +0.55	105.05	103.55	104.25	342,695
01 Feb 21	103.90000 +1.20	104.55	102.65	103.45	297,487
29 Jan 21	102.70000 -0.50	103.30	101.35	101.80	438,987
28 Jan 21	103.20000 -1.45	104.80	102.10	104.05	334,086
27 Jan 21	104.65000 +1.20	106.80	102.75	103.50	522,267
26 Jan 21	103.45000 +0.65	104.10	102.90	103.20	296,355
25 Jan 21	102.80000 +1.65	103.70	101.50	101.60	276,435
22 Jan 21	101.15000 -0.15	101.15	99.92	100.95	266,487
21 Jan 21	101.30000 +1.00	101.45	100.45	100.60	225,355
20 Jan 21	100.30000 -0.70	101.75	99.86	100.90	365,653
19 Jan 21	101.00000 +1.30	101.65	99.66	100.40	392,360
18 Jan 21	99.70000 -1.40	100.70	97.28	98.58	515,848
15 Jan 21	101.10000 -1.90	102.75	100.45	102.70	396,822
14 Jan 21	103.00000 -1.50	104.30	102.80	104.00	267,262
13 Jan 21	104.50000 +0.95	105.15	103.15	103.25	292,368
12 Jan 21	103.55000 -3.25	106.80	103.00	106.80	505,475
11 Jan 21	106.80000 +0.80	107.05	105.75	106.15	254,801
08 Jan 21	106.00000 +0.45	107.00	105.60	106.30	336,752
07 Jan 21	105.55000 -1.60	107.85	105.55	107.50	371,251
06 Jan 21	107.15000 -1.60	109.25	105.80	109.10	314,910
05 Jan 21	108.75000 -1.15	110.05	108.30	109.55	242,396
04 Jan 21	109.90000 +1.50	110.10	108.65	109.30	277,567
30 Dec 20	108.40000 -0.85	109.55	108.40	108.95	85,430
29 Dec 20	109.25000 +0.55	109.60	108.55	109.10	139,453
28 Dec 20	108.70000 +1.15	109.15	107.30	108.35	93,982
23 Dec 20	107.55000 -0.45	108.70	107.50	108.15	153,307
22 Dec 20	108.00000 +1.00	108.20	107.05	107.40	140,234
21 Dec 20	107.00000 -0.80	108.05	105.95	107.15	266,602
18 Dec 20	107.80000 +1.65	107.80	106.20	106.25	377,842
17 Dec 20	106.15000 +1.10	106.60	104.85	105.65	251,866
16 Dec 20	105.05000 +1.40	105.30	103.60	103.75	291,910
15 Dec 20	103.65000 -2.70	105.70	103.10	104.60	430,962
14 Dec 20	106.35000 -0.10	107.05	105.25	106.50	199,961
11 Dec 20	106.45000 +0.30	106.90	105.80	106.00	213,551
10 Dec 20	106.15000 +0.40	107.00	105.60	106.05	254,586
09 Dec 20	105.75000 -0.55	106.70	104.95	106.70	250,447
08 Dec 20	106.30000 +3.10	106.65	103.30	103.30	354,237
07 Dec 20	103.20000 -0.05	103.85	102.45	103.15	212,716
04 Dec 20	103.25000 +0.20	103.55	102.45	102.75	202,854
03 Dec 20	103.05000 -1.45	104.65	102.50	104.40	302,706
02 Dec 20	104.50000 -0.75	106.20	104.50	105.15	300,655
01 Dec 20	105.25000 +0.25	107.20	105.25	107.20	352,680
30 Nov 20	105.00000 -0.35	106.50	104.75	105.30	826,709
27 Nov 20	105.35000 +2.00	105.45	103.15	103.15	289,496
26 Nov 20	103.35000 +0.75	104.50	102.95	103.10	267,602
25 Nov 20	102.60000 +1.10	102.90	101.20	101.55	415,831
24 Nov 20	101.50000 -2.05	104.60	100.60	104.60	540,673
23 Nov 20	103.55000 -3.00	107.25	103.55	107.20	340,580
20 Nov 20	106.55000 +1.35	106.60	105.25	105.90	282,457
19 Nov 20	105.20000 +0.75	106.15	104.05	104.05	340,318
18 Nov 20	104.45000 +1.25	104.85	102.70	103.20	339,871
17 Nov 20	103.20000 -0.10	103.90	102.50	102.80	308,909
16 Nov 20	103.30000 -1.75	105.65	101.75	105.50	362,331
13 Nov 20	105.05000 -0.15	105.85	104.85	105.20	372,912
12 Nov 20	105.20000 +0.70	106.10	103.70	104.45	372,820
11 Nov 20	104.50000 +1.70	105.25	101.90	103.15	595,004
10 Nov 20	102.80000 -2.05	105.60	102.35	104.85	706,589
09 Nov 20	104.85000 -5.15	112.65	104.85	112.00	617,156
06 Nov 20	110.00000 -0.55	110.80	108.90	110.40	246,700
05 Nov 20	110.55000 +0.60	111.95	110.05	110.70	332,812
04 Nov 20	109.95000 +3.45	109.95	106.00	106.00	361,707
03 Nov 20	106.50000 +0.45	107.05	105.95	106.70	273,018
02 Nov 20	106.05000 +0.20	107.00	105.55	106.45	312,600
30 Oct 20	105.85000 -1.10	107.35	104.85	106.05	406,086
29 Oct 20	106.95000 -3.85	109.60	105.25	107.00	492,883
28 Oct 20	110.80000 -2.95	113.70	109.75	112.70	319,557
27 Oct 20	113.75000 +1.00	114.55	112.35	113.15	305,698
26 Oct 20	112.75000 -1.30	114.15	112.25	112.85	218,563
23 Oct 20	114.05000 -0.45	115.05	113.55	114.00	161,106
22 Oct 20	114.50000 +0.00	115.15	112.90	113.75	194,962
21 Oct 20	114.50000 -0.85	115.55	113.15	115.55	218,125
20 Oct 20	115.35000 -1.05	117.25	115.25	116.10	183,652
19 Oct 20	116.40000 -1.20	118.40	116.30	117.65	117,998
16 Oct 20	117.60000 +0.80	118.25	117.10	117.30	145,631
15 Oct 20	116.80000 -1.05	117.25	115.85	117.20	229,950
14 Oct 20	117.85000 -0.85	119.40	117.85	118.70	234,577
13 Oct 20	118.70000 -0.55	119.15	117.50	119.00	185,966
12 Oct 20	119.25000 +2.00	119.40	116.85	117.50	208,525
09 Oct 20	117.25000 +0.65	117.25	115.55	116.45	203,408
08 Oct 20	116.60000 -0.30	117.65	115.20	117.25	208,748
07 Oct 20	116.90000 +1.80	116.90	115.10	115.25	246,611
06 Oct 20	115.10000 -4.65	120.35	115.10	120.25	301,946
05 Oct 20	119.75000 +0.40	121.05	119.35	120.25	215,700
02 Oct 20	119.35000 +0.60	119.70	117.20	117.65	187,757
01 Oct 20	118.75000 +0.75	120.00	117.50	118.50	304,347
30 Sep 20	118.00000 -0.65	119.85	118.00	118.10	339,599
29 Sep 20	118.65000 +1.15	119.45	117.00	117.45	254,955
28 Sep 20	117.50000 -0.25	118.90	117.50	118.80	315,766
25 Sep 20	117.75000 -0.50	118.60	116.85	118.15	181,605
24 Sep 20	118.25000 -0.50	118.55	116.80	117.60	201,992
23 Sep 20	118.75000 +1.40	118.95	117.55	118.10	229,372
22 Sep 20	117.35000 -0.80	120.25	117.35	118.50	299,584
21 Sep 20	118.15000 -1.05	119.45	116.90	119.00	171,519
18 Sep 20	119.20000 +1.35	119.65	117.85	118.20	384,215
17 Sep 20	117.85000 -0.40	118.30	117.10	117.40	223,419
16 Sep 20	118.25000 +0.80	118.85	117.65	117.75	208,203
15 Sep 20	117.45000 +0.50	118.15	116.70	117.25	149,893
14 Sep 20	116.95000 +0.15	118.30	116.95	117.40	154,872
11 Sep 20	116.80000 +0.30	117.00	116.00	116.40	144,379
10 Sep 20	116.50000 -0.10	117.20	115.65	116.80	173,520
09 Sep 20	116.60000 +2.45	116.90	114.05	114.05	217,986
08 Sep 20	114.15000 -1.45	116.00	112.70	115.90	219,319
07 Sep 20	115.60000 +2.05	115.60	113.40	113.90	209,827
04 Sep 20	113.55000 -0.85	115.60	112.35	113.80	235,990
03 Sep 20	114.40000 -3.10	118.50	113.90	118.05	219,229
02 Sep 20	117.50000 +2.15	117.75	115.95	116.10	232,651
01 Sep 20	115.35000 -0.20	117.35	115.05	116.35	224,677
31 Aug 20	115.55000 +1.25	116.10	114.45	114.65	175,780
28 Aug 20	114.30000 -1.55	115.95	113.95	115.95	143,581
27 Aug 20	115.85000 -0.95	117.50	115.55	117.25	171,614
26 Aug 20	116.80000 +1.50	116.80	114.40	114.85	172,639
25 Aug 20	115.30000 -0.15	115.85	114.90	115.85	120,487
24 Aug 20	115.45000 +0.90	116.50	114.95	115.25	183,148
21 Aug 20	114.55000 +1.10	114.55	112.95	113.70	251,345
20 Aug 20	113.45000 -0.45	113.75	112.00	112.90	209,771
19 Aug 20	113.90000 +0.15	115.10	113.25	113.80	190,487
18 Aug 20	113.75000 -0.80	114.60	113.45	114.35	185,243
17 Aug 20	114.55000 +1.65	114.75	112.80	113.10	140,362
14 Aug 20	112.90000 -1.10	114.10	112.00	113.55	171,094
13 Aug 20	114.00000 +0.55	114.00	112.60	112.90	186,907
12 Aug 20	113.45000 +1.75	113.75	110.75	111.50	275,203
11 Aug 20	111.70000 +0.80	112.10	110.55	111.45	319,585
10 Aug 20	110.90000 -1.35	112.85	110.65	112.85	289,808
07 Aug 20	112.25000 +1.05	112.60	111.20	111.85	397,556
06 Aug 20	111.20000 +3.20	111.70	108.85	110.00	411,425
05 Aug 20	108.00000 +1.30	108.45	107.00	107.00	180,957
04 Aug 20	106.70000 -1.55	109.00	106.05	108.80	258,282
03 Aug 20	108.25000 +2.20	108.45	106.20	106.40	293,274
31 Jul 20	106.05000 +0.00	107.15	105.00	105.30	323,388
30 Jul 20	106.05000 -1.70	107.95	105.55	107.40	227,442
29 Jul 20	107.75000 +0.45	108.05	106.50	106.80	278,470
28 Jul 20	107.30000 -0.40	108.25	106.60	108.00	241,823
27 Jul 20	107.70000 -0.15	108.30	106.80	107.35	211,841
24 Jul 20	107.85000 -0.95	108.15	106.35	107.85	257,303
23 Jul 20	108.80000 -0.10	109.95	107.70	109.30	259,335
22 Jul 20	108.90000 +1.45	108.95	107.30	107.60	212,581
21 Jul 20	107.45000 -2.30	111.45	107.45	110.50	367,021
20 Jul 20	109.75000 +1.45	109.85	108.10	108.50	207,667
17 Jul 20	108.30000 -0.60	109.30	108.20	109.10	206,956
16 Jul 20	108.90000 +0.70	109.50	107.20	108.00	218,719
15 Jul 20	108.20000 +0.75	108.65	107.40	108.00	296,925
14 Jul 20	107.45000 -0.15	107.45	105.45	106.90	302,206
13 Jul 20	107.60000 +1.20	108.05	106.65	107.50	142,784
10 Jul 20	106.40000 +0.25	107.00	105.95	106.20	211,655
09 Jul 20	106.15000 +0.10	107.20	105.65	106.60	296,179
08 Jul 20	106.05000 +1.55	106.25	104.25	104.30	277,412
07 Jul 20	104.50000 -0.75	105.85	104.15	104.90	236,133
06 Jul 20	105.25000 +1.40	106.70	103.55	106.50	253,884
03 Jul 20	103.85000 -1.15	105.75	103.25	105.45	212,737
02 Jul 20	105.00000 +2.20	105.55	103.00	103.80	242,002
01 Jul 20	102.80000 -0.70	103.85	102.20	103.20	252,571
30 Jun 20	103.50000 +0.70	104.50	102.80	102.85	345,284
29 Jun 20	102.80000 +1.25	103.65	100.70	101.95	435,193
26 Jun 20	101.55000 -1.25	104.50	101.45	104.00	301,184
25 Jun 20	102.80000 +4.44	103.55	98.06	98.28	587,785
24 Jun 20	98.36000 -1.10	100.00	98.36	99.42	394,207
23 Jun 20	99.46000 +0.68	99.96	98.62	98.88	357,116
22 Jun 20	98.78000 -0.90	100.70	98.52	99.56	297,703
19 Jun 20	99.68000 +1.24	100.40	98.50	98.60	788,731
18 Jun 20	98.44000 +1.44	99.32	96.08	96.10	419,241
17 Jun 20	97.00000 +1.06	97.44	95.78	96.42	354,678
16 Jun 20	95.94000 +0.94	96.50	95.00	96.00	434,397
15 Jun 20	95.00000 -0.82	95.90	93.16	94.88	327,745
12 Jun 20	95.82000 -0.82	97.42	94.90	95.98	352,682
11 Jun 20	96.64000 -0.32	98.92	95.52	95.96	374,459
10 Jun 20	96.96000 +1.60	97.42	95.14	95.84	546,874
09 Jun 20	95.36000 +0.74	96.28	93.92	94.48	364,385
08 Jun 20	94.62000 -1.14	95.20	92.06	95.00	473,081
05 Jun 20	95.76000 -3.54	99.66	95.28	99.66	555,563
04 Jun 20	99.30000 +0.34	100.55	98.66	98.86	269,226
03 Jun 20	98.96000 +1.06	98.96	97.88	98.50	335,770
02 Jun 20	97.90000 -0.50	99.94	97.02	99.94	320,325
29 May 20	98.40000 +0.56	99.44	96.72	97.00	412,437
28 May 20	97.84000 +1.20	98.14	96.60	97.12	319,796
27 May 20	96.64000 -0.34	98.08	95.84	97.02	357,874
26 May 20	96.98000 -0.74	98.10	96.36	98.10	316,924
25 May 20	97.72000 +0.92	98.40	96.94	97.70	160,569
22 May 20	96.80000 -0.30	97.16	95.92	96.68	194,126
21 May 20	97.10000 -0.18	97.96	96.06	96.60	259,668
20 May 20	97.28000 +2.52	97.66	94.76	95.20	276,086
19 May 20	94.76000 -1.52	96.88	94.08	96.88	290,431
18 May 20	96.28000 +1.62	96.28	95.00	95.88	181,168
15 May 20	94.66000 +0.44	95.80	94.10	94.66	219,207
14 May 20	94.22000 -1.78	95.56	93.54	95.06	371,276
13 May 20	96.00000 +0.58	96.60	94.40	94.58	286,196
12 May 20	95.42000 +0.30	96.94	94.80	95.00	297,710
11 May 20	95.12000 +0.02	95.80	94.24	95.40	216,968
08 May 20	95.10000 +1.50	95.48	94.04	94.32	180,361
07 May 20	93.60000 +0.90	94.10	92.28	92.56	377,199
06 May 20	92.70000 +0.90	93.06	91.48	91.76	313,562
05 May 20	91.80000 +0.22	92.96	91.46	92.34	394,703
04 May 20	91.58000 -0.74	92.70	89.00	89.62	279,813
30 Apr 20	92.32000 -0.10	93.40	91.38	92.80	476,645
29 Apr 20	92.42000 -0.28	93.80	92.08	93.00	383,739
28 Apr 20	92.70000 -1.30	94.16	90.58	91.46	471,101
27 Apr 20	94.00000 -1.26	96.60	94.00	96.46	271,131
24 Apr 20	95.26000 -0.52	95.96	94.06	94.44	266,419
23 Apr 20	95.78000 -0.88	96.86	94.62	96.40	246,459
22 Apr 20	96.66000 +2.02	96.66	95.02	95.46	234,136
21 Apr 20	94.64000 -1.04	96.50	94.50	95.50	255,844
20 Apr 20	95.68000 +2.24	95.82	93.46	94.36	221,807
17 Apr 20	93.44000 +0.54	94.54	92.76	94.50	303,546
16 Apr 20	92.90000 +2.70	93.22	90.36	91.62	360,770
15 Apr 20	90.20000 -1.62	92.24	89.76	91.90	371,442
14 Apr 20	91.82000 +3.68	92.30	89.58	90.10	323,832
09 Apr 20	88.14000 -1.06	90.62	87.02	89.78	364,117
08 Apr 20	89.20000 -0.36	90.96	88.82	89.68	408,876
07 Apr 20	89.56000 +2.60	89.90	86.44	88.50	303,469
06 Apr 20	86.96000 +0.74	88.88	85.96	88.28	320,587
03 Apr 20	86.22000 -0.22	87.60	84.24	87.30	433,346
02 Apr 20	86.44000 +1.24	87.14	83.76	85.44	410,851
01 Apr 20	85.20000 +0.20	86.76	81.64	83.14	469,586
31 Mar 20	85.00000 +2.84	85.00	82.60	82.68	487,326
30 Mar 20	82.16000 +2.80	82.16	79.88	80.00	609,781
27 Mar 20	79.36000 -1.86	81.66	78.76	80.14	426,838
26 Mar 20	81.22000 +1.16	81.78	76.96	78.00	582,941
25 Mar 20	80.06000 -2.98	85.50	78.40	83.50	658,256
24 Mar 20	83.04000 +0.10	87.42	81.88	86.56	600,981
23 Mar 20	82.94000 -1.00	84.64	78.48	79.76	505,382
20 Mar 20	83.94000 +3.66	88.08	79.24	86.48	1,151,452
19 Mar 20	80.28000 +7.52	83.82	71.56	72.02	787,329
18 Mar 20	72.76000 -2.42	76.14	71.76	73.22	829,347
17 Mar 20	75.18000 +1.18	77.52	71.40	76.00	695,315
16 Mar 20	74.00000 -6.06	77.26	71.20	75.94	857,325
13 Mar 20	80.06000 -1.18	85.46	79.02	82.00	786,881
12 Mar 20	81.24000 -8.14	86.50	80.96	85.96	722,383
11 Mar 20	89.38000 +1.74	89.96	87.48	89.24	684,593
10 Mar 20	87.64000 +3.08	91.22	85.80	86.30	738,374
09 Mar 20	84.56000 -4.34	85.78	81.56	83.32	592,496
06 Mar 20	88.90000 -3.24	91.98	87.96	90.40	330,221
05 Mar 20	92.14000 -0.64	94.18	92.10	93.56	316,189
04 Mar 20	92.78000 +1.34	93.38	91.58	91.90	263,116
03 Mar 20	91.44000 +2.42	92.90	89.52	89.68	385,108
02 Mar 20	89.02000 +0.88	91.94	87.24	89.82	391,086
28 Feb 20	88.14000 -2.24	89.02	86.32	87.42	643,300
27 Feb 20	90.38000 -2.96	92.34	89.48	92.06	340,206
26 Feb 20	93.34000 -0.02	93.56	89.78	92.92	324,926
25 Feb 20	93.36000 -1.70	96.20	93.10	95.42	318,195
24 Feb 20	95.06000 -3.30	97.26	94.48	97.10	239,473
21 Feb 20	98.36000 +0.00	98.96	97.64	98.04	152,419
20 Feb 20	98.36000 -0.64	99.40	97.90	99.28	163,450
19 Feb 20	99.00000 +0.36	100.05	98.74	98.86	162,277
18 Feb 20	98.64000 -0.18	99.14	97.86	97.94	197,892
17 Feb 20	98.82000 -0.04	99.04	98.10	98.64	93,831
14 Feb 20	98.86000 +0.68	99.04	98.02	98.12	141,613
13 Feb 20	98.18000 +0.18	98.32	96.92	97.48	197,387
12 Feb 20	98.00000 -1.00	99.22	98.00	99.16	233,598
11 Feb 20	99.00000 +1.82	99.00	97.42	97.58	177,449
10 Feb 20	97.18000 -0.02	97.60	96.52	97.26	199,162
07 Feb 20	97.20000 +0.10	97.24	96.40	97.00	184,396
06 Feb 20	97.10000 +0.38	97.50	95.52	97.34	235,785
05 Feb 20	96.72000 +1.58	96.72	95.22	95.24	404,466
04 Feb 20	95.14000 +1.42	95.58	94.06	94.14	228,387
03 Feb 20	93.72000 +0.78	93.96	92.98	92.98	226,074
31 Jan 20	92.94000 -0.06	94.32	92.90	93.50	382,941
30 Jan 20	93.00000 -0.40	94.10	92.66	92.96	280,566
29 Jan 20	93.40000 +0.66	93.62	92.78	92.82	205,953
28 Jan 20	92.74000 +1.06	92.98	91.60	91.82	182,481
27 Jan 20	91.68000 -1.28	92.94	91.42	92.12	218,425
24 Jan 20	92.96000 +2.02	93.08	90.46	91.32	281,548
23 Jan 20	90.94000 -0.16	91.30	90.62	90.78	171,105
22 Jan 20	91.10000 -1.28	92.38	90.70	91.62	248,049
21 Jan 20	92.38000 +0.48	92.44	91.00	91.38	121,385
20 Jan 20	91.90000 +1.10	92.06	91.00	91.12	110,958
17 Jan 20	90.80000 +0.62	91.14	90.36	90.50	145,237
16 Jan 20	90.18000 +0.58	90.72	89.96	89.98	168,756
15 Jan 20	89.60000 -0.42	90.34	89.24	90.02	261,734
14 Jan 20	90.02000 +0.42	90.30	88.92	89.80	281,757
13 Jan 20	89.60000 -0.44	90.32	89.14	90.16	217,050
10 Jan 20	90.04000 -1.86	91.84	88.30	91.78	487,766
09 Jan 20	91.90000 -0.10	93.00	91.90	92.50	257,991
08 Jan 20	92.00000 -0.06	92.28	91.04	91.44	286,466
07 Jan 20	92.06000 -0.64	93.18	91.64	92.80	231,917
06 Jan 20	92.70000 -0.96	92.96	91.76	92.88	273,277
03 Jan 20	93.66000 +0.10	93.80	92.40	92.74	220,546
02 Jan 20	93.56000 -0.24	93.92	92.92	93.32	196,172
30 Dec 19	93.80000 -0.72	94.28	93.70	94.02	131,517
27 Dec 19	94.52000 +1.30	94.52	93.30	93.74	180,241
23 Dec 19	93.22000 +0.74	93.62	92.52	92.52	190,143
20 Dec 19	92.48000 +1.20	92.48	91.26	91.48	417,625
19 Dec 19	91.28000 +0.68	91.38	90.54	90.68	298,777
18 Dec 19	90.60000 +1.08	90.74	89.72	89.82	231,137
17 Dec 19	89.52000 -0.18	90.00	89.04	89.68	240,045
16 Dec 19	89.70000 +1.58	90.08	88.80	88.90	242,798
13 Dec 19	88.12000 +0.84	88.24	87.00	87.98	226,640
12 Dec 19	87.28000 +0.16	87.86	86.86	87.10	290,056
11 Dec 19	87.12000 -0.36	87.86	86.80	87.80	244,985
10 Dec 19	87.48000 +0.06	87.82	86.22	87.40	295,448
09 Dec 19	87.42000 +0.78	87.42	86.54	86.78	180,208
06 Dec 19	86.64000 +0.42	87.04	84.94	85.72	184,260
05 Dec 19	86.22000 -0.66	87.22	86.22	87.10	170,466
04 Dec 19	86.88000 +0.44	87.36	86.36	86.54	172,103
03 Dec 19	86.44000 -0.54	88.10	86.38	86.94	212,817
02 Dec 19	86.98000 -1.06	89.26	86.98	87.96	297,308
29 Nov 19	88.04000 -0.08	88.32	87.56	88.26	156,538
28 Nov 19	88.12000 +0.00	88.30	87.52	88.10	96,757
27 Nov 19	88.12000 -0.34	89.30	87.88	88.86	240,615
26 Nov 19	88.46000 +1.96	88.56	86.30	86.68	491,062
25 Nov 19	86.50000 +0.58	86.56	85.62	85.86	202,759
22 Nov 19	85.92000 +0.34	86.10	85.38	85.42	168,027
21 Nov 19	85.58000 -0.06	85.88	84.58	84.94	195,894
20 Nov 19	85.64000 +0.32	86.06	84.84	84.86	204,792
19 Nov 19	85.32000 -0.92	86.54	85.02	85.96	181,171
18 Nov 19	86.24000 +1.04	86.24	85.00	85.00	248,264
15 Nov 19	85.20000 +0.86	85.20	84.22	84.84	237,864
14 Nov 19	84.34000 -1.42	85.90	83.00	85.66	368,303
13 Nov 19	85.76000 +0.38	85.92	84.74	85.04	314,467
12 Nov 19	85.38000 -0.10	85.88	85.04	85.64	184,459
11 Nov 19	85.48000 -0.26	86.04	85.24	85.90	159,917
08 Nov 19	85.74000 -0.32	86.32	85.60	85.94	189,625
07 Nov 19	86.06000 +0.24	86.44	85.42	86.44	253,820
06 Nov 19	85.82000 -0.64	86.26	85.50	86.10	281,233
05 Nov 19	86.46000 -1.52	88.24	86.18	88.24	290,450
04 Nov 19	87.98000 +0.54	89.06	87.84	88.00	260,371
01 Nov 19	87.44000 +1.16	87.64	86.48	86.50	223,543
31 Oct 19	86.28000 -0.10	87.02	84.84	86.80	251,270
30 Oct 19	86.38000 +0.54	86.72	85.62	85.90	191,012
29 Oct 19	85.84000 -1.04	86.10	83.90	85.50	493,477
28 Oct 19	86.88000 +0.28	87.12	86.50	87.00	220,212
25 Oct 19	86.60000 +0.04	87.02	86.28	86.96	264,984
24 Oct 19	86.56000 +0.06	86.90	86.08	86.80	216,388
23 Oct 19	86.50000 -0.10	87.06	85.90	86.62	162,659
22 Oct 19	86.60000 -0.42	87.04	86.44	87.04	219,854
21 Oct 19	87.02000 -0.74	88.16	86.48	87.98	322,657
18 Oct 19	87.76000 -1.02	88.92	87.46	88.74	496,369
17 Oct 19	88.78000 +0.86	88.86	87.68	88.06	351,868
16 Oct 19	87.92000 +0.40	88.38	87.28	87.42	278,137
15 Oct 19	87.52000 +1.82	87.96	85.56	86.12	330,043
14 Oct 19	85.70000 +0.38	86.12	84.84	85.24	292,813
11 Oct 19	85.32000 +0.32	85.90	84.82	85.72	361,163
10 Oct 19	85.00000 -0.50	85.94	84.30	85.94	417,858
09 Oct 19	85.50000 +0.00	86.04	84.24	85.26	400,127
08 Oct 19	85.50000 -1.74	88.08	85.50	87.90	288,151
07 Oct 19	87.24000 +0.94	87.24	86.20	86.28	261,839
04 Oct 19	86.30000 +1.96	86.36	84.60	85.00	282,138
02 Oct 19	84.34000 -2.56	86.94	84.34	86.80	327,962
01 Oct 19	86.90000 -2.26	90.24	86.32	89.74	494,886
30 Sep 19	89.16000 +0.28	89.52	88.44	89.52	227,497
27 Sep 19	88.88000 -0.10	89.76	88.48	89.50	234,151
26 Sep 19	88.98000 +0.48	89.84	88.08	88.08	233,033
25 Sep 19	88.50000 -0.28	88.60	87.30	88.44	243,746
24 Sep 19	88.78000 +1.00	88.78	87.64	88.28	213,385
23 Sep 19	87.78000 -0.08	88.10	87.20	87.58	131,037
20 Sep 19	87.86000 -0.48	88.48	86.98	88.48	391,594
19 Sep 19	88.34000 +0.92	88.34	87.40	87.44	217,284
18 Sep 19	87.42000 -0.26	88.16	87.14	87.78	175,017
17 Sep 19	87.68000 +0.18	88.34	86.88	87.66	315,565
16 Sep 19	87.50000 -0.64	88.20	86.04	88.04	324,666
13 Sep 19	88.14000 -0.28	88.58	87.66	88.06	190,431
12 Sep 19	88.42000 +0.96	88.74	87.24	87.44	257,891
11 Sep 19	87.46000 +1.62	87.56	85.76	86.02	193,619
10 Sep 19	85.84000 +0.74	85.84	84.68	85.70	256,130
09 Sep 19	85.10000 -1.38	86.98	85.06	86.88	196,414
06 Sep 19	86.48000 +1.04	86.48	85.12	85.46	159,982
05 Sep 19	85.44000 -0.54	86.84	85.44	86.80	189,570
04 Sep 19	85.98000 +0.78	86.20	85.20	85.94	180,201
03 Sep 19	85.20000 -0.28	85.40	84.52	85.36	198,302
02 Sep 19	85.48000 +0.56	86.32	84.96	84.96	144,175
30 Aug 19	84.92000 +2.10	85.14	83.04	83.20	223,013
29 Aug 19	82.82000 +1.24	82.98	81.40	81.82	186,881
28 Aug 19	81.58000 +0.08	81.76	80.76	81.76	143,568
27 Aug 19	81.50000 -0.50	81.90	80.94	81.80	274,369
26 Aug 19	82.00000 -0.28	82.54	81.50	82.36	95,628
23 Aug 19	82.28000 +0.06	83.66	82.26	82.60	250,376
22 Aug 19	82.22000 -0.36	83.12	81.88	82.52	284,619
21 Aug 19	82.58000 +1.02	82.58	81.44	81.48	218,827
20 Aug 19	81.56000 -0.44	83.12	81.32	82.28	214,953
19 Aug 19	82.00000 +0.88	82.24	81.34	81.46	214,551
16 Aug 19	81.12000 +0.98	81.30	80.32	80.46	234,239
15 Aug 19	80.14000 -0.98	81.44	79.16	80.92	290,641
14 Aug 19	81.12000 -2.06	83.50	80.76	83.50	278,674
13 Aug 19	83.18000 +1.42	84.16	81.54	81.70	382,045
12 Aug 19	81.76000 -0.98	84.16	81.64	83.28	222,081
09 Aug 19	82.74000 -1.26	85.22	82.42	83.22	340,496
08 Aug 19	84.00000 +3.58	84.72	80.42	80.50	629,047
07 Aug 19	80.42000 +1.24	80.80	79.06	79.74	310,281
06 Aug 19	79.18000 -1.64	81.48	79.16	80.36	422,530
05 Aug 19	80.82000 -2.36	82.38	80.46	82.34	273,938
02 Aug 19	83.18000 -1.08	84.04	82.58	83.00	255,562
01 Aug 19	84.26000 +0.62	84.52	83.14	83.34	180,246
31 Jul 19	83.64000 -0.50	84.42	83.46	84.42	202,592
30 Jul 19	84.14000 -0.62	85.06	84.00	84.74	131,728
29 Jul 19	84.76000 +0.66	85.26	84.08	84.22	160,221
26 Jul 19	84.10000 +0.34	84.24	83.56	83.62	142,639
25 Jul 19	83.76000 -0.50	84.72	83.04	84.70	194,491
24 Jul 19	84.26000 +0.66	84.40	83.44	83.46	181,486
23 Jul 19	83.60000 +1.70	83.98	81.98	81.98	210,031
22 Jul 19	81.90000 -0.46	82.44	81.58	82.30	325,693
19 Jul 19	82.36000 -0.06	83.56	82.36	82.74	234,485
18 Jul 19	82.42000 -1.24	83.04	82.08	82.24	356,592
17 Jul 19	83.66000 -0.16	84.46	83.66	83.72	199,518
16 Jul 19	83.82000 +0.40	84.02	82.90	83.28	292,655
15 Jul 19	83.42000 +0.58	84.08	82.68	83.32	196,162
12 Jul 19	82.84000 +0.66	83.52	82.12	82.48	256,451
11 Jul 19	82.18000 +0.06	82.50	81.86	82.30	169,038
10 Jul 19	82.12000 -0.66	82.44	81.34	82.44	330,063
09 Jul 19	82.78000 -0.16	82.98	81.48	81.96	460,439
08 Jul 19	82.94000 -0.50	83.24	82.42	82.76	396,195
05 Jul 19	83.44000 -1.22	85.34	82.76	84.74	242,552
04 Jul 19	84.66000 -0.38	85.26	83.98	85.26	130,652
03 Jul 19	85.04000 +0.70	85.24	84.04	84.30	321,336
02 Jul 19	84.34000 -0.04	85.10	83.40	84.72	304,968
01 Jul 19	84.38000 -0.26	85.46	83.52	84.00	398,681
28 Jun 19	84.64000 -0.22	85.40	84.64	85.08	453,487
27 Jun 19	84.86000 -2.32	86.10	84.52	86.00	335,593
26 Jun 19	87.18000 -1.06	88.38	87.18	87.90	182,485
25 Jun 19	88.24000 +0.70	88.38	87.24	87.40	263,374
24 Jun 19	87.54000 +1.02	87.78	86.22	86.60	231,435
21 Jun 19	86.52000 -1.46	88.68	86.52	88.16	788,512
20 Jun 19	87.98000 +0.16	88.82	87.34	88.42	299,244
19 Jun 19	87.82000 -2.02	89.74	87.68	89.68	378,788
18 Jun 19	89.84000 +1.14	89.86	87.70	89.18	234,379
17 Jun 19	88.70000 +0.42	89.12	88.10	88.68	260,453
14 Jun 19	88.28000 -0.20	88.60	88.00	88.42	172,446
13 Jun 19	88.48000 -0.92	89.42	87.88	89.14	278,834
12 Jun 19	89.40000 +0.40	89.48	88.52	88.70	242,557
11 Jun 19	89.00000 +1.10	89.58	88.34	89.04	269,301
07 Jun 19	87.90000 +1.60	88.40	86.66	86.82	261,927
06 Jun 19	86.30000 +0.94	86.58	85.46	85.54	222,545
05 Jun 19	85.36000 +1.56	86.00	84.12	84.30	283,851
04 Jun 19	83.80000 -0.98	84.84	83.78	84.84	257,470
03 Jun 19	84.78000 +0.92	84.92	83.40	83.66	180,881
31 May 19	83.86000 +0.14	83.90	82.56	82.94	267,175
30 May 19	83.72000 +0.72	83.86	82.92	83.62	104,702
29 May 19	83.00000 -1.92	84.60	82.68	83.96	242,533
28 May 19	84.92000 +0.18	85.52	84.50	85.28	694,307
27 May 19	84.74000 +0.16	85.62	84.64	85.32	69,079
24 May 19	84.58000 +0.00	85.32	84.44	85.08	335,845
23 May 19	84.58000 -1.76	85.18	83.66	84.00	324,883
22 May 19	86.34000 +0.00	86.90	85.94	86.18	176,809
21 May 19	86.34000 +0.84	86.62	85.34	85.36	165,565
20 May 19	85.50000 -1.34	86.74	85.00	86.54	197,277
17 May 19	86.84000 -0.46	87.10	86.36	87.10	204,248
16 May 19	87.30000 +2.26	87.46	84.90	85.20	297,163
15 May 19	85.04000 +0.74	85.20	83.96	84.50	234,081
14 May 19	84.30000 +0.74	84.60	83.42	83.42	218,786
13 May 19	83.56000 -0.76	84.64	83.32	84.30	246,413
10 May 19	84.32000 +0.56	84.60	83.22	84.18	220,122
09 May 19	83.76000 -1.06	84.58	83.10	84.34	311,634
08 May 19	84.82000 +1.78	84.96	82.80	82.88	296,924
07 May 19	83.04000 -0.96	84.84	82.74	83.70	305,070
06 May 19	84.00000 -0.64	84.08	83.30	83.80	122,814
03 May 19	84.64000 +0.58	84.86	83.94	84.22	152,158
02 May 19	84.06000 -1.64	85.72	83.32	85.50	323,654
30 Apr 19	85.70000 +1.44	85.86	84.26	84.62	424,870
29 Apr 19	84.26000 +0.12	84.30	83.14	84.10	274,617
26 Apr 19	84.14000 +0.54	84.14	83.44	83.84	214,468
25 Apr 19	83.60000 -0.14	84.28	83.20	83.88	206,857
24 Apr 19	83.74000 +0.18	84.06	82.96	83.44	232,204
23 Apr 19	83.56000 +1.20	83.60	82.04	82.30	230,222
18 Apr 19	82.36000 +0.46	82.64	81.76	81.80	231,366
17 Apr 19	81.90000 -0.66	82.72	81.32	82.50	223,781
16 Apr 19	82.56000 +0.26	82.80	82.00	82.46	157,272
15 Apr 19	82.30000 +0.60	82.38	81.16	81.78	181,282
12 Apr 19	81.70000 -0.38	82.88	81.60	82.02	231,646
11 Apr 19	82.08000 -0.64	83.00	82.04	82.60	172,383
10 Apr 19	82.72000 +0.66	83.28	81.80	82.00	158,584
09 Apr 19	82.06000 -0.02	82.82	81.90	82.06	142,174
08 Apr 19	82.08000 +0.02	82.28	81.70	81.92	152,994
05 Apr 19	82.06000 +0.20	82.36	81.88	81.96	203,660
04 Apr 19	81.86000 -0.40	82.42	81.68	82.10	216,888
03 Apr 19	82.26000 +0.74	82.52	81.34	82.00	236,422
02 Apr 19	81.52000 +0.60	81.92	80.88	80.88	171,617
01 Apr 19	80.92000 +0.60	81.50	80.54	80.74	212,367
29 Mar 19	80.32000 -0.74	81.78	80.32	81.50	329,448
28 Mar 19	81.06000 +0.46	81.82	80.74	80.74	181,995
27 Mar 19	80.60000 -0.56	81.46	80.42	81.30	244,510
26 Mar 19	81.16000 +1.00	81.24	79.88	80.26	287,045
25 Mar 19	80.16000 +1.20	80.30	78.76	78.76	245,078
22 Mar 19	78.96000 -1.64	80.98	78.90	80.86	358,043
21 Mar 19	80.60000 -0.80	81.22	80.14	80.70	408,979
20 Mar 19	81.40000 -0.84	82.44	80.82	82.40	272,885
19 Mar 19	82.24000 +0.18	82.50	81.68	82.04	269,971
18 Mar 19	82.06000 +0.28	82.24	81.58	82.06	265,677
15 Mar 19	81.78000 +0.14	82.64	81.60	82.02	663,048
14 Mar 19	81.64000 -0.26	82.48	81.24	82.30	366,044
13 Mar 19	81.90000 +2.56	82.18	77.10	77.66	580,111
12 Mar 19	79.34000 +0.68	79.54	78.94	79.42	318,493
11 Mar 19	78.66000 +0.94	78.70	77.64	77.84	232,061
08 Mar 19	77.72000 -0.64	78.24	77.60	78.00	195,032
07 Mar 19	78.36000 +0.20	79.18	77.82	78.00	249,733
06 Mar 19	78.16000 +0.00	78.50	77.98	78.14	170,165
05 Mar 19	78.16000 -0.54	79.18	78.14	78.50	233,181
04 Mar 19	78.70000 +0.58	79.34	78.34	78.60	205,856
01 Mar 19	78.12000 +0.64	78.62	77.92	78.04	199,790
28 Feb 19	77.48000 +0.58	78.32	77.20	77.80	347,863
27 Feb 19	76.90000 -0.80	77.50	76.56	77.30	233,326
26 Feb 19	77.70000 -0.16	78.12	77.38	77.70	212,589
25 Feb 19	77.86000 +0.48	78.10	77.18	77.80	226,350
22 Feb 19	77.38000 +0.46	77.70	76.52	76.64	223,721
21 Feb 19	76.92000 -0.92	78.00	76.64	77.96	224,032
20 Feb 19	77.84000 +0.92	77.84	77.02	77.18	239,496
19 Feb 19	76.92000 -0.48	77.46	76.56	77.40	264,788
18 Feb 19	77.40000 -0.04	77.98	77.14	77.44	193,712
15 Feb 19	77.44000 +0.70	77.44	76.32	76.80	332,853
14 Feb 19	76.74000 -0.66	78.22	76.60	77.96	297,433
13 Feb 19	77.40000 +0.00	78.06	77.12	77.78	290,387
12 Feb 19	77.40000 +1.16	77.40	76.26	76.90	355,179
11 Feb 19	76.24000 +1.68	76.38	74.76	74.98	416,627
08 Feb 19	74.56000 +0.98	75.14	73.78	74.08	543,644
07 Feb 19	73.58000 -2.02	75.38	73.58	75.30	300,273
06 Feb 19	75.60000 -0.14	76.10	75.40	75.90	266,306
05 Feb 19	75.74000 +1.10	76.02	74.30	74.82	338,430
04 Feb 19	74.64000 +0.94	74.64	73.18	73.92	330,717
01 Feb 19	73.70000 +1.10	75.34	72.52	73.20	463,849
31 Jan 19	72.60000 -1.20	74.50	72.20	74.00	323,660
30 Jan 19	73.80000 +1.52	74.04	72.64	73.02	234,501
29 Jan 19	72.28000 +1.46	72.62	70.54	70.94	248,734
28 Jan 19	70.82000 -1.08	71.92	70.54	71.80	408,882
25 Jan 19	71.90000 -0.92	72.74	70.88	71.40	387,214
24 Jan 19	72.82000 -0.78	74.10	72.22	73.60	335,120
23 Jan 19	73.60000 +0.18	74.38	73.06	73.28	241,496
22 Jan 19	73.42000 -0.18	74.08	73.10	73.66	339,263
21 Jan 19	73.60000 +0.72	73.68	72.64	72.82	204,320
18 Jan 19	72.88000 +1.54	73.50	71.86	71.86	241,921
17 Jan 19	71.34000 +0.96	72.18	70.06	70.68	374,356
16 Jan 19	70.38000 +0.10	70.92	70.00	70.32	224,270
15 Jan 19	70.28000 +0.28	71.10	69.92	70.02	380,288
14 Jan 19	70.00000 -0.22	70.18	69.26	69.96	226,435
11 Jan 19	70.22000 +0.70	70.62	69.72	69.82	244,886
10 Jan 19	69.52000 +0.68	69.80	68.48	68.80	242,531
09 Jan 19	68.84000 +1.12	69.04	67.92	67.98	258,875
08 Jan 19	67.72000 +1.10	68.06	66.18	66.44	212,247
07 Jan 19	66.62000 +0.08	67.26	66.12	67.22	219,048
04 Jan 19	66.54000 +2.08	66.88	64.96	65.16	202,553
03 Jan 19	64.46000 -1.66	65.84	64.20	65.84	206,549
02 Jan 19	66.12000 +1.62	66.32	64.40	64.58	283,098
28 Dec 18	64.50000 -0.16	65.30	64.42	65.00	124,810
27 Dec 18	64.66000 -0.92	66.44	64.16	65.62	246,295
21 Dec 18	65.58000 -0.26	66.90	65.40	65.58	531,314
20 Dec 18	65.84000 -0.66	66.24	65.40	65.70	272,072
19 Dec 18	66.50000 +1.40	66.64	64.62	64.86	383,373
18 Dec 18	65.10000 -0.76	65.42	64.46	65.28	428,773
17 Dec 18	65.86000 -0.88	67.02	65.18	66.84	294,399
14 Dec 18	66.74000 -1.26	67.50	66.38	67.26	379,857
13 Dec 18	68.00000 -0.88	69.20	67.74	69.20	347,945
12 Dec 18	68.88000 -0.04	69.20	66.70	66.80	329,228
11 Dec 18	68.92000 +0.38	69.44	68.12	68.80	376,125
10 Dec 18	68.54000 -2.78	69.48	68.16	68.64	373,920
07 Dec 18	71.32000 +1.42	72.28	70.02	70.26	293,192
06 Dec 18	69.90000 -1.96	71.58	69.84	71.34	351,413
05 Dec 18	71.86000 +0.10	72.76	71.00	71.30	288,102
04 Dec 18	71.76000 -0.24	72.94	71.68	71.90	220,666
03 Dec 18	72.00000 +0.70	72.80	71.88	71.98	250,393
30 Nov 18	71.30000 +0.34	71.52	70.92	71.34	360,582
29 Nov 18	70.96000 +1.06	71.52	70.22	70.34	190,333
28 Nov 18	69.90000 +0.02	70.12	69.06	69.80	184,855
27 Nov 18	69.88000 +0.16	70.40	69.34	69.88	178,294
26 Nov 18	69.72000 -0.06	70.84	69.34	70.84	194,869
23 Nov 18	69.78000 -0.18	70.10	69.22	69.98	275,414
22 Nov 18	69.96000 -0.32	70.48	69.76	70.30	134,746
21 Nov 18	70.28000 +0.10	70.92	69.50	70.54	212,948
20 Nov 18	70.18000 -0.94	71.34	69.34	71.00	270,650
19 Nov 18	71.12000 -1.24	73.04	71.10	72.50	251,545
16 Nov 18	72.36000 +0.30	73.28	71.64	72.56	352,430
15 Nov 18	72.06000 -0.22	72.68	71.50	72.46	209,085
14 Nov 18	72.28000 +0.08	73.34	71.08	71.92	235,165
13 Nov 18	72.20000 -0.04	73.44	71.56	72.94	193,940
12 Nov 18	72.24000 +0.22	72.94	71.16	72.24	265,555
09 Nov 18	72.02000 +0.18	73.16	71.22	72.02	285,916
08 Nov 18	71.84000 -0.92	73.70	71.36	72.80	318,538
07 Nov 18	72.76000 -1.66	75.24	70.52	71.40	709,031
06 Nov 18	74.42000 +0.06	74.66	73.88	74.24	214,996
05 Nov 18	74.36000 -0.34	75.42	74.06	75.00	192,300
02 Nov 18	74.70000 +0.54	75.64	74.48	75.00	252,643
01 Nov 18	74.16000 +0.00	74.76	73.76	74.24	283,336
31 Oct 18	74.16000 +2.16	74.30	72.52	72.58	337,933
30 Oct 18	72.00000 +0.34	72.20	70.90	71.94	310,185
29 Oct 18	71.66000 +0.36	73.06	71.12	71.40	276,598
26 Oct 18	71.30000 -0.48	71.56	69.46	71.02	340,481
25 Oct 18	71.78000 +2.66	71.78	68.26	68.52	345,178
24 Oct 18	69.12000 +0.42	70.52	68.50	69.00	289,729
23 Oct 18	68.70000 -2.68	70.86	68.58	70.86	359,349
22 Oct 18	71.38000 +0.84	72.10	70.58	70.58	313,148
19 Oct 18	70.54000 -1.24	71.80	69.90	71.18	397,695
18 Oct 18	71.78000 -0.82	72.88	70.50	71.00	368,875
17 Oct 18	72.60000 -0.26	74.28	72.28	73.38	242,731
16 Oct 18	72.86000 +2.18	73.10	70.44	70.72	302,084
15 Oct 18	70.68000 -0.38	71.50	68.72	71.50	289,659
12 Oct 18	71.06000 -0.40	72.84	70.92	72.80	390,499
11 Oct 18	71.46000 -1.30	72.78	70.92	71.52	638,337
10 Oct 18	72.76000 -2.40	75.36	72.38	75.36	496,678
09 Oct 18	75.16000 -1.24	77.00	74.02	76.50	412,598
08 Oct 18	76.40000 -1.38	77.76	75.38	77.38	340,967
05 Oct 18	77.78000 -0.02	78.50	77.30	77.96	211,322
04 Oct 18	77.80000 -2.40	80.00	77.78	79.98	314,567
02 Oct 18	80.20000 +0.62	80.20	79.30	79.48	271,810
01 Oct 18	79.58000 +0.96	79.76	78.90	79.04	167,271
28 Sep 18	78.62000 -0.18	79.22	78.30	78.88	290,552
27 Sep 18	78.80000 +0.50	79.02	77.68	78.02	184,284
26 Sep 18	78.30000 +0.64	78.46	77.30	77.68	262,387
25 Sep 18	77.66000 +0.38	77.76	77.10	77.20	221,809
24 Sep 18	77.28000 -0.36	78.50	76.88	78.00	233,805
21 Sep 18	77.64000 -0.90	79.24	77.60	79.24	767,237
20 Sep 18	78.54000 -1.06	79.86	78.46	79.86	312,373
19 Sep 18	79.60000 -0.42	80.70	79.40	80.30	244,170
18 Sep 18	80.02000 +0.68	80.44	79.26	79.72	260,722
17 Sep 18	79.34000 -0.16	79.90	78.62	79.14	201,696
14 Sep 18	79.50000 +0.66	79.84	78.78	79.08	188,689
13 Sep 18	78.84000 -0.06	79.72	78.82	79.08	218,974
12 Sep 18	78.90000 +0.40	79.62	78.56	78.60	383,639
11 Sep 18	78.50000 +0.44	78.50	77.52	77.98	234,071
10 Sep 18	78.06000 +0.28	78.08	77.44	77.94	189,177
07 Sep 18	77.78000 +0.60	77.90	77.10	77.26	175,041
06 Sep 18	77.18000 -0.34	77.78	76.10	77.36	283,261
05 Sep 18	77.52000 -1.62	79.26	77.22	79.10	318,479
04 Sep 18	79.14000 -1.12	80.74	79.00	80.48	186,906
03 Sep 18	80.26000 -0.20	80.82	79.82	80.48	167,042
31 Aug 18	80.46000 -1.00	81.32	80.24	81.32	246,599
30 Aug 18	81.46000 +0.26	81.68	80.60	81.34	240,947
29 Aug 18	81.20000 +1.20	81.32	79.98	80.00	272,457
28 Aug 18	80.00000 +1.18	80.38	79.22	79.34	294,900
27 Aug 18	78.82000 +1.60	78.90	77.64	77.64	164,052
24 Aug 18	77.22000 +0.16	77.50	76.68	77.12	184,933
23 Aug 18	77.06000 -0.36	78.28	76.78	77.50	258,501
22 Aug 18	77.42000 -0.02	77.90	77.02	77.10	255,614
21 Aug 18	77.44000 -0.52	77.80	77.16	77.74	238,286
20 Aug 18	77.96000 +0.30	78.30	77.56	77.96	209,040
17 Aug 18	77.66000 -0.26	78.34	76.92	78.34	193,543
16 Aug 18	77.92000 +0.02	78.62	76.74	78.48	347,758
15 Aug 18	77.90000 -2.50	80.56	77.62	80.48	459,277
14 Aug 18	80.40000 +4.04	81.40	76.28	78.60	855,124
13 Aug 18	76.36000 +0.42	76.70	75.12	75.72	309,542
10 Aug 18	75.94000 -1.58	76.78	75.64	76.76	259,570
09 Aug 18	77.52000 +0.52	77.52	76.34	76.96	193,139
08 Aug 18	77.00000 +0.24	77.48	75.92	76.42	218,955
07 Aug 18	76.76000 -1.38	78.58	76.46	78.58	285,620
06 Aug 18	78.14000 +0.14	78.78	77.74	78.00	141,873
03 Aug 18	78.00000 +0.12	78.44	77.70	77.88	190,853
02 Aug 18	77.88000 -0.20	78.46	77.50	77.64	325,770
01 Aug 18	78.08000 +0.80	78.20	77.28	77.30	195,234
31 Jul 18	77.28000 +0.06	77.44	76.64	77.24	195,787
30 Jul 18	77.22000 -0.14	77.82	76.96	77.38	129,529
27 Jul 18	77.36000 -0.44	78.10	77.02	78.06	223,770
26 Jul 18	77.80000 +1.10	78.12	76.66	77.22	256,009
25 Jul 18	76.70000 -0.62	77.16	75.18	76.00	303,673
24 Jul 18	77.32000 +0.66	77.66	76.82	77.08	203,105
23 Jul 18	76.66000 -0.34	77.20	76.48	76.70	154,775
20 Jul 18	77.00000 +0.46	77.54	76.20	76.36	315,365
19 Jul 18	76.54000 -2.04	78.52	75.44	78.52	481,413
18 Jul 18	78.58000 -0.22	79.60	78.58	79.04	327,713
17 Jul 18	78.80000 +0.86	79.02	77.96	78.26	265,633
16 Jul 18	77.94000 -0.10	78.54	77.80	78.16	203,323
13 Jul 18	78.04000 -0.24	78.98	77.78	78.48	276,066
12 Jul 18	78.28000 +0.52	78.52	77.74	78.14	312,353
11 Jul 18	77.76000 -0.54	78.14	77.06	77.28	206,749
10 Jul 18	78.30000 -0.24	78.84	78.16	78.64	284,519
09 Jul 18	78.54000 -0.06	79.06	78.26	78.94	240,030
06 Jul 18	78.60000 +2.60	78.60	76.02	76.22	519,557
05 Jul 18	76.00000 +0.06	76.44	75.10	76.00	333,980
04 Jul 18	75.94000 -0.56	76.60	75.46	76.52	223,305
03 Jul 18	76.50000 +1.12	76.72	76.08	76.10	240,515
02 Jul 18	75.38000 +0.28	75.68	74.06	74.18	207,153
29 Jun 18	75.10000 +0.60	75.90	74.76	74.98	370,939
28 Jun 18	74.50000 -0.26	75.06	73.78	74.44	293,766
27 Jun 18	74.76000 -0.16	75.10	73.58	74.86	329,406
26 Jun 18	74.92000 +0.38	75.32	74.60	74.90	220,829
25 Jun 18	74.54000 -0.82	76.42	74.50	75.18	316,639
22 Jun 18	75.36000 +1.42	75.40	74.20	74.44	362,195
21 Jun 18	73.94000 -0.26	75.42	73.38	74.70	352,585
20 Jun 18	74.20000 +0.06	74.82	73.74	74.52	294,904
19 Jun 18	74.14000 -1.52	75.00	73.90	75.00	486,018
18 Jun 18	75.66000 -0.24	76.02	75.24	75.92	338,128
15 Jun 18	75.90000 +0.76	76.90	75.14	75.24	930,043
14 Jun 18	75.14000 +1.12	75.54	73.42	73.72	466,854
13 Jun 18	74.02000 +2.24	74.62	71.76	71.90	609,912
12 Jun 18	71.78000 +0.56	71.98	71.46	71.50	339,152
11 Jun 18	71.22000 +0.52	71.90	71.00	71.00	276,596
08 Jun 18	70.70000 +0.10	70.90	69.86	70.00	244,024
07 Jun 18	70.60000 -0.56	71.84	70.38	71.36	242,391
06 Jun 18	71.16000 +0.52	71.54	70.62	70.72	261,171
05 Jun 18	70.64000 -0.18	71.32	70.26	70.68	192,236
04 Jun 18	70.82000 +0.46	71.08	70.42	70.88	196,046
01 Jun 18	70.36000 +0.90	70.52	69.44	69.76	244,613
31 May 18	69.46000 -0.20	70.30	69.30	69.82	327,531
30 May 18	69.66000 +0.04	70.12	69.38	69.64	302,341
29 May 18	69.62000 -0.64	70.08	68.96	70.02	302,533
28 May 18	70.26000 +0.26	70.76	70.08	70.20	123,348
25 May 18	70.00000 +0.60	70.06	69.54	69.54	267,109
24 May 18	69.40000 -0.30	70.22	69.08	69.38	269,016
23 May 18	69.70000 -1.10	70.56	69.12	70.50	315,075
22 May 18	70.80000 +0.10	71.00	70.50	70.70	266,078
18 May 18	70.70000 -0.36	71.26	70.42	70.98	245,955
17 May 18	71.06000 -0.52	71.34	70.38	70.80	428,590
16 May 18	71.58000 +0.46	71.84	71.06	71.10	271,554
15 May 18	71.12000 -0.16	71.48	70.72	71.26	210,351
14 May 18	71.28000 +0.38	71.48	70.92	70.96	226,292
11 May 18	70.90000 -0.34	71.70	70.64	71.40	219,025
10 May 18	71.24000 -0.08	71.56	70.82	71.04	178,030
09 May 18	71.32000 +0.46	71.50	70.58	71.20	364,969
08 May 18	70.86000 +2.98	71.28	68.10	68.26	567,541
07 May 18	67.88000 +0.98	68.78	67.88	68.20	272,584
04 May 18	66.90000 -0.46	67.76	66.70	67.46	249,964
03 May 18	67.36000 -0.34	67.94	67.22	67.58	175,369
02 May 18	67.70000 +0.60	67.78	66.84	67.10	270,149
30 Apr 18	67.10000 -0.38	67.96	66.98	67.46	260,294
27 Apr 18	67.48000 +0.90	67.88	66.84	66.84	145,692
26 Apr 18	66.58000 +0.70	66.80	65.60	65.76	223,815
25 Apr 18	65.88000 -1.38	66.82	65.54	66.82	316,172
24 Apr 18	67.26000 +0.34	67.60	66.74	66.86	220,287
23 Apr 18	66.92000 -0.16	67.12	66.52	67.12	149,087
20 Apr 18	67.08000 +0.00	67.32	66.74	67.20	286,280
19 Apr 18	67.08000 +0.16	67.54	66.76	67.06	247,974
18 Apr 18	66.92000 +0.10	67.18	66.40	66.90	355,637
17 Apr 18	66.82000 +2.14	67.18	64.66	64.88	399,904
16 Apr 18	64.68000 +0.10	65.22	64.22	64.22	423,083
13 Apr 18	64.58000 +1.26	64.68	63.32	63.56	321,137
12 Apr 18	63.32000 +0.02	63.62	62.64	62.70	285,203
11 Apr 18	63.30000 -0.90	64.48	62.92	64.20	310,168
10 Apr 18	64.20000 -1.20	65.36	64.14	65.36	464,449
09 Apr 18	65.40000 +0.06	66.08	65.06	65.60	157,399
06 Apr 18	65.34000 +0.30	65.38	64.14	64.72	197,222
05 Apr 18	65.04000 +1.66	65.20	63.94	64.20	252,454
04 Apr 18	63.38000 -0.76	64.28	62.90	64.28	280,721
03 Apr 18	64.14000 -1.22	65.10	63.98	65.10	281,211
29 Mar 18	65.36000 +0.72	65.62	64.54	64.64	282,303
28 Mar 18	64.64000 +0.94	64.64	62.70	63.28	381,226
27 Mar 18	63.70000 +0.30	64.30	63.36	64.30	344,957
26 Mar 18	63.40000 -0.34	64.56	63.20	63.96	295,529
23 Mar 18	63.74000 +0.22	64.02	62.60	63.00	341,449
22 Mar 18	63.52000 -0.76	64.04	62.98	63.98	299,535
21 Mar 18	64.28000 +0.00	64.38	63.96	64.24	221,790
20 Mar 18	64.28000 +0.78	64.46	63.12	63.76	238,432
19 Mar 18	63.50000 -0.22	63.82	62.86	63.54	405,362
16 Mar 18	63.72000 +0.58	64.58	63.54	64.10	730,466
15 Mar 18	63.14000 +0.98	63.64	62.32	62.50	572,484
14 Mar 18	62.16000 -3.38	63.70	60.44	62.20	1,374,839
13 Mar 18	65.54000 -0.98	67.06	65.18	66.72	239,737
12 Mar 18	66.52000 +0.00	66.84	66.36	66.82	227,924
09 Mar 18	66.52000 +0.32	66.70	65.74	66.10	211,392
08 Mar 18	66.20000 +0.92	66.28	65.04	65.16	244,699
07 Mar 18	65.28000 +0.20	65.56	64.46	64.80	208,098
06 Mar 18	65.08000 -0.12	66.42	65.06	65.86	266,826
05 Mar 18	65.20000 +0.98	65.40	63.94	63.96	193,672
02 Mar 18	64.22000 -1.30	65.32	64.02	65.00	312,103
01 Mar 18	65.52000 -1.36	66.50	65.32	66.50	271,886
28 Feb 18	66.88000 -0.02	67.34	66.68	66.86	298,659
27 Feb 18	66.90000 +0.02	67.26	66.46	67.12	225,528
26 Feb 18	66.88000 +0.14	67.46	66.60	67.04	142,300
23 Feb 18	66.74000 +0.08	66.98	66.20	66.98	184,030
22 Feb 18	66.66000 +0.70	66.76	65.14	65.70	221,871
21 Feb 18	65.96000 -0.38	66.42	65.38	66.42	279,117
20 Feb 18	66.34000 +0.62	66.34	65.64	65.82	188,765
19 Feb 18	65.72000 -0.52	66.80	65.52	66.70	159,256
16 Feb 18	66.24000 +0.56	66.70	65.88	65.94	222,277
15 Feb 18	65.68000 +0.22	65.94	65.20	65.92	260,811
14 Feb 18	65.46000 +0.78	65.64	64.22	65.14	255,986
13 Feb 18	64.68000 -0.36	65.48	64.58	65.24	162,435
12 Feb 18	65.04000 +1.08	65.50	64.52	64.92	252,840
09 Feb 18	63.96000 -0.26	64.88	63.64	64.28	287,778
08 Feb 18	64.22000 -1.40	65.84	64.00	65.50	255,785
07 Feb 18	65.62000 +1.34	65.90	64.52	65.34	498,126
06 Feb 18	64.28000 -1.18	65.10	62.70	63.40	547,146
05 Feb 18	65.46000 -0.66	66.04	64.88	65.86	285,772
02 Feb 18	66.12000 -0.84	66.94	65.70	66.94	253,140
01 Feb 18	66.96000 -0.40	67.92	66.56	67.82	299,620
31 Jan 18	67.36000 +0.16	67.44	67.14	67.28	271,294
30 Jan 18	67.20000 -0.56	67.76	67.00	67.16	246,332
29 Jan 18	67.76000 -0.32	68.16	67.58	68.16	225,361
26 Jan 18	68.08000 +0.36	68.12	65.84	68.00	510,163
25 Jan 18	67.72000 -0.04	69.02	67.58	68.56	336,604
24 Jan 18	67.76000 -1.24	69.28	67.76	69.16	265,873
23 Jan 18	69.00000 +0.00	69.52	68.90	69.50	196,714
22 Jan 18	69.00000 -0.50	69.66	68.78	69.48	163,314
19 Jan 18	69.50000 +0.50	69.68	68.92	69.08	188,780
18 Jan 18	69.00000 +0.54	69.00	67.72	68.72	276,783
17 Jan 18	68.46000 -0.12	69.04	68.24	68.38	233,688
16 Jan 18	68.58000 -0.02	69.00	68.28	68.78	233,721
15 Jan 18	68.60000 -1.02	68.72	67.56	68.30	325,872
12 Jan 18	69.62000 +0.42	69.68	68.86	69.38	221,168
11 Jan 18	69.20000 -0.80	69.42	68.22	68.56	375,141
10 Jan 18	70.00000 -1.80	71.82	69.90	71.68	289,346
09 Jan 18	71.80000 -0.40	72.44	71.60	72.40	214,043
08 Jan 18	72.20000 -1.14	73.70	72.04	73.58	204,591
05 Jan 18	73.34000 +1.62	73.38	71.90	71.90	327,823
04 Jan 18	71.72000 +0.74	71.82	71.26	71.32	233,442
03 Jan 18	70.98000 +0.36	71.46	70.80	70.94	158,331
02 Jan 18	70.62000 -1.00	71.76	70.38	71.76	146,448
29 Dec 17	71.62000 +0.20	71.97	71.18	71.65	86,894
28 Dec 17	71.42000 +0.10	71.48	70.90	71.48	130,692
27 Dec 17	71.32000 +0.68	71.61	70.50	70.67	120,126
22 Dec 17	70.64000 -0.14	71.41	70.50	70.79	126,166
21 Dec 17	70.78000 -0.16	71.00	70.27	70.95	199,675
20 Dec 17	70.94000 -0.70	72.17	70.73	71.82	211,682
19 Dec 17	71.64000 +0.55	71.88	70.60	70.92	258,958
18 Dec 17	71.09000 +0.03	71.68	70.90	71.31	198,069
15 Dec 17	71.06000 +0.08	71.24	70.12	71.00	477,571
14 Dec 17	70.98000 -0.16	71.30	70.11	71.03	340,387
13 Dec 17	71.14000 +0.27	71.20	70.47	70.99	293,067
12 Dec 17	70.87000 -0.17	71.69	70.41	71.69	301,196
11 Dec 17	71.04000 -0.21	73.06	70.77	73.00	226,659
08 Dec 17	71.25000 +0.56	71.71	70.94	71.39	247,884
07 Dec 17	70.69000 -1.35	71.78	70.41	71.10	371,502
06 Dec 17	72.04000 +0.44	72.04	70.58	70.99	275,706
05 Dec 17	71.60000 +1.27	72.47	70.76	71.99	379,175
04 Dec 17	70.33000 +0.06	70.93	70.05	70.77	214,113
01 Dec 17	70.27000 -1.14	71.75	69.64	71.69	263,558
30 Nov 17	71.41000 +0.99	71.41	70.20	70.40	453,757
29 Nov 17	70.42000 -0.31	71.05	70.15	70.99	240,259
28 Nov 17	70.73000 -0.08	71.03	70.30	70.80	214,037
27 Nov 17	70.81000 -0.43	71.60	70.80	71.07	205,889
24 Nov 17	71.24000 -0.06	71.89	70.87	71.17	168,379
23 Nov 17	71.30000 +0.07	71.65	70.26	71.04	123,987
22 Nov 17	71.23000 -1.24	72.49	71.16	72.49	179,311
21 Nov 17	72.47000 +0.55	72.47	71.45	72.17	236,442
20 Nov 17	71.92000 +0.71	72.01	70.72	70.80	166,203
17 Nov 17	71.21000 +0.04	71.37	70.84	71.37	167,870
16 Nov 17	71.17000 +0.95	71.17	70.09	70.52	268,758
15 Nov 17	70.22000 -0.79	70.82	69.78	70.82	304,370
14 Nov 17	71.01000 +1.13	71.21	70.10	70.28	320,013
13 Nov 17	69.88000 -0.15	70.56	69.32	70.38	289,415
10 Nov 17	70.03000 +0.51	70.80	69.59	69.61	448,887
09 Nov 17	69.52000 -1.17	71.14	69.03	70.75	660,445
08 Nov 17	70.69000 +2.88	72.51	69.03	71.00	1,059,078
07 Nov 17	67.81000 -0.01	68.16	67.27	67.27	342,474
06 Nov 17	67.82000 -0.46	68.80	67.57	68.45	244,547
03 Nov 17	68.28000 +0.67	68.56	67.59	67.61	287,087
02 Nov 17	67.61000 -0.25	68.10	67.52	67.89	218,743
01 Nov 17	67.86000 +1.05	68.09	67.45	67.83	276,389
30 Oct 17	66.81000 +0.07	66.84	66.28	66.62	171,581
27 Oct 17	66.74000 +0.41	67.23	66.39	66.47	164,987
26 Oct 17	66.33000 +0.80	66.33	65.36	65.60	198,213
25 Oct 17	65.53000 +0.04	65.95	65.13	65.34	227,265
24 Oct 17	65.49000 -0.06	65.72	65.29	65.48	175,424
23 Oct 17	65.55000 +0.67	65.57	64.75	64.91	137,717
20 Oct 17	64.88000 +0.11	65.23	64.72	64.87	124,192
19 Oct 17	64.77000 -0.33	65.13	64.28	64.97	211,657
18 Oct 17	65.10000 +0.18	65.38	64.56	64.85	169,952
17 Oct 17	64.92000 +0.09	65.70	64.90	65.15	267,471
16 Oct 17	64.83000 -0.02	65.00	64.60	64.90	193,628
13 Oct 17	64.85000 +0.96	64.87	63.82	64.00	197,885
12 Oct 17	63.89000 -0.02	64.13	62.40	63.38	215,189
11 Oct 17	63.91000 +0.03	64.16	63.58	64.09	132,309
10 Oct 17	63.88000 +0.47	64.61	63.79	64.00	248,326
09 Oct 17	63.41000 +0.24	63.41	62.73	63.30	173,496
06 Oct 17	63.17000 -0.82	64.20	63.05	64.20	168,706
05 Oct 17	63.99000 -0.70	64.72	63.80	64.72	206,418
04 Oct 17	64.69000 +0.66	64.83	64.13	64.40	359,613
02 Oct 17	64.03000 -0.24	64.35	63.80	64.20	221,756
29 Sep 17	64.27000 +0.26	64.27	63.77	64.03	240,523
28 Sep 17	64.01000 +0.16	64.19	63.60	64.10	190,949
27 Sep 17	63.85000 -0.25	64.33	63.79	64.11	146,641
26 Sep 17	64.10000 -0.42	64.52	63.89	64.46	216,622
25 Sep 17	64.52000 -0.08	64.57	64.05	64.55	172,445
22 Sep 17	64.60000 +0.41	64.88	63.80	64.16	203,098
21 Sep 17	64.19000 -0.43	64.69	63.44	64.50	240,035
20 Sep 17	64.62000 +1.04	64.68	63.57	63.67	244,637
19 Sep 17	63.58000 +0.09	63.96	63.53	63.61	179,304
18 Sep 17	63.49000 +0.04	64.05	63.46	63.99	186,314
15 Sep 17	63.45000 -0.48	63.98	63.38	63.88	291,831
14 Sep 17	63.93000 +0.05	64.19	63.39	63.64	167,455
13 Sep 17	63.88000 -0.53	64.26	63.47	64.15	330,759
12 Sep 17	64.41000 +0.44	64.41	63.89	64.15	202,517
11 Sep 17	63.97000 +0.68	64.34	63.25	63.50	212,293
08 Sep 17	63.29000 +0.22	63.39	62.62	63.00	160,212
07 Sep 17	63.07000 +1.22	63.25	62.19	62.22	285,758
06 Sep 17	61.85000 +0.19	61.95	61.38	61.43	187,033
05 Sep 17	61.66000 +0.53	61.84	61.20	61.45	219,913
04 Sep 17	61.13000 -0.17	61.51	61.03	61.08	108,617
01 Sep 17	61.30000 -0.10	61.89	61.30	61.84	202,736
31 Aug 17	61.40000 -0.24	62.13	61.40	61.98	271,989
30 Aug 17	61.64000 +0.40	61.76	61.35	61.63	238,867
29 Aug 17	61.24000 -0.42	61.65	60.69	61.29	168,567
28 Aug 17	61.66000 -0.23	62.00	61.48	61.50	84,485
25 Aug 17	61.89000 -0.17	62.43	61.89	62.23	170,583
24 Aug 17	62.06000 +0.20	62.39	61.95	62.23	154,601
23 Aug 17	61.86000 -0.05	62.26	61.79	61.93	217,588
22 Aug 17	61.91000 +0.93	62.07	61.35	61.39	224,460
21 Aug 17	60.98000 -0.43	61.67	60.93	61.42	201,014
18 Aug 17	61.41000 -0.59	61.97	61.31	61.59	259,016
17 Aug 17	62.00000 +0.31	62.47	61.58	61.68	277,115
16 Aug 17	61.69000 +0.99	62.10	60.85	60.95	357,322
15 Aug 17	60.70000 +0.76	60.80	59.99	60.12	376,133
14 Aug 17	59.94000 +0.76	60.23	59.49	59.50	265,855
11 Aug 17	59.18000 +0.35	59.36	58.56	58.70	426,139
10 Aug 17	58.83000 -1.56	60.99	58.67	60.99	471,980
09 Aug 17	60.39000 +1.02	60.58	56.91	57.90	891,887
08 Aug 17	59.37000 -0.06	59.95	58.96	59.36	313,311
07 Aug 17	59.43000 +0.28	59.43	58.75	59.27	218,230
04 Aug 17	59.15000 -0.03	59.40	58.78	59.11	246,187
03 Aug 17	59.18000 -0.34	59.66	58.95	59.41	181,440
02 Aug 17	59.52000 -0.47	60.19	59.42	60.19	147,006
01 Aug 17	59.99000 +0.76	60.15	59.02	59.45	160,577
31 Jul 17	59.23000 +0.37	59.39	58.84	58.98	214,618
28 Jul 17	58.86000 -0.94	59.59	58.57	59.59	192,316
27 Jul 17	59.80000 -0.10	60.12	59.59	59.77	203,231
26 Jul 17	59.90000 +0.70	60.20	59.06	59.30	262,858
25 Jul 17	59.20000 -0.21	59.51	58.79	59.32	282,661
24 Jul 17	59.41000 -0.32	59.91	59.07	59.75	271,666
21 Jul 17	59.73000 -0.40	60.72	59.34	60.20	252,035
20 Jul 17	60.13000 -1.41	61.77	59.61	61.63	411,454
19 Jul 17	61.54000 +0.36	61.66	61.09	61.25	224,443
18 Jul 17	61.18000 -0.54	61.71	61.04	61.61	178,840
17 Jul 17	61.72000 -0.03	62.20	61.63	61.86	188,186
14 Jul 17	61.75000 +0.59	61.75	60.83	61.19	324,309
13 Jul 17	61.16000 +0.30	61.26	60.46	60.93	198,013
12 Jul 17	60.86000 +1.03	60.99	59.94	60.07	308,406
11 Jul 17	59.83000 -1.11	61.41	59.79	61.11	225,905
10 Jul 17	60.94000 +0.46	61.30	60.69	60.75	230,127
07 Jul 17	60.48000 -0.21	61.01	60.16	60.84	350,339
06 Jul 17	60.69000 -1.00	61.77	60.34	61.56	394,719
05 Jul 17	61.69000 -0.36	62.19	61.56	62.09	316,086
04 Jul 17	62.05000 -0.43	62.45	61.74	62.42	191,373
03 Jul 17	62.48000 +0.46	62.90	62.14	62.40	185,066
30 Jun 17	62.02000 -0.24	63.11	62.02	62.26	332,730
29 Jun 17	62.26000 -0.47	63.43	62.01	63.14	285,637
28 Jun 17	62.73000 -0.92	63.57	62.66	63.09	282,906
27 Jun 17	63.65000 -1.36	64.76	63.65	64.20	203,614
26 Jun 17	65.01000 +0.38	65.41	64.63	64.66	157,118
23 Jun 17	64.63000 -0.42	65.05	64.32	65.00	163,849
22 Jun 17	65.05000 -0.38	65.46	64.96	65.31	138,907
21 Jun 17	65.43000 -0.04	65.48	64.94	65.44	189,239
20 Jun 17	65.47000 +0.27	66.22	65.26	65.36	264,976
19 Jun 17	65.20000 +0.68	65.23	64.80	64.93	193,707
16 Jun 17	64.52000 +0.77	64.78	63.71	63.96	571,452
15 Jun 17	63.75000 -0.25	64.09	63.24	64.09	227,785
14 Jun 17	64.00000 +0.31	64.60	63.82	63.82	368,915
13 Jun 17	63.69000 -0.06	63.69	63.02	63.24	271,411
12 Jun 17	63.75000 -0.58	64.26	63.62	64.26	148,882
09 Jun 17	64.33000 +1.23	64.74	63.69	63.75	431,462
08 Jun 17	63.10000 -0.54	63.95	62.98	63.61	256,619
07 Jun 17	63.64000 -0.59	64.30	63.64	64.16	246,329
06 Jun 17	64.23000 -0.96	65.13	64.07	65.02	182,145
02 Jun 17	65.19000 +0.56	65.35	64.57	64.80	179,570
01 Jun 17	64.63000 +0.66	64.65	64.01	64.01	210,530
31 May 17	63.97000 +0.57	64.33	63.30	63.40	428,907
30 May 17	63.40000 -1.06	64.35	63.33	64.35	299,243
29 May 17	64.46000 +0.18	64.52	63.96	64.12	78,731
26 May 17	64.28000 +0.23	64.28	63.80	63.88	212,941
25 May 17	64.05000 +0.09	64.30	63.70	64.07	144,861
24 May 17	63.96000 -0.02	64.36	63.69	63.87	280,822
23 May 17	63.98000 +0.06	63.98	63.58	63.88	214,812
22 May 17	63.92000 +0.38	64.08	63.65	63.80	318,993
19 May 17	63.54000 +0.86	63.54	62.67	62.67	278,747
18 May 17	62.68000 -0.93	62.91	62.09	62.91	509,230
17 May 17	63.61000 -0.57	64.09	63.09	63.91	351,670
16 May 17	64.18000 +0.37	64.43	63.42	63.71	323,477
15 May 17	63.81000 -0.62	65.19	63.79	64.75	352,709
12 May 17	64.43000 -0.24	64.74	63.69	64.62	560,199
11 May 17	64.67000 -0.45	65.39	64.65	65.07	357,665
10 May 17	65.12000 +0.62	65.18	64.33	64.79	481,770
09 May 17	64.50000 -0.40	64.98	63.01	63.80	507,997
08 May 17	64.90000 -0.12	65.53	64.75	65.35	429,963
05 May 17	65.02000 -0.69	65.70	64.97	65.59	464,458
04 May 17	65.71000 -0.44	65.71	65.04	65.30	574,422
03 May 17	66.15000 +0.79	66.26	65.21	65.21	358,312
02 May 17	65.36000 +1.09	65.75	64.27	64.39	333,168
28 Apr 17	64.27000 -0.73	65.20	64.27	65.08	355,981
27 Apr 17	65.00000 +0.50	65.17	64.08	64.28	252,916
26 Apr 17	64.50000 +0.10	64.87	64.27	64.45	249,568
25 Apr 17	64.40000 +0.26	64.57	63.91	64.08	278,287
24 Apr 17	64.14000 +1.94	64.14	62.22	62.30	399,618
21 Apr 17	62.20000 -0.20	62.60	62.06	62.56	258,188
20 Apr 17	62.40000 -0.08	62.61	62.11	62.30	206,879
19 Apr 17	62.48000 -0.11	62.97	62.06	62.66	245,514
18 Apr 17	62.59000 -0.05	62.97	62.24	62.74	283,281
13 Apr 17	62.64000 -0.42	63.02	62.39	63.02	215,930
12 Apr 17	63.06000 +0.60	63.15	62.37	62.51	299,765
11 Apr 17	62.46000 +0.36	62.77	61.97	62.12	350,124
10 Apr 17	62.10000 +0.30	62.23	61.78	61.90	210,470
07 Apr 17	61.80000 -0.14	61.91	61.23	61.83	211,150
06 Apr 17	61.94000 +0.48	62.06	61.07	61.24	297,777
05 Apr 17	61.46000 +0.56	61.82	61.26	61.59	432,790
04 Apr 17	60.90000 -0.98	61.98	60.75	61.79	474,014
03 Apr 17	61.88000 -0.46	62.68	61.59	62.68	438,955
31 Mar 17	62.34000 +1.64	62.45	61.35	61.60	593,293
30 Mar 17	60.70000 +0.76	60.71	59.62	59.92	276,657
29 Mar 17	59.94000 -0.62	60.62	59.56	60.60	377,908
28 Mar 17	60.56000 -0.43	61.16	59.95	61.15	309,589
27 Mar 17	60.99000 +0.19	60.99	60.28	60.54	281,413
24 Mar 17	60.80000 +0.05	60.92	60.45	60.57	184,014
23 Mar 17	60.75000 +0.16	60.75	59.82	60.69	260,850
22 Mar 17	60.59000 -0.30	60.75	60.02	60.50	296,462
21 Mar 17	60.89000 -0.35	61.72	60.72	61.71	284,149
20 Mar 17	61.24000 +0.08	61.52	60.85	61.11	266,968
17 Mar 17	61.16000 -0.09	61.28	58.60	61.20	669,132
16 Mar 17	61.25000 +1.37	61.32	60.28	60.43	468,490
15 Mar 17	59.88000 +1.22	59.96	58.84	59.10	447,717
14 Mar 17	58.66000 -0.74	59.27	57.85	58.12	420,643
13 Mar 17	59.40000 +0.13	59.79	59.15	59.25	245,109
10 Mar 17	59.27000 +0.43	59.27	58.64	59.05	276,585
09 Mar 17	58.84000 +0.51	58.87	58.17	58.25	263,356
08 Mar 17	58.33000 -0.42	58.61	57.97	58.50	179,170
07 Mar 17	58.75000 -0.20	59.18	58.56	59.09	150,437
06 Mar 17	58.95000 +0.00	59.01	58.50	58.72	149,295
03 Mar 17	58.95000 -0.49	59.49	58.59	59.33	198,845
02 Mar 17	59.44000 +0.52	59.69	58.87	59.00	239,081
01 Mar 17	58.92000 +0.21	59.20	58.50	58.96	269,055
28 Feb 17	58.71000 -0.35	59.10	58.44	59.02	317,131
27 Feb 17	59.06000 +0.15	59.17	58.69	59.09	231,518
24 Feb 17	58.91000 +0.30	58.99	58.37	58.57	285,941
23 Feb 17	58.61000 -0.08	58.90	58.45	58.80	313,209
22 Feb 17	58.69000 +1.10	58.85	57.65	57.72	405,240
21 Feb 17	57.59000 -0.12	57.77	57.22	57.70	278,710
20 Feb 17	57.71000 +0.47	57.79	57.05	57.38	261,055
17 Feb 17	57.24000 +0.53	57.29	56.51	56.76	384,630
16 Feb 17	56.71000 -0.29	57.18	56.63	56.83	360,032
15 Feb 17	57.00000 -0.11	57.44	56.70	57.30	255,434
14 Feb 17	57.11000 -0.53	57.95	57.07	57.67	336,370
13 Feb 17	57.64000 +0.37	57.94	57.35	57.35	256,714
10 Feb 17	57.27000 +0.07	57.77	57.17	57.77	388,467
09 Feb 17	57.20000 +0.64	57.69	56.40	56.77	502,243
08 Feb 17	56.56000 +1.19	56.78	55.45	55.70	429,188
07 Feb 17	55.37000 +0.98	55.37	54.30	54.30	449,948
06 Feb 17	54.39000 -0.30	54.95	54.39	54.94	434,841
03 Feb 17	54.69000 -0.36	55.23	54.63	55.13	360,838
02 Feb 17	55.05000 +0.19	55.39	54.75	54.85	354,670
01 Feb 17	54.86000 -0.79	55.81	54.66	55.66	408,925
31 Jan 17	55.65000 -1.46	56.55	55.04	55.40	716,602
30 Jan 17	57.11000 -0.33	57.44	56.94	57.29	244,341
27 Jan 17	57.44000 +0.21	57.79	57.23	57.26	246,921
26 Jan 17	57.23000 +0.03	57.59	57.11	57.46	228,117
25 Jan 17	57.20000 +0.19	57.43	56.73	57.29	273,601
24 Jan 17	57.01000 -0.17	57.26	56.87	57.16	211,676
23 Jan 17	57.18000 -0.53	57.52	57.02	57.40	320,666
20 Jan 17	57.71000 +0.06	57.84	57.05	57.54	235,927
19 Jan 17	57.65000 -0.40	58.14	57.26	58.09	308,859
18 Jan 17	58.05000 +0.82	58.85	57.30	57.33	368,887
17 Jan 17	57.23000 +0.23	57.44	56.38	57.25	376,416
16 Jan 17	57.00000 +0.47	57.22	56.23	56.25	224,056
13 Jan 17	56.53000 -0.40	57.57	56.46	57.14	290,071
12 Jan 17	56.93000 -0.19	57.07	55.89	56.80	322,415
11 Jan 17	57.12000 +0.72	57.21	56.23	56.47	367,730
10 Jan 17	56.40000 -1.22	57.94	55.99	57.94	286,311
09 Jan 17	57.62000 +0.41	57.62	56.70	57.31	227,624
06 Jan 17	57.21000 -0.09	57.45	56.92	57.40	182,857
05 Jan 17	57.30000 -0.17	57.74	56.86	57.43	309,992
04 Jan 17	57.47000 -0.36	57.83	57.09	57.83	236,792
03 Jan 17	57.83000 -0.92	59.08	57.64	58.90	238,849
02 Jan 17	58.75000 +0.92	58.90	57.36	57.75	129,904
30 Dec 16	57.83000 -0.22	58.09	57.83	58.09	87,585
29 Dec 16	58.05000 -0.09	58.13	57.77	57.77	103,058
28 Dec 16	58.14000 +0.08	58.35	57.77	57.96	199,043
27 Dec 16	58.06000 +0.17	58.30	57.72	57.97	68,933
23 Dec 16	57.89000 -0.38	58.38	57.63	58.36	94,216
22 Dec 16	58.27000 +0.32	58.27	57.57	57.92	197,721
21 Dec 16	57.95000 +0.25	58.34	57.52	57.75	341,562
20 Dec 16	57.70000 +0.24	57.93	57.22	57.61	280,385
19 Dec 16	57.46000 +0.95	57.56	56.30	56.31	239,586
16 Dec 16	56.51000 +0.34	56.72	56.11	56.22	413,718
15 Dec 16	56.17000 -0.69	57.19	55.75	56.93	380,997
14 Dec 16	56.86000 -0.27	57.24	56.74	56.94	319,483
13 Dec 16	57.13000 +0.47	57.33	56.41	56.86	249,231
12 Dec 16	56.66000 -1.13	57.88	56.56	57.88	256,887
09 Dec 16	57.79000 +2.29	57.92	55.43	55.43	551,631
08 Dec 16	55.50000 +0.77	55.63	54.49	54.92	444,434
07 Dec 16	54.73000 +0.05	55.23	54.30	55.23	364,501
06 Dec 16	54.68000 -0.11	55.22	54.51	54.88	356,982
05 Dec 16	54.79000 -1.56	56.55	54.78	55.90	474,673
02 Dec 16	56.35000 +0.75	56.66	55.78	56.50	447,763
01 Dec 16	55.60000 -1.51	57.23	55.40	57.23	314,055
30 Nov 16	57.11000 +0.18	57.67	56.71	56.94	558,687
29 Nov 16	56.93000 -0.11	57.47	56.66	57.11	342,602
28 Nov 16	57.04000 -0.31	57.38	56.52	57.35	386,418
25 Nov 16	57.35000 +1.30	57.36	55.54	56.15	421,498
24 Nov 16	56.05000 +1.05	56.07	54.83	55.18	338,951
23 Nov 16	55.00000 -0.30	55.56	54.96	55.28	322,274
22 Nov 16	55.30000 +0.02	55.51	54.77	55.18	345,761
21 Nov 16	55.28000 -0.82	55.80	54.73	55.71	365,090
18 Nov 16	56.10000 -0.22	56.50	56.00	56.37	223,292
17 Nov 16	56.32000 +0.42	56.40	55.64	55.92	419,585
16 Nov 16	55.90000 +0.06	56.11	55.54	55.96	357,276
15 Nov 16	55.84000 +1.79	55.90	54.38	54.39	593,839
14 Nov 16	54.05000 -0.99	55.39	53.87	55.24	401,002
11 Nov 16	55.04000 +0.29	55.28	54.17	54.75	583,963
10 Nov 16	54.75000 -3.83	57.75	54.75	57.75	752,089
09 Nov 16	58.58000 -0.36	58.92	57.73	57.74	372,863
08 Nov 16	58.94000 -0.42	59.25	58.75	59.25	265,870
07 Nov 16	59.36000 +0.60	59.73	58.62	59.49	377,785
04 Nov 16	58.76000 -0.05	58.91	57.56	58.60	382,470
03 Nov 16	58.81000 -1.97	61.01	58.68	60.67	512,859
02 Nov 16	60.78000 -1.07	62.00	60.50	61.33	510,413
01 Nov 16	61.85000 -0.66	62.81	61.79	62.57	255,136
31 Oct 16	62.51000 +0.40	62.51	61.55	61.90	293,459
28 Oct 16	62.11000 +0.34	62.47	61.44	61.70	203,148
27 Oct 16	61.77000 +0.08	62.07	61.36	61.80	252,110
26 Oct 16	61.69000 -0.60	62.32	61.53	62.32	163,924
25 Oct 16	62.29000 -0.09	62.98	62.13	62.58	179,776
24 Oct 16	62.38000 -0.33	63.18	62.08	62.82	180,980
21 Oct 16	62.71000 -0.49	63.52	62.62	63.11	175,437
20 Oct 16	63.20000 -0.35	63.96	62.79	63.79	176,017
19 Oct 16	63.55000 +0.07	63.71	63.11	63.28	120,082
18 Oct 16	63.48000 +0.51	63.66	63.23	63.23	150,287
17 Oct 16	62.97000 -0.53	63.48	62.56	63.48	203,862
14 Oct 16	63.50000 +0.32	63.80	63.37	63.42	120,696
13 Oct 16	63.18000 -0.02	63.24	62.60	63.00	272,756
12 Oct 16	63.20000 -0.34	63.70	63.12	63.55	196,362
11 Oct 16	63.54000 -0.57	64.06	63.40	63.90	132,276
10 Oct 16	64.11000 +0.23	64.21	63.30	63.80	206,636
07 Oct 16	63.88000 -1.12	65.20	63.74	65.00	305,243
06 Oct 16	65.00000 +0.05	66.39	64.91	66.39	312,289
05 Oct 16	64.95000 -0.91	65.86	64.84	65.47	151,472
04 Oct 16	65.86000 +0.63	66.24	65.21	65.21	245,895
30 Sep 16	65.23000 +0.24	65.34	64.43	64.53	331,512
29 Sep 16	64.99000 -0.69	66.47	64.84	66.27	114,841
28 Sep 16	65.68000 +0.69	66.10	65.31	65.33	137,849
27 Sep 16	64.99000 +0.12	65.02	64.40	65.02	164,163
26 Sep 16	64.87000 -0.90	65.73	64.72	65.73	153,432
23 Sep 16	65.77000 -0.11	65.82	65.55	65.63	143,662
22 Sep 16	65.88000 +0.94	66.20	65.18	65.50	211,518
21 Sep 16	64.94000 -0.01	65.56	64.94	65.31	171,214
20 Sep 16	64.95000 +0.45	65.35	64.37	64.58	345,424
19 Sep 16	64.50000 -0.01	64.90	64.30	64.53	305,073
16 Sep 16	64.51000 -0.14	65.05	64.25	64.65	337,240
15 Sep 16	64.65000 -0.03	64.75	64.36	64.56	333,484
14 Sep 16	64.68000 +0.31	64.96	64.13	64.48	237,618
13 Sep 16	64.37000 -0.70	65.28	64.05	64.15	251,716
12 Sep 16	65.07000 -0.62	65.27	64.46	65.00	262,362
09 Sep 16	65.69000 -1.27	66.82	65.06	66.82	241,459
08 Sep 16	66.96000 -0.91	68.13	66.95	67.80	165,070
07 Sep 16	67.87000 +0.34	68.08	67.25	67.81	228,838
06 Sep 16	67.53000 -0.20	68.13	67.30	67.98	146,477
05 Sep 16	67.73000 +0.58	68.04	67.29	67.36	146,890
02 Sep 16	67.15000 +0.35	67.39	66.72	67.13	241,953
01 Sep 16	66.80000 +0.79	67.15	66.02	66.15	304,494
31 Aug 16	66.01000 -0.80	66.53	65.64	66.39	239,764
30 Aug 16	66.81000 -0.19	67.73	66.73	67.19	150,618
29 Aug 16	67.00000 +0.04	67.15	65.79	66.74	163,142
26 Aug 16	66.96000 +0.21	66.96	66.17	66.77	175,835
25 Aug 16	66.75000 +0.09	67.28	66.16	66.61	272,399
24 Aug 16	66.66000 -0.20	67.04	66.41	66.67	171,746
23 Aug 16	66.86000 -0.14	67.56	66.86	67.15	189,988
22 Aug 16	67.00000 -0.09	67.60	66.40	67.12	190,075
19 Aug 16	67.09000 -0.09	67.41	66.29	67.25	210,484
18 Aug 16	67.18000 +0.05	67.69	67.13	67.49	183,706
17 Aug 16	67.13000 -0.55	68.03	67.13	67.84	201,349
16 Aug 16	67.68000 -0.16	68.03	67.00	67.47	196,073
15 Aug 16	67.84000 +0.21	68.25	67.31	67.74	181,646
12 Aug 16	67.63000 -1.09	69.00	67.23	69.00	241,390
11 Aug 16	68.72000 +3.55	69.32	67.00	67.00	556,452
10 Aug 16	65.17000 -0.48	65.96	64.74	65.71	181,366
09 Aug 16	65.65000 +1.26	65.65	64.32	64.36	156,582
08 Aug 16	64.39000 +0.56	64.39	63.74	64.00	154,224
05 Aug 16	63.83000 +0.70	63.83	63.13	63.13	134,269
04 Aug 16	63.13000 +0.21	63.27	62.31	63.27	123,368
03 Aug 16	62.92000 -0.18	63.21	62.78	63.16	143,936
02 Aug 16	63.10000 -0.56	63.74	63.10	63.72	127,579
01 Aug 16	63.66000 +0.62	63.86	62.71	63.14	177,929
29 Jul 16	63.04000 -0.19	63.47	62.34	63.21	259,122
28 Jul 16	63.23000 -0.05	63.63	63.13	63.18	160,762
27 Jul 16	63.28000 -0.66	63.87	63.12	63.87	177,209
26 Jul 16	63.94000 -0.06	64.28	63.77	63.96	139,474
25 Jul 16	64.00000 +0.20	64.15	63.62	63.80	169,321
22 Jul 16	63.80000 +0.45	63.97	63.07	63.44	220,368
21 Jul 16	63.35000 -0.39	63.99	63.00	63.93	231,088
20 Jul 16	63.74000 +0.32	64.02	63.17	63.70	122,298
19 Jul 16	63.42000 -0.54	63.85	62.91	63.84	145,738
18 Jul 16	63.96000 +1.27	65.08	62.66	62.85	328,770
15 Jul 16	62.69000 +0.14	62.69	62.07	62.35	133,435
14 Jul 16	62.55000 +0.16	62.90	61.89	62.90	202,925
13 Jul 16	62.39000 +0.27	62.58	61.93	62.22	222,902
12 Jul 16	62.12000 +0.07	62.13	61.65	62.01	218,892
11 Jul 16	62.05000 +1.21	62.10	61.23	61.41	193,293
08 Jul 16	60.84000 +0.53	60.87	59.97	60.20	239,519
07 Jul 16	60.31000 -0.51	61.40	59.97	61.05	357,114
06 Jul 16	60.82000 -0.43	61.69	60.51	60.63	290,154
05 Jul 16	61.25000 -0.50	61.76	60.78	61.40	202,355
04 Jul 16	61.75000 +0.10	62.18	61.44	61.77	203,312
01 Jul 16	61.65000 +0.50	62.30	60.87	61.34	256,610
30 Jun 16	61.15000 +1.40	61.18	59.29	59.68	464,867
29 Jun 16	59.75000 +2.15	60.52	58.09	58.39	429,401
28 Jun 16	57.60000 +1.73	58.20	57.05	57.05	383,154
27 Jun 16	55.87000 -1.78	57.52	55.51	57.42	500,699
24 Jun 16	57.65000 -0.07	57.88	53.00	53.86	868,975
23 Jun 16	57.72000 +0.83	58.05	57.12	57.23	193,880
22 Jun 16	56.89000 -0.18	57.65	56.85	57.63	151,071
21 Jun 16	57.07000 +0.07	57.33	56.60	56.93	208,056
20 Jun 16	57.00000 +1.84	57.54	55.81	55.95	332,349
17 Jun 16	55.16000 +0.16	55.45	54.82	55.23	624,435
16 Jun 16	55.00000 -0.77	55.70	54.42	55.26	449,403
15 Jun 16	55.77000 +0.11	56.42	55.77	55.81	274,199
14 Jun 16	55.66000 -0.64	56.19	55.34	55.94	320,218
13 Jun 16	56.30000 -0.35	56.54	56.02	56.20	237,226
10 Jun 16	56.65000 -0.46	57.11	56.34	57.01	262,207
09 Jun 16	57.11000 -0.01	57.34	56.75	57.06	197,794
08 Jun 16	57.12000 +0.02	57.37	56.76	56.89	211,504
07 Jun 16	57.10000 +0.63	57.13	56.60	56.71	194,419
06 Jun 16	56.47000 -0.16	57.24	56.45	56.84	117,178
03 Jun 16	56.63000 +0.48	56.99	56.22	56.22	250,324
02 Jun 16	56.15000 +0.01	56.24	55.57	56.24	131,098
01 Jun 16	56.14000 -0.25	56.65	55.92	56.39	178,337
31 May 16	56.39000 -0.25	56.65	56.26	56.64	241,014
30 May 16	56.64000 +0.08	56.74	56.32	56.50	68,342
27 May 16	56.56000 -0.05	56.69	56.26	56.69	221,443
26 May 16	56.61000 +0.11	56.73	56.33	56.45	134,135
25 May 16	56.50000 -0.10	56.89	56.48	56.89	201,465
24 May 16	56.60000 +0.58	56.88	55.60	55.89	203,314
23 May 16	56.02000 -0.03	56.28	55.66	55.95	136,991
20 May 16	56.05000 +1.04	56.05	55.22	55.53	177,593
19 May 16	55.01000 -0.60	55.47	54.80	55.38	173,869
18 May 16	55.61000 -0.61	56.02	55.47	55.85	207,471
17 May 16	56.22000 -0.62	57.18	56.00	57.01	197,769
13 May 16	56.84000 +0.75	56.84	55.47	55.69	211,585
12 May 16	56.09000 -1.14	56.55	55.75	56.24	222,047
11 May 16	57.23000 -0.41	57.71	57.13	57.60	358,962
10 May 16	57.64000 -0.16	58.00	57.37	57.90	260,026
09 May 16	57.80000 +1.00	57.82	56.89	56.96	276,127
06 May 16	56.80000 -0.65	57.43	56.73	57.23	276,504
05 May 16	57.45000 +0.29	57.77	57.15	57.30	144,527
04 May 16	57.16000 -0.34	57.54	56.99	57.24	217,954
03 May 16	57.50000 -0.89	57.77	56.59	57.40	350,274
02 May 16	58.39000 +0.53	58.65	58.07	58.07	125,346
29 Apr 16	57.86000 -0.85	58.47	57.49	58.31	260,538
28 Apr 16	58.71000 -0.22	58.82	58.10	58.70	241,694
27 Apr 16	58.93000 -0.17	59.42	58.82	59.20	167,084
26 Apr 16	59.10000 -0.28	59.67	58.65	59.28	222,499
25 Apr 16	59.38000 -0.53	60.10	59.11	60.04	245,813
22 Apr 16	59.91000 -0.61	60.61	59.83	60.11	147,389
21 Apr 16	60.52000 -0.99	61.45	60.20	61.45	195,950
20 Apr 16	61.51000 +0.18	61.54	61.05	61.32	199,631
19 Apr 16	61.33000 +0.95	61.38	60.29	60.65	224,247
18 Apr 16	60.38000 -0.31	60.66	59.88	59.96	197,393
15 Apr 16	60.69000 +1.11	60.84	59.90	60.01	233,332
14 Apr 16	59.58000 -0.25	60.02	59.41	59.99	152,356
13 Apr 16	59.83000 +0.64	60.07	59.57	59.75	136,512
12 Apr 16	59.19000 +0.31	59.27	58.29	59.22	126,898
11 Apr 16	58.88000 -0.20	59.25	58.26	59.05	141,535
08 Apr 16	59.08000 +0.16	59.63	58.67	59.04	182,262
07 Apr 16	58.92000 -0.53	59.75	58.66	59.40	405,560
06 Apr 16	59.45000 +1.13	59.63	58.18	58.50	348,083
05 Apr 16	58.32000 -0.49	58.51	57.96	58.14	156,637
04 Apr 16	58.81000 +0.26	59.39	58.22	58.66	137,459
01 Apr 16	58.55000 -0.45	58.80	57.90	58.50	153,548
31 Mar 16	59.00000 -0.86	59.73	58.88	59.65	244,125
30 Mar 16	59.86000 +0.24	60.79	59.76	59.99	205,208
29 Mar 16	59.62000 +0.78	59.80	58.81	59.51	196,539
24 Mar 16	58.84000 -0.58	59.63	58.84	59.18	238,433
23 Mar 16	59.42000 +1.07	59.92	58.59	58.70	246,880
22 Mar 16	58.35000 +0.15	58.41	57.25	57.85	195,261
21 Mar 16	58.20000 +0.50	58.66	57.17	57.43	159,022
18 Mar 16	57.70000 -0.51	58.59	57.23	58.45	624,575
17 Mar 16	58.21000 -0.44	59.00	57.47	58.81	317,678
16 Mar 16	58.65000 +1.35	58.77	57.77	57.87	324,495
15 Mar 16	57.30000 -0.26	57.68	57.11	57.12	226,501
14 Mar 16	57.56000 +1.02	57.84	56.83	56.94	246,240
11 Mar 16	56.54000 +1.78	56.80	55.55	55.82	334,304
10 Mar 16	54.76000 -0.73	57.50	54.73	55.66	341,556
09 Mar 16	55.49000 -0.43	56.50	55.22	55.60	428,290
08 Mar 16	55.92000 -1.07	56.04	53.85	55.30	728,336
07 Mar 16	56.99000 -0.97	58.10	56.65	58.00	486,097
04 Mar 16	57.96000 -0.38	58.63	57.43	58.63	295,832
03 Mar 16	58.34000 -0.40	59.50	58.26	59.10	187,560
02 Mar 16	58.74000 -2.21	61.57	58.61	61.42	388,586
01 Mar 16	60.95000 +1.81	61.00	59.29	59.53	259,026
29 Feb 16	59.14000 +0.30	59.25	58.12	58.31	208,129
26 Feb 16	58.84000 +0.28	59.70	58.68	59.36	220,541
25 Feb 16	58.56000 +1.64	58.77	57.46	57.61	278,364
24 Feb 16	56.92000 -1.05	58.05	56.74	57.85	177,774
23 Feb 16	57.97000 -0.80	58.57	57.94	58.44	183,073
22 Feb 16	58.77000 +1.02	59.12	58.25	58.32	144,029
19 Feb 16	57.75000 -0.05	58.25	57.22	57.80	206,738
18 Feb 16	57.80000 +0.32	58.26	57.23	57.92	220,922
17 Feb 16	57.48000 +1.20	57.77	56.43	56.43	302,763
16 Feb 16	56.28000 -0.58	57.02	55.88	57.02	242,245
15 Feb 16	56.86000 +1.29	57.65	56.66	57.33	247,035
12 Feb 16	55.57000 +0.57	55.61	54.96	55.43	373,631
11 Feb 16	55.00000 -2.53	56.94	55.00	56.86	464,012
10 Feb 16	57.53000 +1.06	58.24	56.80	57.06	337,953
09 Feb 16	56.47000 -0.29	57.09	55.56	56.75	397,379
08 Feb 16	56.76000 -2.63	59.78	56.31	59.75	423,162
05 Feb 16	59.39000 -1.02	60.88	59.28	60.66	323,833
04 Feb 16	60.41000 -0.09	61.98	60.30	61.98	433,686
03 Feb 16	60.50000 +1.10	61.06	59.02	59.21	444,936
02 Feb 16	59.40000 +0.24	59.75	58.47	59.61	331,499
01 Feb 16	59.16000 -0.30	59.79	58.66	59.58	220,214
29 Jan 16	59.46000 +1.47	59.46	58.25	58.68	304,299
28 Jan 16	57.99000 -1.20	59.18	57.67	58.82	173,272
27 Jan 16	59.19000 -0.05	59.19	58.34	58.84	211,898
26 Jan 16	59.24000 +0.27	59.67	58.04	58.32	323,015
25 Jan 16	58.97000 +1.03	59.06	58.10	58.55	260,192
22 Jan 16	57.94000 +1.46	58.33	57.43	57.75	319,240
21 Jan 16	56.48000 +0.59	57.30	55.98	56.03	346,767
20 Jan 16	55.89000 -2.90	57.97	55.75	57.50	408,254
19 Jan 16	58.79000 +1.45	59.09	57.78	58.28	316,158
18 Jan 16	57.34000 +0.32	57.80	56.78	56.95	286,526
15 Jan 16	57.02000 -1.05	58.81	56.56	58.18	373,010
14 Jan 16	58.07000 -0.25	58.30	56.63	57.94	432,898
13 Jan 16	58.32000 -0.21	59.99	58.21	59.44	302,331
12 Jan 16	58.53000 +1.37	58.92	57.08	57.23	320,842
11 Jan 16	57.16000 -0.50	57.97	56.77	57.50	259,006
08 Jan 16	57.66000 -0.32	59.00	57.66	57.92	235,952
07 Jan 16	57.98000 -1.07	58.27	56.64	57.35	311,754
06 Jan 16	59.05000 -0.56	59.56	58.26	59.56	180,811
05 Jan 16	59.61000 -0.58	61.00	58.89	60.51	197,657
04 Jan 16	60.19000 -1.14	61.11	59.67	61.11	224,809
30 Dec 15	61.33000 -0.94	62.49	61.33	62.40	132,208
29 Dec 15	62.27000 +1.20	62.28	61.30	61.30	109,788
28 Dec 15	61.07000 -0.22	61.51	60.70	61.51	45,514
23 Dec 15	61.29000 +1.16	61.47	60.52	60.67	98,711
22 Dec 15	60.13000 -0.03	60.80	59.47	60.40	122,329
21 Dec 15	60.16000 -0.91	61.71	60.16	61.03	208,523
18 Dec 15	61.07000 -0.83	61.72	60.64	61.65	495,515
17 Dec 15	61.90000 +0.53	62.60	61.77	62.22	263,609
16 Dec 15	61.37000 +0.42	61.96	60.73	61.15	255,839
15 Dec 15	60.95000 +1.55	61.58	59.68	59.80	275,353
14 Dec 15	59.40000 -0.65	60.62	59.18	60.60	239,683
11 Dec 15	60.05000 -1.17	61.49	59.34	61.27	253,253
10 Dec 15	61.22000 -0.78	61.96	60.82	61.79	268,759
09 Dec 15	62.00000 -0.76	63.41	61.96	63.00	191,371
08 Dec 15	62.76000 -0.82	63.95	62.44	63.65	168,819
07 Dec 15	63.58000 +1.50	64.30	62.49	62.66	288,284
04 Dec 15	62.08000 +0.27	62.52	61.61	61.72	293,251
03 Dec 15	61.81000 -1.06	64.39	61.67	62.90	255,566
02 Dec 15	62.87000 +0.20	63.78	62.51	62.66	194,912
01 Dec 15	62.67000 -1.39	64.38	62.67	64.27	284,338
30 Nov 15	64.06000 +1.52	64.40	62.25	62.71	495,682
27 Nov 15	62.54000 -0.87	63.45	62.39	63.45	165,919
26 Nov 15	63.41000 +0.44	63.86	62.95	63.00	196,432
25 Nov 15	62.97000 +1.12	63.79	62.06	62.11	337,465
24 Nov 15	61.85000 -0.83	62.59	61.36	62.33	198,361
23 Nov 15	62.68000 +0.14	62.87	62.24	62.52	165,229
20 Nov 15	62.54000 +0.14	62.60	61.92	62.36	185,601
19 Nov 15	62.40000 +0.15	63.24	61.92	62.70	214,729
18 Nov 15	62.25000 -0.87	62.68	61.48	62.67	180,226
17 Nov 15	63.12000 +1.16	63.23	62.20	62.37	233,593
16 Nov 15	61.96000 +0.59	62.63	60.84	61.21	325,755
13 Nov 15	61.37000 -0.76	62.67	61.15	62.09	222,259
12 Nov 15	62.13000 -0.27	62.97	61.60	62.46	250,246
11 Nov 15	62.40000 +0.54	62.90	61.85	61.96	281,021
10 Nov 15	61.86000 +1.79	62.75	58.05	59.95	501,408
09 Nov 15	60.07000 -1.05	61.32	59.86	61.12	283,225
06 Nov 15	61.12000 -0.36	61.61	60.43	61.40	186,734
05 Nov 15	61.48000 +1.35	61.54	60.16	60.23	290,891
04 Nov 15	60.13000 -0.46	60.82	59.55	60.82	274,395
03 Nov 15	60.59000 +0.15	60.69	60.12	60.53	147,892
02 Nov 15	60.44000 +0.54	61.00	59.63	59.63	182,315
30 Oct 15	59.90000 -0.61	60.85	59.41	60.81	183,739
29 Oct 15	60.51000 +0.65	60.64	59.88	60.10	227,360
28 Oct 15	59.86000 +0.51	60.04	59.10	59.43	133,223
27 Oct 15	59.35000 -1.02	60.22	59.35	60.10	180,668
26 Oct 15	60.37000 +0.27	60.42	59.67	60.15	173,558
23 Oct 15	60.10000 +1.15	60.34	58.90	59.36	245,352
22 Oct 15	58.95000 +1.55	59.07	57.43	57.59	303,266
21 Oct 15	57.40000 +0.46	57.52	56.84	57.13	250,574
20 Oct 15	56.94000 -0.36	57.32	56.67	57.25	137,306
19 Oct 15	57.30000 +1.00	57.42	56.26	56.28	203,531
16 Oct 15	56.30000 +0.10	56.49	55.98	56.45	217,031
15 Oct 15	56.20000 +1.10	56.27	55.09	55.53	211,280
14 Oct 15	55.10000 -0.38	55.45	54.66	54.79	196,034
13 Oct 15	55.48000 -0.91	56.27	54.97	56.16	264,520
12 Oct 15	56.39000 -0.47	57.22	56.23	56.88	246,800
09 Oct 15	56.86000 +1.20	58.08	56.32	57.00	503,898
08 Oct 15	55.66000 +0.36	55.82	54.66	55.29	269,789
07 Oct 15	55.30000 -0.18	55.90	54.73	55.90	378,856
06 Oct 15	55.48000 +0.16	55.86	55.26	55.47	283,086
05 Oct 15	55.32000 +1.34	55.36	54.62	54.92	215,283
02 Oct 15	53.98000 +0.67	53.98	53.19	53.65	290,049
01 Oct 15	53.31000 -0.48	54.81	53.13	54.25	268,221
30 Sep 15	53.79000 +1.34	54.17	53.01	53.47	243,615
29 Sep 15	52.45000 -0.34	52.98	51.84	52.22	227,688
28 Sep 15	52.79000 -0.72	53.94	52.78	53.40	232,536
25 Sep 15	53.51000 +1.16	54.29	53.10	53.29	354,303
24 Sep 15	52.35000 -0.27	54.17	52.03	52.75	436,591
23 Sep 15	52.62000 +0.89	52.99	51.49	51.79	320,680
22 Sep 15	51.73000 -1.46	53.58	51.73	53.31	305,788
21 Sep 15	53.19000 +1.89	53.48	51.00	51.00	464,570
18 Sep 15	51.30000 -0.60	51.69	50.37	51.67	534,418
17 Sep 15	51.90000 -0.49	52.41	51.90	52.41	182,550
16 Sep 15	52.39000 +0.16	52.90	52.21	52.68	203,734
15 Sep 15	52.23000 -0.44	52.81	52.08	52.67	203,028
14 Sep 15	52.67000 -0.26	53.41	52.45	53.00	146,835
11 Sep 15	52.93000 -0.78	54.05	52.80	53.98	181,832
10 Sep 15	53.71000 -0.38	54.18	53.35	53.80	221,555
09 Sep 15	54.09000 +0.14	55.18	54.05	55.15	234,873
08 Sep 15	53.95000 +0.94	54.11	53.24	53.40	218,807
07 Sep 15	53.01000 +0.45	53.26	52.36	53.26	137,541
04 Sep 15	52.56000 -1.02	53.29	52.33	53.29	199,204
03 Sep 15	53.58000 +0.80	53.70	53.07	53.13	314,151
02 Sep 15	52.78000 -0.15	53.45	52.57	53.08	271,538
01 Sep 15	52.93000 -0.86	53.43	52.58	53.18	386,536
31 Aug 15	53.79000 +0.00	53.79	53.04	53.37	373,427
28 Aug 15	53.79000 +0.22	53.89	53.21	53.81	443,795
27 Aug 15	53.57000 +0.59	54.24	52.78	54.24	819,046
26 Aug 15	52.98000 -1.70	54.25	52.84	54.10	647,385
25 Aug 15	54.68000 +1.88	55.19	53.17	53.41	570,908
24 Aug 15	52.80000 -2.69	53.72	51.40	53.52	831,914
21 Aug 15	55.49000 -0.76	56.43	55.23	55.50	460,452
20 Aug 15	56.25000 -1.27	57.31	56.10	57.31	382,756
19 Aug 15	57.52000 -1.17	58.44	57.52	58.26	178,775
18 Aug 15	58.69000 +0.24	59.09	58.42	58.42	284,155
17 Aug 15	58.45000 -0.22	59.10	57.77	59.00	250,870
14 Aug 15	58.67000 +0.16	59.12	58.51	58.51	163,515
13 Aug 15	58.51000 +0.76	59.28	58.46	58.63	279,109
12 Aug 15	57.75000 -1.94	59.10	57.50	59.00	282,106
11 Aug 15	59.69000 -1.57	61.11	59.61	61.00	256,359
10 Aug 15	61.26000 +1.00	61.40	60.24	60.51	214,175
07 Aug 15	60.26000 -0.68	61.20	59.75	60.94	492,051
06 Aug 15	60.94000 -2.66	62.30	59.61	62.30	701,630
05 Aug 15	63.60000 -0.19	64.47	63.32	64.09	274,027
04 Aug 15	63.79000 +0.30	63.91	62.70	63.50	290,411
03 Aug 15	63.49000 +2.96	63.93	60.49	60.59	352,541
31 Jul 15	60.53000 +0.47	60.77	60.03	60.06	277,430
30 Jul 15	60.06000 +0.01	60.50	59.55	60.49	175,956
29 Jul 15	60.05000 +1.13	60.35	59.09	59.23	257,003
28 Jul 15	58.92000 -0.55	59.65	58.60	59.60	316,283
27 Jul 15	59.47000 -1.73	61.02	59.36	60.97	299,108
24 Jul 15	61.20000 -0.05	61.62	60.91	61.09	223,999
23 Jul 15	61.25000 -0.05	61.63	60.95	61.63	205,549
22 Jul 15	61.30000 -0.26	61.54	61.16	61.32	197,339
21 Jul 15	61.56000 -0.04	61.71	61.09	61.52	310,960
20 Jul 15	61.60000 +1.55	61.76	60.10	60.50	349,840
17 Jul 15	60.05000 +1.11	60.36	59.00	59.11	249,438
16 Jul 15	58.94000 +0.00	59.65	58.76	59.08	236,299
15 Jul 15	58.94000 +1.03	58.94	57.79	57.79	217,655
14 Jul 15	57.91000 -0.03	57.97	57.66	57.70	195,114
13 Jul 15	57.94000 +0.38	58.40	57.61	58.00	284,523
10 Jul 15	57.56000 +1.00	57.86	56.99	57.83	147,917
09 Jul 15	56.56000 +1.72	56.80	54.99	55.04	193,553
08 Jul 15	54.84000 -0.16	55.23	54.43	55.00	350,684
07 Jul 15	55.00000 -0.58	56.50	54.83	56.40	245,109
06 Jul 15	55.58000 -0.28	55.87	54.99	55.10	202,031
03 Jul 15	55.86000 -0.14	56.09	55.51	55.81	121,712
02 Jul 15	56.00000 -0.29	56.54	55.69	56.42	232,535
01 Jul 15	56.29000 +0.62	56.78	55.49	56.07	389,245
30 Jun 15	55.67000 -0.75	56.64	55.67	56.27	325,439
29 Jun 15	56.42000 -1.14	56.97	55.10	55.10	307,769
26 Jun 15	57.56000 +0.09	58.12	57.32	57.32	218,471
25 Jun 15	57.47000 +0.51	57.71	56.46	56.71	261,639
24 Jun 15	56.96000 -0.32	57.59	56.53	57.45	217,825
23 Jun 15	57.28000 +0.20	57.69	57.12	57.63	267,078
22 Jun 15	57.08000 +1.71	57.24	56.55	57.00	352,857
19 Jun 15	55.37000 -1.53	57.15	55.37	56.83	642,284
18 Jun 15	56.90000 +0.62	56.91	54.90	56.14	284,209
17 Jun 15	56.28000 -0.09	56.82	55.94	56.52	191,204
16 Jun 15	56.37000 +0.11	56.49	55.40	55.99	302,428
15 Jun 15	56.26000 -0.40	56.58	55.81	56.22	211,329
12 Jun 15	56.66000 -0.28	57.04	55.96	56.70	229,519
11 Jun 15	56.94000 +0.76	57.48	56.16	56.16	217,459
10 Jun 15	56.18000 +0.48	56.18	55.28	55.45	334,025
09 Jun 15	55.70000 -0.34	56.45	55.21	55.96	297,101
08 Jun 15	56.04000 -0.25	56.91	55.61	55.98	295,490
05 Jun 15	56.29000 -0.94	56.83	55.86	56.64	208,822
04 Jun 15	57.23000 -0.37	57.72	56.25	57.53	207,355
03 Jun 15	57.60000 +0.38	58.12	56.85	57.43	218,422
02 Jun 15	57.22000 -0.97	58.75	57.02	58.35	248,622
01 Jun 15	58.19000 +0.23	58.63	57.62	58.29	196,652
29 May 15	57.96000 -0.11	58.45	57.52	58.24	445,744
28 May 15	58.07000 -0.13	58.83	57.85	58.00	246,325
27 May 15	58.20000 +0.81	58.24	57.17	57.17	180,488
26 May 15	57.39000 -0.55	58.33	57.17	58.07	190,801
22 May 15	57.94000 -0.20	58.37	57.82	58.31	145,091
21 May 15	58.14000 -0.11	58.42	57.49	58.27	212,278
20 May 15	58.25000 -0.01	58.85	58.23	58.25	183,407
19 May 15	58.26000 +1.26	58.39	57.11	57.11	191,335
18 May 15	57.00000 +0.25	57.74	56.07	57.46	238,373
15 May 15	56.75000 +0.46	57.09	56.28	56.57	216,337
14 May 15	56.29000 +0.52	56.47	55.06	55.58	249,701
13 May 15	55.77000 -0.94	56.80	55.56	56.31	344,531
12 May 15	56.71000 -1.09	57.77	56.43	57.50	362,169
11 May 15	57.80000 -0.34	58.14	57.49	58.00	324,911
08 May 15	58.14000 +1.96	58.25	56.15	56.98	411,027
07 May 15	56.18000 +0.69	56.55	54.64	55.49	376,370
06 May 15	55.49000 -0.33	56.10	54.95	56.00	396,286
05 May 15	55.82000 +0.65	58.14	55.82	57.70	675,689
04 May 15	55.17000 +0.71	55.63	54.65	54.90	414,949
30 Apr 15	54.46000 +0.88	55.13	53.23	54.03	626,475
29 Apr 15	53.58000 -2.40	56.30	53.58	55.97	466,593
28 Apr 15	55.98000 -2.03	57.96	55.87	57.96	413,111
27 Apr 15	58.01000 +0.71	58.32	56.34	57.47	231,236
24 Apr 15	57.30000 -0.16	57.77	57.07	57.56	224,370
23 Apr 15	57.46000 -0.55	58.54	57.29	58.13	276,728
22 Apr 15	58.01000 -0.62	59.29	57.62	58.93	166,805
21 Apr 15	58.63000 +0.83	59.39	57.97	58.16	198,221
20 Apr 15	57.80000 +0.51	58.04	57.15	57.35	222,230
17 Apr 15	57.29000 -0.81	58.46	57.06	57.99	281,846
16 Apr 15	58.10000 -1.45	59.58	57.66	59.58	335,533
15 Apr 15	59.55000 -0.73	60.68	59.44	60.50	233,764
14 Apr 15	60.28000 -0.44	60.76	59.93	60.51	183,644
13 Apr 15	60.72000 +0.46	60.88	59.81	60.20	236,369
10 Apr 15	60.26000 +0.88	60.41	59.28	59.60	362,739
09 Apr 15	59.38000 +0.34	59.54	58.90	59.26	223,313
08 Apr 15	59.04000 +0.04	59.33	58.86	58.99	209,912
07 Apr 15	59.00000 -0.02	59.81	58.15	59.77	395,394
02 Apr 15	59.02000 -0.05	59.57	58.78	59.26	175,761
01 Apr 15	59.07000 +0.23	59.77	58.08	58.60	279,893
31 Mar 15	58.84000 -0.43	59.81	58.60	59.36	402,313
30 Mar 15	59.27000 +1.26	59.35	58.07	58.07	233,930
27 Mar 15	58.01000 -0.13	59.00	57.96	58.19	257,636
26 Mar 15	58.14000 -0.14	58.23	56.72	57.91	382,567
25 Mar 15	58.28000 -0.51	59.15	58.09	58.79	207,924
24 Mar 15	58.79000 +0.20	58.96	57.77	58.18	310,133
23 Mar 15	58.59000 -1.24	59.75	58.26	59.75	299,090
20 Mar 15	59.83000 +0.18	60.32	59.59	59.77	502,786
19 Mar 15	59.65000 +0.19	59.85	59.24	59.33	489,824
18 Mar 15	59.46000 -0.54	59.96	58.85	59.90	383,954
17 Mar 15	60.00000 -1.24	61.44	59.61	61.26	285,296
16 Mar 15	61.24000 +1.73	61.61	59.58	59.68	350,892
13 Mar 15	59.51000 +0.40	59.63	58.61	59.20	313,026
12 Mar 15	59.11000 +0.98	59.28	58.31	58.31	495,188
11 Mar 15	58.13000 +1.91	58.36	56.43	57.00	678,834
10 Mar 15	56.22000 -0.64	58.80	56.22	57.40	680,763
09 Mar 15	56.86000 +0.57	56.86	53.74	56.00	463,591
06 Mar 15	56.29000 -0.70	56.99	55.65	55.75	407,432
05 Mar 15	56.99000 +0.81	57.05	56.14	56.14	242,879
04 Mar 15	56.18000 +0.11	56.24	55.21	56.19	327,371
03 Mar 15	56.07000 -0.62	57.68	56.07	56.79	215,928
02 Mar 15	56.69000 -0.15	57.20	56.64	56.89	232,548
27 Feb 15	56.84000 -0.28	57.37	56.68	57.09	225,746
26 Feb 15	57.12000 +0.50	57.12	56.09	56.53	229,451
25 Feb 15	56.62000 +0.34	56.85	56.38	56.41	230,383
24 Feb 15	56.28000 +0.35	57.01	55.90	56.03	295,779
23 Feb 15	55.93000 +1.04	55.97	54.87	55.10	266,606
20 Feb 15	54.89000 -0.51	55.43	54.74	55.37	334,289
19 Feb 15	55.40000 +0.61	55.58	54.50	54.73	247,217
18 Feb 15	54.79000 +0.59	55.55	54.35	54.35	310,741
17 Feb 15	54.20000 -0.44	54.49	53.71	54.30	249,781
16 Feb 15	54.64000 -0.58	55.25	54.53	55.25	157,062
13 Feb 15	55.22000 +0.30	55.33	54.67	55.29	319,435
12 Feb 15	54.92000 +0.80	55.23	54.00	54.00	327,919
11 Feb 15	54.12000 -0.32	54.85	53.93	54.60	316,815
10 Feb 15	54.44000 +0.37	54.77	53.86	54.15	451,367
09 Feb 15	54.07000 -0.85	54.50	53.42	54.50	565,317
06 Feb 15	54.92000 -1.64	56.78	54.73	56.68	542,967
05 Feb 15	56.56000 -0.05	57.63	56.28	56.53	367,864
04 Feb 15	56.61000 +1.05	56.79	55.30	55.59	444,030
03 Feb 15	55.56000 -2.22	57.65	55.56	57.59	689,915
02 Feb 15	57.78000 -0.34	58.39	57.25	58.39	315,326
30 Jan 15	58.12000 -0.30	58.62	58.00	58.61	512,407
29 Jan 15	58.42000 +0.20	59.30	57.89	58.20	424,861
28 Jan 15	58.22000 +1.20	58.33	57.13	57.13	403,116
27 Jan 15	57.02000 -0.08	57.68	56.73	57.20	306,962
26 Jan 15	57.10000 +0.87	57.55	55.75	55.77	345,056
23 Jan 15	56.23000 +2.19	56.23	54.40	54.47	400,348
22 Jan 15	54.04000 -0.31	54.38	53.04	54.30	504,971
21 Jan 15	54.35000 +0.21	54.35	53.70	54.09	310,383
20 Jan 15	54.14000 -0.13	54.55	53.58	54.38	290,980
19 Jan 15	54.27000 +1.16	54.45	53.27	53.45	270,833
16 Jan 15	53.11000 +0.24	53.28	52.48	52.77	540,352
15 Jan 15	52.87000 +0.69	52.95	51.57	52.69	635,281
14 Jan 15	52.18000 -0.46	53.01	52.08	52.24	381,889
13 Jan 15	52.64000 -0.16	53.08	52.43	52.77	443,448
12 Jan 15	52.80000 +0.79	53.35	52.16	52.28	350,874
09 Jan 15	52.01000 +0.07	52.79	51.70	51.86	275,584
08 Jan 15	51.94000 +1.20	52.10	51.05	51.14	335,470
07 Jan 15	50.74000 +0.69	51.36	50.33	50.40	369,059
06 Jan 15	50.05000 +0.37	50.65	49.10	49.60	317,086
05 Jan 15	49.68000 -0.01	50.37	49.37	49.58	260,851
02 Jan 15	49.69500 -0.44	50.71	49.51	50.38	252,241
30 Dec 14	50.13000 -0.37	50.65	50.07	50.33	111,197
29 Dec 14	50.50000 +0.06	50.98	50.05	50.64	179,102
23 Dec 14	50.44000 -0.05	50.76	50.16	50.54	129,770
22 Dec 14	50.49000 +0.97	50.57	49.58	49.80	214,739
19 Dec 14	49.52000 -0.05	50.11	49.02	49.75	715,331
18 Dec 14	49.57000 +0.51	49.94	49.04	49.84	478,146
17 Dec 14	49.06000 -0.11	49.29	48.75	48.75	333,570
16 Dec 14	49.17500 +1.29	49.20	47.72	48.03	524,203
15 Dec 14	47.88500 -1.43	49.26	47.76	49.24	512,585
12 Dec 14	49.31000 -0.88	49.98	49.23	49.78	309,796
11 Dec 14	50.19000 -0.31	50.47	49.83	50.29	448,267
10 Dec 14	50.50000 +0.47	50.50	49.69	50.22	555,499
09 Dec 14	50.03000 +0.04	50.30	49.69	49.71	403,819
08 Dec 14	49.99000 -0.08	50.18	49.53	50.04	267,289
05 Dec 14	50.07000 +0.49	50.08	49.51	49.94	338,140
04 Dec 14	49.57500 -0.41	50.00	49.38	50.00	463,398
03 Dec 14	49.98500 +0.95	49.99	48.96	49.13	567,357
02 Dec 14	49.03500 +0.24	49.21	48.76	48.80	574,748
01 Dec 14	48.80000 +0.74	48.80	47.76	47.90	498,974
28 Nov 14	48.06500 -0.17	48.28	47.88	48.16	542,417
27 Nov 14	48.23500 -0.42	48.67	47.95	47.95	604,055
26 Nov 14	48.66000 -0.62	49.00	48.00	48.62	763,885
25 Nov 14	49.28000 +0.53	50.16	48.72	48.81	8,336,417
24 Nov 14	48.75000 -0.15	48.94	48.19	48.69	668,711
21 Nov 14	48.89500 +0.47	49.19	48.35	48.67	616,255
20 Nov 14	48.42500 +0.42	48.57	47.44	47.81	480,004
19 Nov 14	48.00000 +0.19	48.15	47.69	47.88	387,160
18 Nov 14	47.81500 +0.36	48.02	47.22	47.44	476,824
17 Nov 14	47.45500 +0.21	47.55	46.86	47.16	296,110
14 Nov 14	47.25000 +0.69	47.62	46.50	46.54	576,186
13 Nov 14	46.56500 +1.39	47.75	45.92	46.40	746,648
12 Nov 14	45.17500 -1.28	46.67	45.06	46.38	668,884
11 Nov 14	46.46000 +0.40	47.03	46.00	46.33	434,480
10 Nov 14	46.06000 -0.16	46.69	45.59	46.58	404,173
07 Nov 14	46.22500 +0.83	47.76	46.08	46.30	932,537
06 Nov 14	45.39500 +0.51	45.61	44.53	44.63	377,854
05 Nov 14	44.89000 -0.06	45.29	44.59	45.06	466,486
04 Nov 14	44.95000 +0.16	45.63	44.71	44.90	546,086
03 Nov 14	44.79500 -0.08	45.11	44.54	44.90	444,438
31 Oct 14	44.87500 +0.60	45.29	44.69	44.70	347,563
30 Oct 14	44.28000 +0.74	44.39	43.60	43.73	412,109
29 Oct 14	43.53500 +0.33	43.67	43.24	43.50	384,938
28 Oct 14	43.20000 +0.23	43.74	42.97	43.34	338,873
27 Oct 14	42.97000 -0.58	43.92	42.81	43.77	501,390
24 Oct 14	43.55000 +0.24	43.82	43.08	43.21	481,276
23 Oct 14	43.31000 +1.09	43.40	41.94	42.09	478,681
22 Oct 14	42.22500 +0.40	42.36	42.00	42.00	520,310
21 Oct 14	41.82500 +0.41	41.96	40.90	41.22	551,875
20 Oct 14	41.41500 +0.12	41.88	41.19	41.26	428,936
17 Oct 14	41.30000 +1.58	41.35	39.87	40.00	543,145
16 Oct 14	39.72000 -0.32	40.63	39.22	40.30	704,954
15 Oct 14	40.04000 -0.56	41.15	39.90	40.51	587,643
14 Oct 14	40.60000 -0.29	40.97	40.17	40.64	392,738
13 Oct 14	40.89000 -0.57	41.44	40.81	41.18	351,433
10 Oct 14	41.46000 -0.16	41.50	39.99	40.01	587,945
09 Oct 14	41.62000 +0.04	42.33	41.54	41.97	392,634
08 Oct 14	41.58000 -0.57	41.94	41.18	41.80	309,768
07 Oct 14	42.15000 -0.74	42.96	41.98	42.96	288,803
06 Oct 14	42.89500 +1.08	42.95	41.58	42.22	399,439
02 Oct 14	41.81000 -0.20	42.47	41.73	41.90	440,907
01 Oct 14	42.01000 -0.16	43.06	41.88	42.04	437,681
30 Sep 14	42.17000 +1.07	42.41	41.24	41.24	474,442
29 Sep 14	41.10000 +0.38	41.17	40.67	40.88	217,034
26 Sep 14	40.72000 +0.10	40.80	40.04	40.51	389,781
25 Sep 14	40.61500 -0.16	41.12	40.44	40.69	274,445
24 Sep 14	40.77500 +0.57	40.90	40.13	40.21	273,653
23 Sep 14	40.21000 -0.26	40.78	40.18	40.35	228,437
22 Sep 14	40.47500 -0.03	40.67	39.92	40.24	181,072
19 Sep 14	40.50000 +0.06	40.80	40.42	40.71	316,091
18 Sep 14	40.44000 +0.27	40.52	40.08	40.14	162,320
17 Sep 14	40.17000 +0.17	40.37	40.06	40.06	151,551
16 Sep 14	40.00000 +0.10	40.00	39.71	39.90	208,610
15 Sep 14	39.90500 -0.07	39.97	39.71	39.85	126,533
12 Sep 14	39.97500 -0.03	40.04	39.90	40.02	131,056
11 Sep 14	40.01000 -0.02	40.51	39.95	40.20	165,781
10 Sep 14	40.02500 -0.47	40.40	40.02	40.24	176,854
09 Sep 14	40.49500 +0.09	40.86	40.40	40.40	155,277
08 Sep 14	40.40500 -0.28	40.73	40.12	40.73	253,209
05 Sep 14	40.68000 -0.44	41.09	40.47	41.09	215,595
04 Sep 14	41.11500 +0.28	41.29	40.53	40.84	247,217
03 Sep 14	40.83500 +0.22	41.37	40.74	40.84	267,956
02 Sep 14	40.62000 +0.27	40.81	40.33	40.54	252,617
01 Sep 14	40.35000 -0.31	40.76	40.34	40.66	226,942
29 Aug 14	40.66000 -0.04	40.79	40.29	40.71	205,969
28 Aug 14	40.70000 -0.40	40.96	40.55	40.96	164,429
27 Aug 14	41.09500 -0.13	41.38	40.87	41.31	174,148
26 Aug 14	41.22500 +0.02	41.63	41.01	41.32	206,297
25 Aug 14	41.20000 +0.70	41.47	40.75	41.22	173,299
22 Aug 14	40.50000 +0.31	40.58	39.99	40.17	319,827
21 Aug 14	40.19500 -0.21	40.44	40.04	40.42	287,996
20 Aug 14	40.40500 +0.26	40.51	39.91	40.12	307,242
19 Aug 14	40.14500 -0.03	40.44	40.05	40.20	224,464
18 Aug 14	40.18000 +0.34	40.61	39.94	40.40	217,112
15 Aug 14	39.84000 -0.56	40.74	39.71	40.44	300,701
14 Aug 14	40.39500 +0.51	40.40	39.85	39.85	279,556
13 Aug 14	39.88500 +1.36	39.94	39.24	39.62	194,798
08 Aug 14	38.52500 -0.14	38.70	37.45	38.58	596,822
07 Aug 14	38.67000 +0.32	39.21	38.19	38.27	415,375
06 Aug 14	38.35000 -0.35	38.44	37.90	38.31	271,125
05 Aug 14	38.70000 +0.38	38.94	38.28	38.54	190,053
04 Aug 14	38.32500 -0.35	39.06	38.20	38.78	276,997
01 Aug 14	38.68000 -0.53	39.46	37.92	39.40	488,579
31 Jul 14	39.21000 -0.82	40.13	39.15	40.03	301,560
30 Jul 14	40.03000 -0.40	40.55	39.92	40.53	188,639
29 Jul 14	40.43000 +0.35	40.65	40.10	40.22	207,183
28 Jul 14	40.08000 -0.31	40.60	39.81	40.53	152,360
25 Jul 14	40.39500 -0.61	40.99	40.24	40.99	228,766
24 Jul 14	41.00500 -0.09	41.01	40.10	40.62	201,808
23 Jul 14	41.09500 +0.19	41.48	40.97	41.08	225,491
22 Jul 14	40.90000 +0.61	41.17	40.42	40.56	187,570
21 Jul 14	40.29000 -0.21	40.49	40.15	40.41	143,882
18 Jul 14	40.50000 +0.03	40.64	39.92	40.24	196,395
17 Jul 14	40.47000 -0.18	40.75	39.79	40.69	403,204
16 Jul 14	40.65000 +0.23	40.68	39.90	39.90	234,482
15 Jul 14	40.42000 -0.54	41.00	40.35	41.00	177,492
14 Jul 14	40.96000 +0.72	41.01	40.19	40.31	215,546
11 Jul 14	40.24000 +1.08	42.04	39.27	41.73	684,171
10 Jul 14	39.16500 -0.49	39.72	39.05	39.53	145,994
09 Jul 14	39.66000 -0.04	39.92	39.42	39.67	163,427
08 Jul 14	39.70000 -0.24	40.10	39.56	40.10	186,341
07 Jul 14	39.94000 -0.49	40.44	39.85	40.44	153,714
04 Jul 14	40.42500 -0.16	40.60	40.35	40.58	141,891
03 Jul 14	40.58500 -0.11	41.47	40.47	40.92	237,986
02 Jul 14	40.69500 +0.46	41.35	40.19	40.25	262,693
01 Jul 14	40.23500 +0.44	40.30	39.73	40.00	281,388
30 Jun 14	39.79500 +0.44	39.90	39.47	39.47	257,088
27 Jun 14	39.35000 +0.45	39.50	38.84	38.97	218,537
26 Jun 14	38.90000 -0.32	39.47	38.72	39.36	209,768
25 Jun 14	39.22500 -0.31	39.51	37.35	39.51	284,061
24 Jun 14	39.53000 -0.16	40.04	39.53	39.87	218,021
23 Jun 14	39.68500 -0.83	40.79	39.69	40.69	258,509
20 Jun 14	40.52000 -0.15	41.00	40.52	40.61	536,225
19 Jun 14	40.67000 +0.44	40.74	40.35	40.47	193,420
18 Jun 14	40.22500 +0.20	40.35	40.00	40.05	221,840
17 Jun 14	40.02000 +0.53	40.03	39.60	39.60	142,763
16 Jun 14	39.49000 +0.01	39.62	39.26	39.39	157,612
13 Jun 14	39.48000 -0.76	40.17	39.17	40.16	228,901
12 Jun 14	40.23500 +0.48	40.27	39.63	39.67	214,221
11 Jun 14	39.75500 -0.02	40.02	39.56	39.78	173,559
10 Jun 14	39.77500 -0.49	40.60	39.42	40.40	428,978
09 Jun 14	40.27000 +0.87	40.68	39.71	40.00	300,603
06 Jun 14	39.40000 -0.10	39.66	39.13	39.63	269,037
05 Jun 14	39.50000 -0.19	39.75	39.44	39.65	165,190
04 Jun 14	39.69000 +0.28	39.69	39.22	39.33	222,993
03 Jun 14	39.40500 -0.19	39.61	39.19	39.60	223,260
02 Jun 14	39.60000 -0.17	39.92	39.40	39.92	320,100
30 May 14	39.76500 +0.61	39.81	38.99	39.08	404,920
29 May 14	39.15000 -0.02	39.24	38.85	39.10	127,527
28 May 14	39.17500 +0.25	39.26	38.61	39.04	338,216
27 May 14	38.92500 +0.20	39.10	38.63	38.70	261,051
26 May 14	38.72500 +0.24	38.85	38.41	38.74	133,786
23 May 14	38.48000 +0.42	38.84	38.30	38.69	284,021
22 May 14	38.05500 +0.14	38.40	38.03	38.06	204,712
21 May 14	37.92000 +0.08	38.28	37.71	37.78	195,687
20 May 14	37.84000 -0.08	38.04	37.67	37.92	230,765
19 May 14	37.92500 +0.60	37.93	37.27	37.34	527,225
16 May 14	37.32500 -0.36	37.82	37.24	37.76	387,579
15 May 14	37.68500 -0.40	38.12	37.05	37.40	741,981
14 May 14	38.08500 +0.17	38.63	37.15	37.24	970,044
13 May 14	37.92000 -0.22	38.30	37.66	38.30	189,447
12 May 14	38.13500 +0.03	38.37	37.93	38.24	194,622
09 May 14	38.10000 -0.16	38.28	37.94	38.19	253,796
08 May 14	38.26000 +0.26	38.38	37.92	38.10	257,690
07 May 14	37.99500 +0.86	38.00	37.36	37.50	397,111
06 May 14	37.13000 +0.67	37.47	36.65	37.00	547,038
05 May 14	36.46000 -0.03	37.29	36.15	37.19	171,567
02 May 14	36.48500 +0.11	36.87	36.26	36.44	168,210
30 Apr 14	36.37500 +0.49	37.04	35.85	37.03	355,534
29 Apr 14	35.89000 +0.40	36.13	35.69	35.83	247,018
28 Apr 14	35.49000 +0.18	35.66	35.19	35.22	158,071
25 Apr 14	35.31500 -0.44	36.06	35.24	35.49	181,593
24 Apr 14	35.75500 +0.26	35.99	35.15	35.76	322,191
23 Apr 14	35.49000 +0.24	35.58	35.04	35.37	217,338
22 Apr 14	35.25000 +0.50	35.33	34.75	34.85	329,357
17 Apr 14	34.75000 +0.33	34.84	34.50	34.52	362,101
16 Apr 14	34.42000 -0.17	34.78	33.94	34.74	618,932
15 Apr 14	34.59000 -0.46	35.23	34.48	35.00	370,426
14 Apr 14	35.05000 -0.80	35.24	33.82	35.17	743,947
11 Apr 14	35.84500 -0.94	37.49	35.64	37.03	474,714
10 Apr 14	36.78500 +0.37	37.06	36.45	36.45	253,560
09 Apr 14	36.42000 +0.00	36.72	36.33	36.59	197,150
08 Apr 14	36.42000 +0.24	36.72	35.94	36.48	314,904
07 Apr 14	36.17500 +0.00	36.29	35.81	35.94	219,585
04 Apr 14	36.17500 +0.01	36.41	36.04	36.18	195,647
03 Apr 14	36.16000 -0.01	36.33	36.01	36.27	227,862
02 Apr 14	36.17000 +0.10	36.20	35.94	36.19	271,492
01 Apr 14	36.07000 -0.19	36.44	35.86	36.42	255,370
31 Mar 14	36.26000 +0.04	36.44	36.09	36.44	268,714
28 Mar 14	36.21500 +0.30	36.52	35.93	35.96	260,527
27 Mar 14	35.91500 -0.15	36.06	35.74	35.94	239,447
26 Mar 14	36.07000 -0.13	36.62	35.84	36.33	261,295
25 Mar 14	36.19500 +0.23	36.19	35.00	35.00	414,050
24 Mar 14	35.96500 -0.12	36.17	35.72	36.09	297,513
21 Mar 14	36.08500 -0.22	36.65	36.06	36.58	1,772,183
20 Mar 14	36.30000 -0.15	36.35	35.92	36.24	359,090
19 Mar 14	36.44500 -0.13	36.72	36.35	36.60	245,667
18 Mar 14	36.57500 -0.41	37.21	36.49	36.88	273,824
17 Mar 14	36.98500 +0.73	37.12	36.15	36.17	257,579
14 Mar 14	36.25500 +0.35	36.58	35.44	35.60	565,674
13 Mar 14	35.90500 -0.92	37.03	35.90	36.85	298,337
12 Mar 14	36.82500 -0.31	37.17	36.74	37.00	368,034
11 Mar 14	37.13500 +0.65	37.26	36.35	36.92	514,871
10 Mar 14	36.48000 +0.92	36.64	33.94	34.30	537,157
07 Mar 14	35.56500 -0.77	36.37	35.45	36.31	326,741
06 Mar 14	36.33500 +0.67	37.68	36.12	36.20	673,798
05 Mar 14	35.67000 +0.18	35.73	35.33	35.44	194,655
04 Mar 14	35.49000 +0.84	35.53	34.66	34.92	256,584
03 Mar 14	34.65000 -0.94	34.97	34.47	34.97	259,391
28 Feb 14	35.59000 +0.36	35.66	35.18	35.19	179,742
27 Feb 14	35.23000 -0.14	35.36	34.94	35.26	213,102
26 Feb 14	35.37000 +0.09	35.37	34.90	35.30	147,386
25 Feb 14	35.28000 +0.06	35.31	35.01	35.08	138,411
24 Feb 14	35.22500 -0.15	35.38	35.08	35.22	134,832
21 Feb 14	35.37500 +0.05	35.45	35.24	35.35	127,852
20 Feb 14	35.32500 -0.26	35.33	34.72	35.12	157,347
19 Feb 14	35.59000 +0.13	35.59	35.17	35.30	193,497
18 Feb 14	35.46000 -0.52	36.05	35.30	36.05	146,400
17 Feb 14	35.98000 +0.26	36.18	35.65	35.65	142,052
14 Feb 14	35.72500 +0.28	36.10	35.60	35.64	228,580
13 Feb 14	35.44500 -0.17	35.58	35.26	35.48	300,010
12 Feb 14	35.61000 +0.19	36.33	35.50	35.50	321,611
11 Feb 14	35.42500 +0.34	35.55	35.08	35.26	254,290
10 Feb 14	35.08500 +0.24	35.24	34.85	34.99	180,514
07 Feb 14	34.85000 +0.08	35.08	34.69	34.79	263,006
06 Feb 14	34.77000 +0.30	34.94	34.38	34.55	287,900
05 Feb 14	34.47500 +1.01	34.81	34.01	34.80	577,935
04 Feb 14	33.46000 -0.28	33.58	32.99	33.43	262,930
03 Feb 14	33.74500 -0.04	34.26	33.65	33.90	156,120
31 Jan 14	33.78500 -0.53	34.38	33.51	34.36	190,358
30 Jan 14	34.31500 +0.41	35.28	34.19	35.26	346,817
29 Jan 14	33.90000 -0.22	34.73	33.74	34.43	329,501
28 Jan 14	34.12500 +0.53	34.18	33.56	33.78	251,128
27 Jan 14	33.59500 -1.13	34.62	33.58	34.62	282,827
24 Jan 14	34.72000 -0.45	35.49	34.58	35.30	303,409
23 Jan 14	35.17500 +0.23	35.17	34.76	34.88	343,271
22 Jan 14	34.94500 -0.17	35.21	34.81	35.19	189,530
21 Jan 14	35.11500 +0.72	35.56	34.76	35.11	452,510
20 Jan 14	34.40000 +0.51	34.40	33.65	33.65	175,217
17 Jan 14	33.89000 -0.11	34.25	33.77	34.17	117,886
16 Jan 14	34.00000 -0.10	34.23	33.95	34.15	133,062
15 Jan 14	34.10000 +0.18	34.17	33.92	33.95	203,908
14 Jan 14	33.91500 +0.01	33.92	33.40	33.76	144,923
13 Jan 14	33.90000 -0.39	34.49	33.10	34.47	233,612
10 Jan 14	34.29500 +0.74	34.40	33.56	33.80	240,085
09 Jan 14	33.55500 -0.60	34.18	33.50	34.18	145,755
08 Jan 14	34.16000 +0.03	34.28	34.03	34.14	169,139
07 Jan 14	34.13000 -0.12	34.36	33.92	34.33	136,258
06 Jan 14	34.25000 +0.00	34.46	33.94	34.29	122,741
03 Jan 14	34.25000 +0.30	34.29	33.85	34.15	208,508
02 Jan 14	33.95000 +0.45	34.13	33.49	33.75	293,792
30 Dec 13	33.50000 -0.04	33.73	33.48	33.73	72,655
27 Dec 13	33.54500 +0.11	33.59	33.35	33.50	82,668
23 Dec 13	33.43500 +0.36	33.44	32.96	33.22	94,543
20 Dec 13	33.07500 +0.03	33.46	32.99	33.06	410,127
19 Dec 13	33.04500 -0.03	33.29	32.85	33.29	190,471
18 Dec 13	33.07500 +0.00	33.54	32.97	33.08	346,809
17 Dec 13	33.07500 +0.19	33.35	32.70	32.89	213,823
16 Dec 13	32.88000 +0.22	32.99	32.44	32.53	173,107
13 Dec 13	32.66000 -0.28	33.10	32.33	32.97	316,291
12 Dec 13	32.94000 -0.33	33.15	32.82	32.97	244,051
11 Dec 13	33.26500 +0.06	33.53	33.10	33.26	214,341
10 Dec 13	33.20000 +0.10	33.78	32.99	33.01	243,837
09 Dec 13	33.10500 +0.36	33.40	32.85	32.88	216,837
06 Dec 13	32.74000 +0.12	32.90	32.40	32.63	236,017
05 Dec 13	32.62000 -0.19	33.10	32.58	32.65	266,652
04 Dec 13	32.81500 +0.92	33.03	32.06	32.75	426,676
03 Dec 13	31.89000 -0.81	32.78	31.83	32.75	219,881
02 Dec 13	32.70000 +0.10	33.70	32.55	33.65	391,153
29 Nov 13	32.60000 +0.81	32.76	31.85	31.85	248,887
28 Nov 13	31.79000 -0.22	32.19	31.75	31.94	114,893
27 Nov 13	32.01500 +0.31	32.01	31.75	31.82	136,834
26 Nov 13	31.70000 -0.33	32.05	31.65	32.01	172,659
25 Nov 13	32.02500 +0.21	32.27	31.73	31.99	175,138
22 Nov 13	31.82000 +0.53	31.84	29.93	30.91	630,006
21 Nov 13	31.29000 -0.59	31.75	31.28	31.75	230,725
20 Nov 13	31.88000 -0.13	32.00	31.75	31.97	168,399
19 Nov 13	32.01000 +0.06	32.08	31.80	31.90	133,009
18 Nov 13	31.95000 -0.20	32.25	31.80	32.10	214,517
15 Nov 13	32.15000 -0.03	32.24	31.99	32.22	196,038
14 Nov 13	32.18500 +0.07	32.54	32.11	32.38	153,727
13 Nov 13	32.11500 -0.83	32.88	31.90	32.80	271,087
12 Nov 13	32.94500 -0.17	33.40	32.81	33.17	167,508
11 Nov 13	33.12000 +0.63	33.85	32.88	33.85	204,408
08 Nov 13	32.49500 -0.21	32.62	32.12	32.62	239,817
07 Nov 13	32.70000 -0.17	33.22	32.56	32.91	259,828
06 Nov 13	32.86500 -0.08	33.26	32.77	33.01	394,580
05 Nov 13	32.95000 +1.79	33.20	32.21	32.99	631,019
04 Nov 13	31.16000 +0.01	31.39	31.07	31.33	256,836
01 Nov 13	31.15000 -0.07	31.33	30.89	31.25	277,266
31 Oct 13	31.22000 -0.28	31.68	31.06	31.47	256,458
30 Oct 13	31.50000 -0.03	31.63	31.41	31.61	173,795
29 Oct 13	31.53000 -0.47	32.01	31.38	32.01	151,335
28 Oct 13	32.00000 +0.15	32.26	31.88	31.95	116,987
25 Oct 13	31.85000 -0.15	32.01	31.76	32.00	154,948
24 Oct 13	32.00000 -0.25	32.33	31.91	32.32	171,610
23 Oct 13	32.25000 -0.22	32.56	32.19	32.33	143,877
22 Oct 13	32.46500 +0.35	32.62	32.04	32.15	170,617
21 Oct 13	32.11000 -0.28	32.56	32.00	32.46	174,975
18 Oct 13	32.39000 +0.28	32.49	32.04	32.35	220,479
17 Oct 13	32.11000 -0.08	32.28	31.99	32.18	180,695
16 Oct 13	32.19000 +0.34	32.39	31.62	31.97	475,832
15 Oct 13	31.85000 +1.52	32.09	30.48	30.59	658,657
14 Oct 13	30.33000 +0.13	30.33	29.33	30.00	639,884
11 Oct 13	30.20000 -1.19	30.88	29.55	30.13	529,547
10 Oct 13	31.39000 +0.13	31.54	31.09	31.31	295,837
09 Oct 13	31.26500 -0.48	31.78	31.08	31.78	331,889
08 Oct 13	31.74000 -0.42	32.23	31.67	32.20	177,884
07 Oct 13	32.16000 +0.07	32.16	31.72	32.14	144,577
04 Oct 13	32.09000 -0.25	32.31	32.07	32.22	130,310
03 Oct 13	32.34000 -0.06	32.47	32.21	32.42	67,415
02 Oct 13	32.40000 +0.10	32.47	32.21	32.24	167,586
01 Oct 13	32.30500 -0.44	32.69	32.17	32.69	288,192
30 Sep 13	32.74500 +0.15	32.74	32.22	32.31	157,629
27 Sep 13	32.60000 +0.07	32.65	32.44	32.58	135,319
26 Sep 13	32.52500 +0.08	33.13	32.40	33.10	269,160
25 Sep 13	32.45000 -0.33	32.85	32.15	32.70	158,778
24 Sep 13	32.78000 -0.28	33.22	32.73	33.14	80,149
23 Sep 13	33.06000 +0.33	33.15	32.71	32.75	146,578
20 Sep 13	32.73000 -0.47	33.15	32.60	33.08	356,597
19 Sep 13	33.20000 -0.40	33.85	33.09	33.85	169,732
18 Sep 13	33.60000 +0.06	33.60	33.15	33.47	143,896
17 Sep 13	33.53500 +0.13	33.56	33.07	33.35	188,878
16 Sep 13	33.40000 +0.20	33.66	33.37	33.37	97,161
13 Sep 13	33.20000 +0.01	33.44	32.92	33.10	99,176
12 Sep 13	33.19500 -0.51	33.70	33.03	33.63	155,951
11 Sep 13	33.70000 -0.20	34.10	33.66	33.90	94,136
10 Sep 13	33.90000 +0.80	34.06	33.21	33.21	144,536
09 Sep 13	33.10000 +0.32	33.33	32.76	32.95	108,522
06 Sep 13	32.77500 -0.29	33.08	32.51	32.99	184,320
05 Sep 13	33.07000 -0.08	33.21	32.96	33.15	110,591
04 Sep 13	33.15000 -0.20	33.50	32.88	33.41	147,009
03 Sep 13	33.35000 -0.23	33.80	33.08	33.61	105,594
02 Sep 13	33.58000 +0.50	33.76	33.20	33.25	100,676
30 Aug 13	33.08000 -0.09	33.31	32.78	33.12	130,785
29 Aug 13	33.17000 +0.18	33.19	32.78	33.00	106,934
28 Aug 13	32.98500 -0.58	33.51	32.77	33.39	127,315
27 Aug 13	33.57000 -0.96	34.47	33.50	34.29	174,331
26 Aug 13	34.52500 +0.17	34.61	34.31	34.31	30,690
23 Aug 13	34.36000 -0.13	34.49	34.19	34.40	105,108
22 Aug 13	34.49500 +0.36	34.54	33.94	34.01	89,427
21 Aug 13	34.13000 +0.08	34.22	33.88	33.99	102,796
20 Aug 13	34.05000 -0.29	34.14	33.61	34.08	83,446
19 Aug 13	34.34000 +0.34	34.34	33.60	33.74	157,283
16 Aug 13	34.00000 -0.11	34.10	32.51	34.10	276,618
15 Aug 13	34.11000 -0.55	34.62	33.81	34.60	189,660
14 Aug 13	34.66000 -0.41	35.13	34.49	35.06	141,142
13 Aug 13	35.07000 +0.19	35.72	34.75	34.89	199,212
12 Aug 13	34.88000 +0.37	35.03	34.22	34.67	154,313
09 Aug 13	34.51000 +0.22	34.72	34.06	34.31	178,694
08 Aug 13	34.29000 +0.26	34.38	34.02	34.20	164,356
07 Aug 13	34.03000 +1.27	34.45	33.01	33.01	322,136
06 Aug 13	32.76000 -0.15	33.17	32.61	33.10	93,448
05 Aug 13	32.90500 -0.06	33.08	32.87	32.94	64,908
02 Aug 13	32.96500 -0.03	33.23	32.81	33.05	96,180
01 Aug 13	33.00000 +0.55	33.17	32.51	32.65	154,334
31 Jul 13	32.45000 -0.06	32.53	32.34	32.51	86,100
30 Jul 13	32.50500 +0.19	32.55	32.35	32.42	94,687
29 Jul 13	32.31500 +0.16	32.52	32.22	32.22	72,522
26 Jul 13	32.15000 -0.32	32.47	32.00	32.47	138,420
25 Jul 13	32.47500 +0.19	33.01	32.19	32.40	291,533
24 Jul 13	32.28000 -0.03	32.54	32.14	32.42	133,387
23 Jul 13	32.30500 +0.06	32.54	32.15	32.19	136,528
22 Jul 13	32.24000 -0.26	32.60	32.24	32.58	116,210
19 Jul 13	32.50000 -0.38	33.01	32.50	32.85	177,616
18 Jul 13	32.87500 +0.11	32.88	32.53	32.75	162,318
17 Jul 13	32.76500 -0.38	33.40	32.49	33.40	236,385
16 Jul 13	33.14000 -0.35	33.64	33.08	33.63	132,081
15 Jul 13	33.48500 +0.08	33.76	33.33	33.56	87,326
12 Jul 13	33.40000 +0.04	33.71	33.31	33.60	235,179
11 Jul 13	33.36000 +0.39	33.50	32.99	33.20	132,721
10 Jul 13	32.97500 -0.09	33.43	32.65	33.01	176,533
09 Jul 13	33.06500 +0.69	33.27	32.63	32.63	222,256
08 Jul 13	32.37000 +0.86	32.53	31.43	31.67	176,772
05 Jul 13	31.51000 +0.11	32.19	31.44	31.50	212,493
04 Jul 13	31.40000 +0.57	31.49	30.94	30.94	162,188
03 Jul 13	30.83000 -0.32	31.09	30.57	30.98	185,139
02 Jul 13	31.15000 +0.06	31.31	30.95	31.05	199,555
01 Jul 13	31.09000 -0.02	31.23	30.64	31.23	147,070
28 Jun 13	31.11000 +0.17	31.17	30.50	31.05	267,140
27 Jun 13	30.94000 +1.02	31.19	29.61	29.75	331,027
26 Jun 13	29.91500 +0.53	29.95	29.39	29.47	249,237
25 Jun 13	29.38500 +0.35	29.69	28.90	29.05	278,798
24 Jun 13	29.03500 -1.16	30.16	28.70	30.11	361,388
21 Jun 13	30.19000 -0.27	31.20	30.19	30.46	403,034
20 Jun 13	30.46500 -1.13	31.31	30.35	31.28	264,200
19 Jun 13	31.59500 -0.04	31.93	31.39	31.70	190,997
18 Jun 13	31.63500 +0.84	31.70	30.82	30.82	277,935
17 Jun 13	30.80000 +0.24	30.94	30.59	30.67	117,227
14 Jun 13	30.56000 +0.18	30.84	30.43	30.66	159,117
13 Jun 13	30.37500 -0.23	30.43	29.94	30.34	407,483
12 Jun 13	30.60000 +0.65	30.72	29.90	29.90	338,752
11 Jun 13	29.95000 -0.10	30.07	29.58	30.00	223,636
10 Jun 13	30.05000 +0.07	30.27	29.94	30.00	243,241
07 Jun 13	29.98000 -0.58	30.55	29.86	30.55	273,678
06 Jun 13	30.56000 -0.48	31.06	30.52	30.99	116,505
05 Jun 13	31.03500 -0.20	31.44	30.89	31.20	197,609
04 Jun 13	31.24000 +0.24	31.44	31.06	31.06	187,712
03 Jun 13	31.00500 -0.51	31.48	30.77	31.44	225,329
31 May 13	31.51500 -0.09	31.72	31.23	31.54	190,479
30 May 13	31.60000 +0.00	31.70	31.16	31.31	152,028
29 May 13	31.60000 -0.47	32.10	31.42	32.00	185,175
28 May 13	32.07000 +0.47	32.20	31.63	31.81	390,389
27 May 13	31.60000 +0.22	31.67	31.38	31.41	125,127
24 May 13	31.38000 +0.36	31.50	31.07	31.22	282,966
23 May 13	31.02000 -1.24	31.72	30.76	31.70	380,528
22 May 13	32.26500 +0.01	32.67	32.06	32.26	142,879
21 May 13	32.25000 +0.01	32.28	31.92	32.26	189,719
20 May 13	32.24000 +0.03	32.47	32.10	32.35	102,532
17 May 13	32.21500 +0.03	32.35	31.99	32.17	176,031
16 May 13	32.18500 +0.06	32.28	32.03	32.17	153,372
15 May 13	32.12500 -0.47	32.47	31.99	32.13	295,747
14 May 13	32.60000 -0.41	33.12	31.89	32.12	397,105
13 May 13	33.00500 -0.32	33.47	32.72	33.42	346,002
10 May 13	33.32500 +0.24	33.79	33.05	33.06	321,980
09 May 13	33.08500 -0.17	33.38	32.92	33.17	184,323
08 May 13	33.26000 -0.98	34.51	32.97	34.31	549,193
07 May 13	34.24000 +1.17	35.60	32.88	32.99	511,871
06 May 13	33.07000 -0.24	33.52	33.02	33.52	115,979
03 May 13	33.31000 +0.25	33.35	32.80	33.25	175,097
02 May 13	33.06500 +0.66	33.28	32.29	32.33	335,043
30 Apr 13	32.40000 +0.28	32.54	31.90	32.25	223,433
29 Apr 13	32.12500 +0.40	32.24	31.58	31.77	164,109
26 Apr 13	31.73000 +0.09	31.79	31.39	31.64	126,725
25 Apr 13	31.64000 -0.08	32.01	31.44	31.78	155,250
24 Apr 13	31.71500 +0.27	31.77	31.24	31.50	170,166
23 Apr 13	31.44000 +0.66	31.48	30.66	30.77	241,262
22 Apr 13	30.78000 -0.07	31.10	30.57	31.10	212,695
19 Apr 13	30.85000 +0.56	30.99	30.43	30.63	322,334
18 Apr 13	30.29500 +0.13	30.64	29.99	30.17	201,225
17 Apr 13	30.17000 -0.20	30.65	29.72	30.39	261,789
16 Apr 13	30.37000 -0.25	30.56	29.91	30.09	290,251
15 Apr 13	30.62000 -0.45	31.14	30.30	30.98	283,815
12 Apr 13	31.07500 -0.19	31.36	30.66	31.25	295,140
11 Apr 13	31.26500 -0.05	31.40	30.95	31.25	293,422
10 Apr 13	31.31000 +0.73	31.47	30.76	30.83	380,428
09 Apr 13	30.57500 -0.07	30.84	30.51	30.70	145,823
08 Apr 13	30.64500 +0.02	31.02	30.61	30.82	151,241
05 Apr 13	30.62500 -0.69	31.37	30.38	31.31	250,739
04 Apr 13	31.32000 -0.55	31.89	31.22	31.88	252,613
03 Apr 13	31.87000 -0.14	32.19	31.83	32.01	197,710
02 Apr 13	32.01000 +1.10	32.19	31.16	31.25	465,134
28 Mar 13	30.91000 +0.11	31.16	30.65	30.65	154,644
27 Mar 13	30.79500 +0.24	30.84	30.38	30.59	222,590
26 Mar 13	30.55500 +0.18	30.68	30.36	30.36	139,013
25 Mar 13	30.37500 -0.05	30.75	30.18	30.55	226,494
22 Mar 13	30.42500 -0.05	30.42	29.98	30.41	224,586
21 Mar 13	30.47500 -0.17	30.70	30.31	30.70	201,167
20 Mar 13	30.64500 +0.02	31.28	30.52	30.90	232,080
19 Mar 13	30.63000 +0.14	30.94	30.23	30.46	316,962
18 Mar 13	30.49000 +0.31	30.59	29.88	29.99	300,961
15 Mar 13	30.18500 +0.81	30.20	29.36	29.47	486,833
14 Mar 13	29.37500 -0.06	29.64	29.25	29.45	306,769
13 Mar 13	29.43500 +0.12	29.57	29.02	29.36	249,805
12 Mar 13	29.31500 -0.28	29.47	28.05	28.90	992,395
11 Mar 13	29.59500 +0.01	29.63	29.27	29.63	213,161
08 Mar 13	29.58000 -0.18	29.85	29.45	29.82	245,619
07 Mar 13	29.76000 +0.06	30.41	29.67	29.74	221,138
06 Mar 13	29.70500 +0.16	30.49	29.60	29.65	355,624
05 Mar 13	29.55000 +0.31	29.60	29.24	29.42	233,912
04 Mar 13	29.23500 +0.02	29.34	28.95	29.17	165,898
01 Mar 13	29.21500 +0.17	29.34	28.86	29.03	258,348
28 Feb 13	29.04500 +0.39	29.16	28.74	28.74	241,835
27 Feb 13	28.65500 +0.07	28.78	28.45	28.70	194,617
26 Feb 13	28.59000 -0.24	28.89	28.42	28.48	254,516
25 Feb 13	28.82500 +0.00	29.16	28.67	28.75	226,777
22 Feb 13	28.83000 +0.14	29.31	28.61	28.81	182,344
21 Feb 13	28.69500 -0.07	28.72	28.35	28.65	251,040
20 Feb 13	28.76000 +0.01	29.06	28.64	28.70	267,638
19 Feb 13	28.74500 +0.63	28.89	28.17	28.17	205,369
18 Feb 13	28.12000 -0.32	28.73	27.97	28.61	181,704
15 Feb 13	28.44000 +0.27	28.61	28.25	28.25	209,787
14 Feb 13	28.17500 +0.17	28.27	27.88	28.05	277,076
13 Feb 13	28.00000 +0.33	28.25	27.65	27.69	446,128
12 Feb 13	27.67000 -0.24	28.15	27.67	27.98	293,023
11 Feb 13	27.90500 +0.11	28.52	27.75	27.90	393,872
08 Feb 13	27.79000 +0.53	27.85	27.31	27.40	318,256
07 Feb 13	27.26000 +0.35	27.41	26.83	26.89	321,960
06 Feb 13	26.91000 -0.05	27.32	26.79	27.00	229,638
05 Feb 13	26.96000 +0.55	27.00	26.46	26.48	247,820
04 Feb 13	26.41000 -0.08	27.36	26.41	26.70	399,696
01 Feb 13	26.48500 +0.43	26.60	26.10	26.15	191,222
31 Jan 13	26.05500 -0.24	26.32	25.91	26.30	210,102
30 Jan 13	26.30000 -0.23	26.61	26.24	26.52	163,317
29 Jan 13	26.53000 -0.39	26.96	26.43	26.94	160,175
28 Jan 13	26.92500 -0.23	27.19	26.83	27.15	153,661
25 Jan 13	27.15000 +0.04	27.23	27.04	27.06	151,573
24 Jan 13	27.11000 -0.06	27.37	27.08	27.17	121,278
23 Jan 13	27.17000 +0.04	27.42	27.05	27.22	135,453
22 Jan 13	27.13000 -0.19	27.38	27.08	27.28	151,218
21 Jan 13	27.31500 +0.14	27.41	27.03	27.30	113,313
18 Jan 13	27.18000 +0.11	27.31	26.97	27.17	150,014
17 Jan 13	27.06500 +0.27	27.10	26.63	26.74	173,529
16 Jan 13	26.79500 +0.09	26.95	26.63	26.71	199,038
15 Jan 13	26.70000 -0.07	27.00	26.66	26.71	113,363
14 Jan 13	26.77000 +0.09	27.08	26.63	26.78	198,141
11 Jan 13	26.68000 -0.27	27.01	26.66	27.01	153,852
10 Jan 13	26.95500 -0.09	27.58	26.86	27.03	361,349
09 Jan 13	27.05000 +0.18	27.26	26.83	26.95	206,193
08 Jan 13	26.86500 -0.45	27.33	26.81	27.23	235,879
07 Jan 13	27.32000 -0.03	27.32	27.17	27.30	114,373
04 Jan 13	27.35500 -0.17	27.50	27.25	27.50	125,355
03 Jan 13	27.52000 -0.11	27.74	27.28	27.62	107,716
02 Jan 13	27.63000 +0.51	27.63	27.26	27.38	205,253
28 Dec 12	27.12000 +0.10	27.25	26.93	27.14	70,715
27 Dec 12	27.02000 -0.23	27.33	27.00	27.24	98,652
21 Dec 12	27.25500 -0.07	27.33	27.03	27.25	283,090
20 Dec 12	27.32500 +0.07	27.61	27.17	27.17	200,217
19 Dec 12	27.26000 +0.09	27.36	27.12	27.15	318,689
18 Dec 12	27.17500 +0.15	27.17	26.89	27.06	211,676
17 Dec 12	27.02500 -0.14	27.39	26.92	27.13	115,651
14 Dec 12	27.16500 +0.02	27.78	27.10	27.16	254,605
13 Dec 12	27.14500 +0.15	27.26	26.73	27.00	211,112
12 Dec 12	27.00000 +0.13	27.03	26.83	26.85	171,580
11 Dec 12	26.87000 +0.16	26.94	26.60	26.69	157,604
10 Dec 12	26.71500 +0.18	26.75	26.39	26.39	112,162
07 Dec 12	26.53000 +0.03	26.72	26.37	26.50	153,151
06 Dec 12	26.50000 +0.16	26.80	26.30	26.42	131,296
05 Dec 12	26.34000 -0.23	26.65	26.15	26.63	169,416
04 Dec 12	26.56500 -0.09	26.77	26.47	26.64	139,129
03 Dec 12	26.66000 -0.11	26.90	26.60	26.74	183,990
30 Nov 12	26.77500 -0.13	27.00	26.74	26.92	229,728
29 Nov 12	26.90000 -0.02	27.09	26.79	26.98	164,827
28 Nov 12	26.92000 +0.11	27.00	26.65	26.72	67,786
27 Nov 12	26.81000 +0.08	26.90	26.63	26.80	172,547
26 Nov 12	26.73000 +0.09	26.75	26.53	26.58	84,365
23 Nov 12	26.63500 +0.23	26.71	26.36	26.53	103,642
22 Nov 12	26.41000 +0.10	26.67	26.41	26.45	122,966
21 Nov 12	26.30500 -0.04	26.41	26.25	26.33	152,357
20 Nov 12	26.34500 +0.40	26.39	25.95	25.95	216,554
19 Nov 12	25.94500 +0.36	25.99	25.50	25.67	165,146
16 Nov 12	25.58000 -0.27	26.01	25.58	25.82	344,089
15 Nov 12	25.85000 -0.48	26.25	25.75	26.17	233,956
14 Nov 12	26.32500 +0.06	26.44	26.08	26.37	175,033
13 Nov 12	26.27000 +0.01	26.33	25.95	26.01	208,696
12 Nov 12	26.26500 +0.06	26.35	25.75	26.18	300,399
09 Nov 12	26.21000 -0.45	26.73	25.84	26.65	516,299
08 Nov 12	26.65500 -0.15	27.10	26.62	26.86	319,353
07 Nov 12	26.80500 -0.69	27.65	26.72	27.21	373,325
06 Nov 12	27.49500 +0.15	27.55	27.13	27.35	239,970
05 Nov 12	27.35000 -0.13	27.55	27.25	27.50	189,311
02 Nov 12	27.48000 -0.05	27.59	27.34	27.55	361,637
01 Nov 12	27.52500 -0.21	27.68	27.25	27.68	288,710
31 Oct 12	27.73500 -0.14	27.97	27.68	27.88	119,319
30 Oct 12	27.87500 +0.30	27.88	27.63	27.64	133,520
29 Oct 12	27.58000 +0.11	27.60	27.25	27.50	104,086
26 Oct 12	27.46500 +0.24	27.57	27.05	27.05	143,961
25 Oct 12	27.22500 -0.05	27.38	27.18	27.28	255,218
24 Oct 12	27.27500 +0.05	27.34	26.90	27.34	183,905
23 Oct 12	27.23000 -0.25	27.62	27.06	27.61	274,418
22 Oct 12	27.47500 +0.02	27.75	27.39	27.39	197,968
19 Oct 12	27.46000 -0.07	27.55	27.24	27.44	153,932
18 Oct 12	27.53000 +0.13	27.58	27.17	27.35	270,906
17 Oct 12	27.40000 +0.35	27.48	26.94	27.05	347,616
16 Oct 12	27.05000 +0.47	27.09	26.58	26.58	317,475
15 Oct 12	26.57500 +0.16	26.77	26.38	26.38	135,830
12 Oct 12	26.42000 -0.08	26.68	26.41	26.50	271,492
11 Oct 12	26.50500 +0.35	26.67	26.07	26.17	273,516
10 Oct 12	26.15500 -0.49	26.60	26.09	26.58	377,257
09 Oct 12	26.65000 -0.04	26.83	26.51	26.83	227,850
08 Oct 12	26.69000 +0.05	26.84	26.43	26.50	244,243
05 Oct 12	26.64000 +0.20	26.81	26.44	26.50	205,712
04 Oct 12	26.44000 -0.01	26.59	26.31	26.53	122,903
03 Oct 12	26.45000 -0.16	26.71	26.37	26.60	151,716
02 Oct 12	26.61000 -0.16	26.80	26.56	26.71	246,545
01 Oct 12	26.77000 +0.42	26.97	26.38	26.38	294,555
28 Sep 12	26.35000 +0.02	26.66	26.31	26.40	240,680
27 Sep 12	26.32500 +0.11	26.45	26.25	26.33	322,844
26 Sep 12	26.21500 -0.44	26.55	26.17	26.45	319,872
25 Sep 12	26.66000 +0.50	26.85	26.10	26.10	401,840
24 Sep 12	26.16000 +0.03	26.33	25.95	25.97	431,075
21 Sep 12	26.13000 +0.53	26.14	25.55	25.70	803,826
20 Sep 12	25.60000 +0.35	25.63	25.02	25.11	264,073
19 Sep 12	25.25500 +0.14	25.29	25.06	25.10	261,252
18 Sep 12	25.11000 +0.00	25.25	24.89	25.00	201,565
17 Sep 12	25.11500 -0.35	25.66	24.86	25.44	323,243
14 Sep 12	25.47000 -0.23	26.13	25.38	25.99	303,295
13 Sep 12	25.70000 -0.08	26.17	25.69	25.72	320,527
12 Sep 12	25.78500 -0.94	26.80	25.42	26.80	650,988
11 Sep 12	26.72500 +0.08	26.92	26.50	26.59	238,101
10 Sep 12	26.65000 -0.05	26.94	26.60	26.70	113,787
07 Sep 12	26.70000 -0.27	27.00	26.63	26.99	259,644
06 Sep 12	26.97000 +0.24	27.11	26.80	26.84	355,446
05 Sep 12	26.72500 +0.13	27.00	26.51	26.65	302,261
04 Sep 12	26.60000 -0.22	27.06	26.53	26.88	187,227
03 Sep 12	26.82000 -0.10	27.11	26.67	26.92	164,651
31 Aug 12	26.91500 +0.47	27.00	26.38	26.38	279,928
30 Aug 12	26.45000 -0.31	26.80	26.42	26.67	317,540
29 Aug 12	26.76500 +0.38	26.76	26.30	26.40	164,129
28 Aug 12	26.39000 +0.10	26.42	26.10	26.10	201,687
27 Aug 12	26.29000 -0.11	26.40	26.11	26.40	114,701
24 Aug 12	26.40000 +0.01	26.63	26.17	26.49	271,195
23 Aug 12	26.38500 +0.34	26.84	26.10	26.20	366,491
22 Aug 12	26.04000 -0.32	26.29	25.91	26.23	146,118
21 Aug 12	26.36000 +0.53	26.57	25.84	25.84	169,690
20 Aug 12	25.82500 -0.65	26.53	25.81	26.53	189,508
17 Aug 12	26.48000 +0.28	26.61	26.15	26.32	233,973
16 Aug 12	26.20000 +0.16	26.21	25.94	26.13	230,276
15 Aug 12	26.04000 -0.16	26.26	25.94	26.07	147,122
14 Aug 12	26.20000 +0.12	26.43	26.10	26.10	152,359
13 Aug 12	26.08500 -0.14	26.26	26.00	26.20	203,204
10 Aug 12	26.22000 +0.13	26.28	26.00	26.10	221,720
09 Aug 12	26.09000 +0.70	26.31	25.73	25.90	544,464
08 Aug 12	25.39000 -0.24	25.68	25.17	25.49	312,424
07 Aug 12	25.62500 -0.05	25.82	25.44	25.67	269,607
06 Aug 12	25.67000 +0.00	25.87	25.57	25.66	234,511
03 Aug 12	25.66500 +0.25	25.71	24.86	25.10	408,750
02 Aug 12	25.42000 -0.30	25.83	25.31	25.70	217,243
01 Aug 12	25.72000 +0.16	25.93	25.57	25.80	185,859
31 Jul 12	25.56000 -0.04	25.73	25.47	25.60	184,342
30 Jul 12	25.60000 +0.28	25.69	25.27	25.44	308,242
27 Jul 12	25.31500 +0.02	25.50	25.14	25.30	423,739
26 Jul 12	25.29000 +0.30	25.39	24.70	25.00	253,661
25 Jul 12	24.99000 +0.45	25.10	24.45	24.45	181,963
24 Jul 12	24.53500 +0.14	24.83	24.39	24.47	198,337
23 Jul 12	24.40000 -0.73	25.08	24.30	24.85	430,641
20 Jul 12	25.12500 -0.47	25.70	25.06	25.70	310,164
19 Jul 12	25.59500 +0.47	25.73	25.12	25.12	305,602
18 Jul 12	25.12000 +0.50	25.17	24.70	24.72	264,808
17 Jul 12	24.62000 +0.20	24.62	24.30	24.49	293,050
16 Jul 12	24.42000 -0.94	25.27	24.20	25.23	663,024
13 Jul 12	25.36000 +0.58	25.43	24.82	24.82	303,875
12 Jul 12	24.78000 -0.04	24.91	24.56	24.72	451,235
11 Jul 12	24.82000 -0.24	25.00	24.58	24.80	553,161
10 Jul 12	25.06000 +0.46	25.15	24.34	24.60	370,027
09 Jul 12	24.60000 +0.53	24.62	23.95	24.08	430,959
06 Jul 12	24.07000 -0.39	24.59	24.06	24.40	312,305
05 Jul 12	24.45500 -0.18	24.82	24.35	24.63	206,831
04 Jul 12	24.64000 -0.03	24.86	24.46	24.78	164,424
03 Jul 12	24.67500 +0.38	24.67	24.23	24.40	407,875
02 Jul 12	24.29000 +0.30	24.48	23.92	24.00	270,957
29 Jun 12	23.99000 +0.65	24.00	23.50	23.53	425,437
28 Jun 12	23.34000 -0.30	23.81	23.23	23.70	275,134
27 Jun 12	23.64000 +0.14	23.69	23.43	23.60	202,446
26 Jun 12	23.50000 -0.06	23.90	23.44	23.61	364,615
25 Jun 12	23.55500 +0.08	23.68	23.39	23.44	342,164
22 Jun 12	23.48000 +0.06	23.60	23.20	23.40	312,238
21 Jun 12	23.41500 -0.08	23.78	23.34	23.43	366,312
20 Jun 12	23.50000 -0.35	23.83	23.32	23.83	396,842
19 Jun 12	23.85000 +0.05	24.00	23.64	23.70	383,568
18 Jun 12	23.80000 +0.41	24.07	23.61	23.75	345,265
15 Jun 12	23.39000 +0.04	23.58	23.28	23.40	446,785
14 Jun 12	23.35000 +0.02	23.36	22.99	23.36	280,423
13 Jun 12	23.33000 +0.10	23.49	23.11	23.28	356,983
12 Jun 12	23.22500 +0.09	23.67	23.02	23.02	443,378
11 Jun 12	23.13500 +0.10	23.54	23.13	23.15	279,356
08 Jun 12	23.03000 +0.00	23.03	22.63	22.96	226,820
07 Jun 12	23.03000 +0.36	23.16	22.70	22.84	267,214
06 Jun 12	22.67000 +0.81	22.72	22.03	22.10	373,719
05 Jun 12	21.86000 -0.06	22.16	21.58	21.97	304,767
04 Jun 12	21.92000 -0.48	22.19	21.77	22.19	175,710
01 Jun 12	22.40000 -0.32	22.84	22.09	22.84	320,276
31 May 12	22.71500 -0.20	23.11	22.65	23.00	359,234
30 May 12	22.92000 -0.44	23.31	22.92	23.31	234,939
29 May 12	23.36000 +0.19	23.58	23.28	23.28	258,528
28 May 12	23.17000 +0.06	23.47	23.09	23.17	122,321
25 May 12	23.11000 +0.13	23.28	22.92	22.92	258,165
24 May 12	22.98000 -0.72	23.82	22.77	23.71	636,905
23 May 12	23.70000 +1.03	24.88	22.47	22.50	1,239,999
22 May 12	22.67000 +0.36	22.74	22.39	22.39	226,864
21 May 12	22.30500 +0.38	22.60	21.91	21.96	334,303
18 May 12	21.93000 -0.46	22.31	21.91	22.11	366,059
17 May 12	22.39000 +0.07	22.68	22.26	22.44	267,414
16 May 12	22.32000 -0.61	22.42	21.99	22.13	450,990
15 May 12	22.93500 -0.17	23.40	22.80	23.09	507,322
14 May 12	23.10000 -0.40	23.41	22.93	23.40	428,689
11 May 12	23.50000 +0.86	23.63	22.64	22.80	920,692
10 May 12	22.64000 -0.03	22.93	21.77	22.86	737,197
09 May 12	22.66500 +1.52	22.80	21.38	21.50	1,012,634
08 May 12	21.15000 -0.33	21.69	21.07	21.69	337,666
07 May 12	21.48000 -0.10	21.62	21.16	21.16	240,829
04 May 12	21.57500 -0.53	22.15	21.49	22.12	245,352
03 May 12	22.10500 -0.03	22.20	21.92	22.11	262,445
02 May 12	22.14000 +0.24	22.45	22.05	22.15	333,784
30 Apr 12	21.90000 -0.03	22.16	21.83	22.03	344,767
27 Apr 12	21.93000 +0.08	21.96	21.68	21.69	290,352
26 Apr 12	21.85000 +0.14	21.96	21.68	21.75	234,305
25 Apr 12	21.71000 +0.35	21.71	21.34	21.41	376,195
24 Apr 12	21.36000 -0.14	21.59	21.25	21.59	273,662
23 Apr 12	21.50000 -0.50	21.90	21.40	21.82	235,193
20 Apr 12	22.00500 +0.23	22.04	21.76	21.86	384,428
19 Apr 12	21.77000 -0.06	22.00	21.63	21.89	504,422
18 Apr 12	21.82500 +0.04	21.94	21.71	21.78	460,489
17 Apr 12	21.78500 +0.00	21.83	21.57	21.76	661,114
16 Apr 12	21.78000 +0.24	21.86	21.37	21.42	477,002
13 Apr 12	21.54000 -0.36	21.91	21.43	21.91	283,256
12 Apr 12	21.90000 +0.45	21.91	21.50	21.50	244,414
11 Apr 12	21.45000 +0.34	21.60	21.17	21.24	272,104
10 Apr 12	21.11000 -0.38	21.57	21.11	21.30	307,221
05 Apr 12	21.49000 +0.04	21.63	21.22	21.43	368,140
04 Apr 12	21.45000 -0.73	22.16	21.38	22.15	421,018
03 Apr 12	22.18000 +0.17	22.32	21.78	22.00	555,855
02 Apr 12	22.01500 +0.31	22.01	21.61	21.83	403,180
30 Mar 12	21.70000 +0.38	21.73	21.47	21.52	270,703
29 Mar 12	21.32500 -0.07	21.45	21.20	21.42	352,304
28 Mar 12	21.40000 -0.10	21.63	21.33	21.50	482,087
27 Mar 12	21.50000 +0.33	21.61	21.14	21.29	680,107
26 Mar 12	21.17500 +0.50	21.17	20.75	20.85	395,707
23 Mar 12	20.67000 +0.10	20.67	20.42	20.60	242,035
22 Mar 12	20.57000 -0.23	20.89	20.35	20.89	482,323
21 Mar 12	20.80000 +0.09	20.94	20.67	20.85	336,573
20 Mar 12	20.71000 -0.17	20.82	20.52	20.76	357,367
19 Mar 12	20.88000 -0.22	21.07	20.64	21.07	584,987
16 Mar 12	21.10000 -0.03	21.33	20.98	21.28	830,115
15 Mar 12	21.13000 -0.03	21.25	20.83	21.18	852,828
14 Mar 12	21.16000 -1.27	22.55	21.08	22.42	1,093,788
13 Mar 12	22.43000 +0.51	22.58	21.92	21.98	601,441
12 Mar 12	21.92000 +0.22	21.97	21.56	21.65	288,594
09 Mar 12	21.70000 -0.02	21.88	21.59	21.81	216,737
08 Mar 12	21.72000 +0.56	21.72	21.18	21.20	367,843
07 Mar 12	21.16000 +0.19	21.20	20.93	20.93	324,214
06 Mar 12	20.97000 -0.43	21.38	20.90	21.38	529,833
05 Mar 12	21.40000 -0.35	21.68	21.38	21.64	390,146
02 Mar 12	21.75000 -0.10	21.90	21.70	21.82	199,713
01 Mar 12	21.85000 -0.06	22.00	21.74	21.97	359,548
29 Feb 12	21.91000 -0.03	22.12	21.79	22.03	469,118
28 Feb 12	21.94000 +0.36	21.95	21.58	21.60	264,225
27 Feb 12	21.58000 -0.40	22.08	21.45	21.92	640,453
24 Feb 12	21.97500 -0.15	22.19	21.88	22.04	405,602
23 Feb 12	22.13000 +0.32	22.26	21.80	21.80	491,833
22 Feb 12	21.81000 -0.17	21.97	21.64	21.97	334,441
21 Feb 12	21.98000 -0.02	22.06	21.80	22.00	330,220
20 Feb 12	22.00000 +0.20	22.09	21.80	21.94	398,403
17 Feb 12	21.80000 +0.66	21.90	21.27	21.30	830,788
16 Feb 12	21.14000 -0.21	21.24	20.92	21.17	360,527
15 Feb 12	21.35000 +0.15	21.53	21.14	21.20	446,230
14 Feb 12	21.20000 -0.22	21.44	21.15	21.33	324,285
13 Feb 12	21.42000 +0.09	21.51	21.22	21.50	217,357
10 Feb 12	21.33500 +0.04	21.42	21.11	21.16	376,804
09 Feb 12	21.29500 -0.44	21.61	21.15	21.52	454,635
08 Feb 12	21.73500 -0.06	21.91	21.64	21.84	272,956
07 Feb 12	21.80000 -0.12	21.87	21.25	21.69	650,870
06 Feb 12	21.91500 -0.05	22.08	21.76	21.81	390,445
03 Feb 12	21.96500 -0.22	22.23	21.73	22.15	564,005
02 Feb 12	22.18000 -0.17	22.65	22.15	22.40	383,780
01 Feb 12	22.35500 +0.58	22.58	21.92	21.93	544,552
31 Jan 12	21.77500 -0.03	22.06	21.77	21.77	438,649
30 Jan 12	21.81000 -0.61	22.42	21.81	22.35	394,953
27 Jan 12	22.41500 +0.34	22.58	22.16	22.40	682,264
26 Jan 12	22.08000 +0.74	22.30	21.40	21.51	842,008
25 Jan 12	21.34000 +0.08	21.56	21.21	21.39	401,026
24 Jan 12	21.26000 -0.24	21.51	21.18	21.48	393,213
23 Jan 12	21.50000 -0.16	21.80	21.45	21.68	574,079
20 Jan 12	21.65500 -0.07	21.67	21.28	21.50	617,818
19 Jan 12	21.72500 +0.15	21.80	21.59	21.60	485,116
18 Jan 12	21.58000 +0.28	21.59	21.16	21.27	297,341
17 Jan 12	21.30000 +0.20	21.33	21.12	21.25	693,795
16 Jan 12	21.10000 -0.09	21.19	20.99	21.00	363,530
13 Jan 12	21.19500 +0.19	21.30	20.99	21.10	728,524
12 Jan 12	21.00000 +0.06	21.27	20.90	21.00	860,151
11 Jan 12	20.94500 -0.33	21.49	20.76	21.25	750,227
10 Jan 12	21.27000 +0.09	21.38	20.89	20.99	785,636
09 Jan 12	21.18000 -0.03	21.34	21.06	21.15	285,746
06 Jan 12	21.21000 +0.03	21.35	20.95	21.20	467,280
05 Jan 12	21.17500 -0.02	21.33	21.01	21.15	363,296
04 Jan 12	21.19000 -0.03	21.48	21.15	21.30	339,982
03 Jan 12	21.22500 +0.29	21.47	21.00	21.19	346,498
02 Jan 12	20.93500 +0.31	21.11	20.67	20.75	151,935
30 Dec 11	20.62000 +0.18	20.73	20.42	20.44	112,833
29 Dec 11	20.44000 +0.17	20.48	20.20	20.34	175,949
28 Dec 11	20.27000 +0.00	20.64	20.16	20.28	414,474
27 Dec 11	20.27000 +0.47	20.27	19.83	19.83	160,645
23 Dec 11	19.80500 +0.28	19.85	19.58	19.60	160,923
22 Dec 11	19.52500 +0.23	19.69	19.25	19.31	123,082
21 Dec 11	19.30000 -0.25	19.71	19.25	19.60	326,478
20 Dec 11	19.54500 +0.38	19.70	19.12	19.12	245,732
19 Dec 11	19.16500 -0.16	19.43	19.08	19.21	148,843
16 Dec 11	19.33000 +0.39	19.57	18.85	18.91	705,433
15 Dec 11	18.94000 +0.28	19.04	18.64	18.74	299,975
14 Dec 11	18.66000 -0.48	19.20	18.55	19.11	381,488
13 Dec 11	19.13500 +0.05	19.27	18.98	19.15	178,066
12 Dec 11	19.08500 -0.11	19.43	19.04	19.17	270,694
09 Dec 11	19.19500 +0.01	19.35	19.00	19.00	345,803
08 Dec 11	19.18000 -0.16	19.65	19.07	19.51	285,842
07 Dec 11	19.34000 -0.34	19.87	19.21	19.80	429,065
06 Dec 11	19.68000 -0.32	20.00	19.68	19.96	375,644
05 Dec 11	20.00000 +0.17	20.24	19.83	20.12	315,406
02 Dec 11	19.83000 +0.00	20.29	19.80	20.15	266,436
01 Dec 11	19.82500 -0.15	20.12	19.79	20.09	370,834
30 Nov 11	19.98000 +0.68	20.10	19.06	19.11	649,908
29 Nov 11	19.30000 +0.06	19.31	19.11	19.25	588,766
28 Nov 11	19.24000 +0.60	19.33	18.91	18.99	311,718
25 Nov 11	18.64000 +0.03	18.83	18.36	18.70	305,735
24 Nov 11	18.60500 +0.09	18.84	18.41	18.59	592,736
23 Nov 11	18.51000 +0.06	18.78	18.36	18.36	421,524
22 Nov 11	18.45000 -0.20	19.00	18.44	18.77	323,143
21 Nov 11	18.65000 -0.51	19.18	18.57	19.18	354,959
18 Nov 11	19.16000 -0.14	19.48	19.02	19.31	471,425
17 Nov 11	19.30000 +0.34	19.45	18.83	18.90	650,800
16 Nov 11	18.95500 -0.19	19.35	18.93	19.02	376,800
15 Nov 11	19.14500 -0.07	19.44	18.90	19.10	320,612
14 Nov 11	19.22000 +0.01	19.40	18.97	19.33	261,138
11 Nov 11	19.20500 +0.65	19.32	18.39	18.42	644,230
10 Nov 11	18.55500 +0.20	18.98	18.00	18.00	491,988
09 Nov 11	18.35000 +0.71	18.95	17.80	17.80	1,061,596
08 Nov 11	17.64000 -0.42	18.64	17.52	18.25	666,816
07 Nov 11	18.06000 -0.22	18.30	18.00	18.09	336,144
04 Nov 11	18.28000 -0.14	18.62	18.04	18.57	319,817
03 Nov 11	18.42000 +0.17	18.66	18.02	18.07	506,532
02 Nov 11	18.25500 +0.27	18.32	17.87	18.22	264,462
01 Nov 11	17.98000 -0.75	18.45	17.87	18.45	339,752
31 Oct 11	18.73000 -0.15	18.95	18.60	18.75	279,979
28 Oct 11	18.88000 -0.23	19.32	18.57	19.20	384,906
27 Oct 11	19.11000 +0.57	19.18	18.85	19.00	298,012
26 Oct 11	18.54000 +0.03	18.68	18.32	18.45	237,570
25 Oct 11	18.51000 -0.05	18.60	18.20	18.46	216,610
24 Oct 11	18.56000 +0.23	18.61	18.20	18.52	227,873
21 Oct 11	18.33000 +0.89	18.35	17.48	17.59	344,442
20 Oct 11	17.44000 -0.74	18.08	17.38	17.85	392,867
19 Oct 11	18.18000 +0.19	18.21	17.83	18.05	416,682
18 Oct 11	17.99000 +0.24	18.06	17.18	17.52	304,961
17 Oct 11	17.75000 -0.25	18.51	17.55	18.25	332,476
14 Oct 11	18.00000 -0.03	18.40	17.95	18.03	418,966
13 Oct 11	18.03000 +0.08	18.21	17.83	17.87	418,231
12 Oct 11	17.95000 +0.05	18.11	17.70	17.81	528,259
11 Oct 11	17.90000 +0.06	18.04	17.69	17.94	326,779
10 Oct 11	17.84500 +0.38	18.01	17.36	17.71	341,491
07 Oct 11	17.47000 +0.39	17.73	17.00	17.16	253,659
06 Oct 11	17.08000 +0.44	17.19	16.71	16.83	366,607
05 Oct 11	16.63500 +0.21	16.83	16.34	16.83	374,769
04 Oct 11	16.42500 -0.92	17.10	16.31	17.00	460,151
03 Oct 11	17.34000 -0.11	17.53	16.75	17.08	444,901
30 Sep 11	17.45000 -0.40	17.83	17.26	17.75	388,265
29 Sep 11	17.85000 -0.06	18.13	17.62	17.89	477,841
28 Sep 11	17.90500 -0.44	18.22	17.77	18.00	436,314
27 Sep 11	18.34500 +0.68	18.41	17.97	18.10	468,527
26 Sep 11	17.66500 +0.12	18.00	17.00	17.15	399,568
23 Sep 11	17.55000 -0.41	18.22	16.91	18.07	451,877
22 Sep 11	17.95500 -0.71	18.50	17.67	18.11	449,796
21 Sep 11	18.66500 +0.02	18.86	18.56	18.75	240,070
20 Sep 11	18.65000 +0.14	19.07	18.39	18.39	251,575
19 Sep 11	18.51000 -0.19	18.70	18.16	18.49	297,598
16 Sep 11	18.70500 +0.30	18.78	18.38	18.63	563,047
15 Sep 11	18.41000 +0.22	18.65	18.14	18.28	453,412
14 Sep 11	18.19000 +0.20	18.41	17.82	17.88	383,497
13 Sep 11	17.99000 +0.12	18.43	17.54	18.26	419,052
12 Sep 11	17.87000 -0.38	18.09	17.18	17.22	551,484
09 Sep 11	18.24500 -0.88	19.32	18.17	19.00	935,247
08 Sep 11	19.12000 +0.32	19.30	18.68	18.97	679,301
07 Sep 11	18.80500 +1.36	18.83	17.80	17.80	535,359
06 Sep 11	17.44500 -0.23	17.90	17.08	17.60	676,082
05 Sep 11	17.67000 -0.53	18.13	17.52	17.97	400,271
02 Sep 11	18.20000 -0.57	18.57	17.91	18.52	560,929
01 Sep 11	18.77000 -0.14	19.01	18.41	19.01	522,906
31 Aug 11	18.91000 +0.32	19.09	18.58	18.75	449,947
30 Aug 11	18.59000 -0.14	18.93	18.35	18.92	414,528
29 Aug 11	18.73000 +0.35	18.98	18.45	18.45	149,027
26 Aug 11	18.37500 +0.00	18.51	17.85	18.31	338,008
25 Aug 11	18.38000 +0.00	19.02	18.13	18.49	680,515
24 Aug 11	18.38000 +0.49	18.63	17.81	18.09	469,451
23 Aug 11	17.89000 +0.56	18.19	17.67	17.67	483,113
22 Aug 11	17.33000 +0.11	17.52	16.80	17.05	597,400
19 Aug 11	17.22000 -0.29	17.51	16.82	17.45	836,804
18 Aug 11	17.51000 -0.52	18.00	17.22	17.90	821,596
17 Aug 11	18.03500 -0.05	18.26	17.70	18.10	374,785
16 Aug 11	18.08000 -0.14	18.18	17.45	18.18	735,455
15 Aug 11	18.22000 +0.62	18.35	17.78	17.90	579,933
12 Aug 11	17.60000 -0.03	17.99	17.25	17.69	859,177
11 Aug 11	17.63000 -0.04	17.66	16.18	17.20	1,916,286
10 Aug 11	17.67000 -0.43	18.87	17.50	18.27	1,424,599
09 Aug 11	18.10000 +1.34	18.12	15.91	16.88	1,809,677
08 Aug 11	16.76000 -0.34	17.55	16.53	16.79	1,090,690
05 Aug 11	17.10000 +0.34	17.59	16.08	16.20	1,210,429
04 Aug 11	16.76500 -1.02	17.70	16.31	17.60	1,604,884
03 Aug 11	17.78000 -0.58	18.18	17.44	18.15	832,638
02 Aug 11	18.36500 -0.25	18.61	18.32	18.56	594,949
01 Aug 11	18.61000 -0.43	19.40	18.61	19.20	380,181
29 Jul 11	19.04500 -0.25	19.33	18.96	19.00	416,172
28 Jul 11	19.29500 -0.25	19.53	19.15	19.34	544,649
27 Jul 11	19.54500 -0.33	19.76	19.43	19.70	249,676
26 Jul 11	19.87500 -0.05	20.09	19.72	19.90	325,244
25 Jul 11	19.92000 +0.27	19.98	19.41	19.51	441,650
22 Jul 11	19.65000 +0.08	19.72	19.44	19.67	437,462
21 Jul 11	19.56500 -0.20	20.15	19.34	19.88	851,341
20 Jul 11	19.76500 +0.16	20.00	19.53	19.65	674,141
19 Jul 11	19.60000 -0.68	19.79	18.91	19.76	1,038,590
18 Jul 11	20.28000 -0.36	20.85	20.17	20.55	363,572
15 Jul 11	20.64000 -0.03	20.70	20.33	20.55	376,096
14 Jul 11	20.67000 -0.31	20.98	20.53	20.80	372,854
13 Jul 11	20.98000 +0.17	21.06	20.64	20.66	500,224
12 Jul 11	20.81000 -0.27	20.90	20.26	20.86	592,321
11 Jul 11	21.08500 -0.24	21.18	20.88	21.15	601,294
08 Jul 11	21.32000 +0.06	21.46	21.14	21.31	457,142
07 Jul 11	21.26500 +0.19	21.32	21.07	21.26	274,183
06 Jul 11	21.07500 -0.10	21.16	20.95	21.00	622,651
05 Jul 11	21.18000 -1.00	22.22	20.93	22.07	990,584
04 Jul 11	22.18500 +0.14	22.27	21.88	22.01	275,978
01 Jul 11	22.05000 +0.07	22.30	21.86	22.09	288,220
30 Jun 11	21.98000 +0.25	22.10	21.51	21.82	377,461
29 Jun 11	21.73000 +0.39	21.84	21.40	21.40	359,563
28 Jun 11	21.34500 +0.30	21.38	21.01	21.11	203,836
27 Jun 11	21.05000 -0.08	21.27	20.94	21.00	240,175
24 Jun 11	21.13000 -0.10	21.63	21.03	21.59	274,179
23 Jun 11	21.23000 -0.32	21.63	21.14	21.55	277,316
22 Jun 11	21.55000 +0.09	21.72	21.48	21.65	270,910
21 Jun 11	21.45500 +0.40	21.58	21.10	21.10	391,634
20 Jun 11	21.06000 -0.26	21.13	20.93	21.02	411,733
17 Jun 11	21.32000 +0.11	21.41	21.00	21.05	497,826
16 Jun 11	21.21000 -0.36	21.48	20.93	21.33	615,413
15 Jun 11	21.57000 -0.33	22.06	21.40	21.85	493,402
14 Jun 11	21.89500 +0.12	22.07	21.75	21.98	428,628
13 Jun 11	21.77500 -0.09	22.01	21.38	21.86	287,322
10 Jun 11	21.86000 -0.14	22.11	21.75	22.00	565,778
09 Jun 11	22.00500 +0.40	22.03	21.50	21.50	310,763
08 Jun 11	21.60000 -0.15	21.75	21.33	21.75	351,882
07 Jun 11	21.75000 +0.07	21.83	21.61	21.68	263,264
06 Jun 11	21.68000 +0.07	21.81	21.44	21.60	229,726
03 Jun 11	21.61000 -0.04	21.88	21.45	21.65	435,017
02 Jun 11	21.65000 +0.14	21.75	21.17	21.45	479,409
01 Jun 11	21.51000 -0.19	21.77	21.43	21.70	392,148
31 May 11	21.70000 +0.57	21.80	21.09	21.35	579,615
30 May 11	21.13000 +0.09	21.26	20.96	21.12	172,606
27 May 11	21.04000 +0.09	21.14	20.80	21.00	458,669
26 May 11	20.95000 -0.20	21.30	20.75	21.15	398,375
25 May 11	21.15000 -0.24	21.38	21.01	21.09	470,805
24 May 11	21.39000 +0.25	21.85	21.10	21.10	580,451
23 May 11	21.14000 -0.09	21.22	20.85	21.02	460,545
20 May 11	21.23000 +0.23	21.42	21.06	21.08	646,229
19 May 11	20.99500 -0.58	21.20	20.74	21.00	610,154
18 May 11	21.58000 +0.18	21.74	21.26	21.40	601,531
17 May 11	21.40000 -0.18	21.69	21.23	21.50	603,308
16 May 11	21.58000 -0.19	21.67	21.10	21.28	688,510
13 May 11	21.77500 +0.27	21.80	21.22	21.56	750,102
12 May 11	21.50500 -0.49	21.83	21.10	21.52	1,118,863
11 May 11	21.99000 -0.75	22.53	21.54	22.50	1,482,982
10 May 11	22.74000 +0.49	22.77	22.20	22.38	680,226
09 May 11	22.25000 +0.12	22.33	21.86	22.10	407,572
06 May 11	22.13000 +0.09	22.30	21.75	22.14	326,075
05 May 11	22.04000 +0.14	22.21	21.75	21.85	900,685
04 May 11	21.90000 -0.24	22.20	21.73	22.05	669,717
03 May 11	22.14000 -0.18	22.39	21.97	22.35	428,002
02 May 11	22.31500 +0.05	22.75	22.32	22.33	396,375
29 Apr 11	22.27000 +0.27	22.29	22.00	22.00	277,669
28 Apr 11	22.00000 +0.20	22.27	21.74	21.85	584,050
27 Apr 11	21.80000 -0.11	22.10	21.62	21.99	473,089
26 Apr 11	21.91000 +0.46	22.06	21.48	21.50	700,232
21 Apr 11	21.45000 +0.45	21.77	20.73	21.14	714,587
20 Apr 11	21.00000 +0.09	21.42	20.98	21.06	446,327
19 Apr 11	20.90500 +0.08	21.08	20.67	20.67	347,832
18 Apr 11	20.82500 -0.42	21.49	20.66	21.34	408,836
15 Apr 11	21.25000 +0.33	21.29	20.90	20.90	472,619
14 Apr 11	20.91500 -0.30	21.29	20.89	21.19	302,198
13 Apr 11	21.22000 +0.24	21.36	20.86	21.18	474,414
12 Apr 11	20.97500 -0.26	21.19	20.80	21.10	407,506
11 Apr 11	21.24000 -0.26	21.52	21.08	21.50	599,095
08 Apr 11	21.50500 +0.40	21.68	21.06	21.10	474,021
07 Apr 11	21.10500 -0.25	21.33	20.69	21.30	650,725
06 Apr 11	21.35000 +0.18	21.41	21.09	21.25	384,961
05 Apr 11	21.17500 -0.31	21.50	20.94	21.50	535,681
04 Apr 11	21.48000 -0.11	21.88	21.35	21.70	658,911
01 Apr 11	21.59500 +0.90	21.87	21.05	21.10	977,677
31 Mar 11	20.69000 -0.01	20.99	20.53	20.69	363,849
30 Mar 11	20.70000 -0.29	21.20	20.56	21.11	566,680
29 Mar 11	20.99000 +0.28	21.06	20.55	20.64	695,793
28 Mar 11	20.70500 +0.15	20.74	20.42	20.68	360,185
25 Mar 11	20.56000 +0.09	20.80	20.56	20.67	537,711
24 Mar 11	20.47000 +0.12	20.51	20.22	20.30	433,552
23 Mar 11	20.35000 +0.34	20.35	19.90	20.05	477,556
22 Mar 11	20.01000 -0.17	20.33	19.90	20.28	429,194
21 Mar 11	20.18500 +0.31	20.27	19.78	20.26	647,397
18 Mar 11	19.87500 +0.17	20.00	19.69	19.86	974,904
17 Mar 11	19.70000 +0.62	19.86	19.10	19.20	930,884
16 Mar 11	19.08000 +0.38	19.57	18.78	18.94	1,075,964
15 Mar 11	18.70000 -0.92	19.26	18.39	19.16	1,047,236
14 Mar 11	19.62000 +0.07	19.62	19.17	19.50	874,057
11 Mar 11	19.55500 -0.40	19.88	19.50	19.88	725,585
10 Mar 11	19.95000 -0.06	20.27	19.58	20.27	947,206
09 Mar 11	20.01000 +0.72	20.39	19.55	19.68	1,550,864
08 Mar 11	19.29000 +0.15	19.39	18.86	19.15	731,442
07 Mar 11	19.14000 -0.09	19.22	19.03	19.20	593,830
04 Mar 11	19.23000 +0.42	19.40	18.92	18.92	858,425
03 Mar 11	18.81000 +0.07	18.94	18.68	18.86	341,828
02 Mar 11	18.74000 -0.11	18.83	18.45	18.72	580,764
01 Mar 11	18.85000 -0.16	19.12	18.72	19.00	817,546
28 Feb 11	19.01500 +0.12	19.07	18.89	18.93	479,259
25 Feb 11	18.89500 +0.04	19.10	18.88	18.93	682,082
24 Feb 11	18.85500 -0.48	19.12	18.43	19.12	1,134,467
23 Feb 11	19.33000 -0.41	19.77	19.25	19.70	541,082
22 Feb 11	19.73500 +0.03	19.76	19.36	19.68	541,055
21 Feb 11	19.70000 -0.43	20.15	19.63	20.08	936,498
18 Feb 11	20.13000 -0.01	20.20	19.90	20.20	438,350
17 Feb 11	20.14000 +0.02	20.27	19.95	20.10	442,199
16 Feb 11	20.12000 -0.15	20.40	20.00	20.40	362,865
15 Feb 11	20.27500 +0.02	20.48	20.17	20.20	384,173
14 Feb 11	20.25000 +0.25	20.33	19.99	20.06	462,039
11 Feb 11	20.00000 -0.14	20.18	19.71	19.99	1,021,929
10 Feb 11	20.13500 -0.11	20.51	19.90	20.11	890,813
09 Feb 11	20.25000 -0.45	20.84	19.92	20.75	1,424,553
08 Feb 11	20.70000 -0.68	21.43	20.46	21.33	1,112,062
07 Feb 11	21.38500 +0.28	21.50	21.03	21.17	372,100
04 Feb 11	21.10000 +0.15	21.14	20.90	20.98	325,045
03 Feb 11	20.95000 -0.12	21.03	20.76	21.00	408,953
02 Feb 11	21.07000 -0.13	21.39	21.00	21.26	393,536
01 Feb 11	21.20000 +0.53	21.38	20.76	20.91	607,315
31 Jan 11	20.67500 +0.14	20.67	20.33	20.55	288,030
28 Jan 11	20.53000 -0.26	21.00	20.44	20.87	414,339
27 Jan 11	20.79000 +0.12	20.93	20.60	20.74	317,292
26 Jan 11	20.67500 +0.32	20.83	20.39	20.56	313,228
25 Jan 11	20.35000 -0.02	20.92	20.24	20.34	480,774
24 Jan 11	20.37000 +0.16	20.43	20.03	20.34	402,673
21 Jan 11	20.21000 -0.01	20.44	19.73	20.22	592,736
20 Jan 11	20.22000 -0.84	21.13	20.13	21.13	938,139
19 Jan 11	21.06000 -0.34	21.52	20.99	21.50	427,265
18 Jan 11	21.40000 -0.07	21.76	21.30	21.50	432,345
17 Jan 11	21.46500 +0.00	21.80	21.20	21.60	332,450
14 Jan 11	21.46500 +0.03	21.60	21.18	21.43	571,810
13 Jan 11	21.43500 +0.07	22.05	21.23	22.00	698,081
12 Jan 11	21.36500 +0.93	21.38	20.95	21.00	841,284
11 Jan 11	20.43000 +0.20	20.51	20.09	20.33	472,541
10 Jan 11	20.23000 +0.53	20.84	19.82	19.82	994,485
07 Jan 11	19.70000 -0.17	19.96	19.70	19.85	353,718
06 Jan 11	19.87000 +0.17	20.10	19.67	19.71	456,439
05 Jan 11	19.70500 -0.15	19.88	19.33	19.83	536,373
04 Jan 11	19.85500 -0.30	20.30	19.84	20.05	427,976
03 Jan 11	20.15500 -0.37	20.69	20.10	20.60	331,927
30 Dec 10	20.52500 +0.05	20.53	20.33	20.34	136,693
29 Dec 10	20.48000 +0.35	20.60	20.00	20.00	329,568
28 Dec 10	20.13000 +0.02	20.25	19.97	20.25	130,869
27 Dec 10	20.10500 +0.10	20.10	19.69	19.85	266,811
23 Dec 10	20.00000 -0.01	20.10	19.84	19.91	273,691
22 Dec 10	20.01000 -0.02	20.13	19.85	20.07	294,712
21 Dec 10	20.03000 -0.05	20.30	19.88	20.19	384,585
20 Dec 10	20.07500 +0.27	20.29	20.08	20.26	445,697
17 Dec 10	19.81000 -0.33	20.40	19.81	20.00	1,181,868
16 Dec 10	20.14000 +0.16	20.33	19.85	20.00	424,261
15 Dec 10	19.98000 +0.48	20.08	19.08	19.50	702,845
14 Dec 10	19.50000 -0.50	20.02	19.45	19.55	686,970
13 Dec 10	20.00500 +0.75	20.05	19.21	19.35	941,230
10 Dec 10	19.25000 -0.66	19.53	18.69	19.50	2,175,224
09 Dec 10	19.91000 -0.29	20.36	19.66	20.22	698,297
08 Dec 10	20.20000 -0.59	20.70	20.01	20.70	570,506
07 Dec 10	20.79500 -0.11	21.10	20.59	20.85	515,217
06 Dec 10	20.91000 +0.08	21.21	20.90	21.00	429,596
03 Dec 10	20.82500 +0.11	20.89	20.50	20.60	354,149
02 Dec 10	20.72000 +0.61	20.72	20.11	20.15	494,855
01 Dec 10	20.10500 +0.69	20.17	19.50	19.50	708,765
30 Nov 10	19.41500 -0.17	19.68	19.40	19.61	670,208
29 Nov 10	19.58500 -0.95	20.63	19.40	20.51	829,502
26 Nov 10	20.53000 -0.47	20.70	20.49	20.55	423,906
25 Nov 10	21.00000 +0.45	21.01	20.49	20.50	229,416
24 Nov 10	20.54500 +0.16	20.63	20.31	20.40	346,209
23 Nov 10	20.39000 -0.23	20.82	20.31	20.64	298,664
22 Nov 10	20.62000 +0.24	20.68	20.43	20.43	402,125
19 Nov 10	20.38000 -0.34	20.76	20.30	20.75	457,761
18 Nov 10	20.72000 +0.48	20.73	20.37	20.37	817,728
17 Nov 10	20.24000 -0.53	20.69	20.15	20.69	690,218
16 Nov 10	20.77000 -0.61	21.18	20.75	21.15	469,528
15 Nov 10	21.38000 -0.12	21.66	21.04	21.25	560,285
12 Nov 10	21.50000 +0.47	21.53	20.57	21.00	1,017,015
11 Nov 10	21.03000 +0.60	21.11	20.02	20.50	833,181
10 Nov 10	20.43000 -0.77	21.40	20.31	21.40	1,077,206
09 Nov 10	21.20000 -1.14	22.34	20.92	21.93	1,168,217
08 Nov 10	22.34000 +0.25	22.36	21.86	22.15	238,583
05 Nov 10	22.09000 -0.28	22.50	22.02	22.50	404,062
04 Nov 10	22.37500 +0.39	22.64	21.94	21.94	410,721
03 Nov 10	21.98500 +0.17	22.42	21.81	21.94	602,209
02 Nov 10	21.81500 +0.06	22.00	21.63	21.63	178,537
01 Nov 10	21.75500 -0.07	22.39	21.75	21.90	372,757
29 Oct 10	21.82500 +0.51	21.90	21.33	21.40	386,360
28 Oct 10	21.32000 -0.29	21.69	21.27	21.66	264,117
27 Oct 10	21.61000 -0.18	21.86	21.56	21.57	351,957
26 Oct 10	21.79000 +0.12	21.90	21.24	21.49	255,171
25 Oct 10	21.67500 -0.11	22.00	21.67	22.00	461,001
22 Oct 10	21.78000 -0.10	22.00	21.59	21.83	350,875
21 Oct 10	21.88500 +0.68	21.91	21.32	21.38	528,100
20 Oct 10	21.21000 +0.42	21.25	20.78	20.80	301,407
19 Oct 10	20.78500 -0.01	21.22	20.71	20.88	402,944
18 Oct 10	20.80000 +0.20	20.87	20.51	20.60	331,283
15 Oct 10	20.60000 -0.25	20.80	20.47	20.80	597,239
14 Oct 10	20.85000 -0.18	21.00	20.63	21.00	612,168
13 Oct 10	21.03000 -0.27	21.73	20.93	21.45	630,325
12 Oct 10	21.30500 +0.48	21.37	20.58	20.80	560,591
11 Oct 10	20.82500 -0.02	21.00	20.82	21.00	189,934
08 Oct 10	20.85000 +0.10	20.94	20.60	20.73	281,040
07 Oct 10	20.75000 +0.21	20.87	20.44	20.68	349,448
06 Oct 10	20.54000 +0.15	20.72	20.34	20.50	449,985
05 Oct 10	20.39500 +0.16	20.50	20.19	20.32	402,767
04 Oct 10	20.23500 -0.19	20.41	20.08	20.28	459,494
01 Oct 10	20.43000 +0.05	20.61	20.29	20.51	423,907
30 Sep 10	20.38500 -0.33	20.55	20.12	20.25	487,584
29 Sep 10	20.71500 -0.08	21.14	20.65	20.75	335,701
28 Sep 10	20.79000 +0.21	20.89	20.31	20.62	296,087
27 Sep 10	20.58000 -0.02	20.83	20.35	20.58	404,562
24 Sep 10	20.60500 +0.28	20.63	20.11	20.21	361,847
23 Sep 10	20.32000 -0.29	20.70	20.15	20.64	485,200
22 Sep 10	20.61000 -0.03	20.80	20.45	20.80	515,057
21 Sep 10	20.64000 +0.04	20.75	20.50	20.50	271,799
20 Sep 10	20.60000 +0.27	20.60	20.38	20.51	300,623
17 Sep 10	20.32500 -0.22	20.87	20.22	20.82	926,030
16 Sep 10	20.54000 +0.01	20.64	20.31	20.42	339,582
15 Sep 10	20.53500 -0.44	20.90	20.48	20.90	315,480
14 Sep 10	20.98000 +0.06	21.09	20.83	21.00	360,370
13 Sep 10	20.92000 -0.05	21.27	20.80	21.20	335,070
10 Sep 10	20.96500 +0.07	21.04	20.90	21.00	285,221
09 Sep 10	20.89500 +0.14	21.00	20.58	20.58	389,627
08 Sep 10	20.75500 +0.44	20.83	20.12	20.12	568,537
07 Sep 10	20.31500 +0.09	20.50	20.03	20.26	380,652
06 Sep 10	20.22500 -0.14	20.59	20.05	20.59	411,715
03 Sep 10	20.36500 -0.01	20.57	20.20	20.27	526,506
02 Sep 10	20.37500 +0.16	20.45	20.10	20.10	375,060
01 Sep 10	20.22000 +0.72	20.22	19.47	19.51	509,422
31 Aug 10	19.50000 +0.07	19.53	19.07	19.07	355,781
30 Aug 10	19.43000 -0.12	19.60	19.38	19.60	152,397
27 Aug 10	19.55000 +0.06	19.58	19.25	19.50	518,519
26 Aug 10	19.48500 +0.64	19.56	19.00	19.12	601,850
25 Aug 10	18.85000 -0.26	19.20	18.48	19.13	451,339
24 Aug 10	19.11000 -0.57	19.65	18.78	19.63	559,009
23 Aug 10	19.68500 -0.05	20.00	19.58	19.73	537,863
20 Aug 10	19.73000 -0.25	20.08	19.70	20.06	605,709
19 Aug 10	19.98000 -0.30	20.39	19.90	20.33	350,374
18 Aug 10	20.27500 +0.05	20.36	20.00	20.23	352,812
17 Aug 10	20.23000 +0.57	20.25	19.67	19.80	500,967
16 Aug 10	19.65500 -0.36	20.21	19.61	19.98	487,065
13 Aug 10	20.02000 +0.44	20.57	19.50	19.69	1,146,951
12 Aug 10	19.57500 +0.44	19.66	18.86	19.17	770,122
11 Aug 10	19.14000 -0.30	19.49	18.92	19.49	479,343
10 Aug 10	19.43500 +0.33	19.68	19.18	19.48	1,002,770
09 Aug 10	19.10000 +0.10	19.11	18.80	19.10	492,344
06 Aug 10	19.00000 -0.21	19.53	18.85	19.15	700,278
05 Aug 10	19.21000 -0.11	19.70	19.13	19.42	864,333
04 Aug 10	19.32000 -0.13	19.51	19.15	19.45	522,788
03 Aug 10	19.44500 -0.32	19.74	19.34	19.70	466,798
02 Aug 10	19.76500 +0.66	19.89	19.20	19.20	365,626
30 Jul 10	19.10000 +0.07	19.20	18.79	19.00	426,368
29 Jul 10	19.03500 -0.17	19.51	19.02	19.50	335,466
28 Jul 10	19.20000 -0.16	19.58	19.06	19.40	269,376
27 Jul 10	19.36000 -0.44	19.94	19.26	19.76	599,332
26 Jul 10	19.80500 +0.26	19.89	19.44	19.55	651,777
23 Jul 10	19.54000 +0.54	19.58	18.97	19.00	742,267
22 Jul 10	19.00500 +0.36	19.12	18.33	18.66	755,050
21 Jul 10	18.64500 +0.26	19.00	18.45	18.50	800,829
20 Jul 10	18.39000 +0.02	18.60	18.19	18.60	453,067
19 Jul 10	18.37000 +0.02	18.75	18.30	18.44	344,245
16 Jul 10	18.35000 -0.13	18.90	18.19	18.46	418,009
15 Jul 10	18.48000 +0.03	18.86	18.29	18.49	443,800
14 Jul 10	18.45000 -0.09	18.55	18.21	18.55	368,027
13 Jul 10	18.54000 +0.43	18.55	18.12	18.20	325,788
12 Jul 10	18.11000 -0.03	18.27	18.00	18.26	390,758
09 Jul 10	18.14500 +0.24	18.25	17.93	18.13	337,030
08 Jul 10	17.90500 +0.28	18.00	17.76	17.83	396,438
07 Jul 10	17.62500 -0.06	17.77	17.35	17.52	469,487
06 Jul 10	17.68500 +0.56	17.80	17.15	17.15	391,500
05 Jul 10	17.13000 -0.07	17.20	16.93	17.14	453,174
02 Jul 10	17.20000 +0.43	17.75	16.75	16.80	657,107
01 Jul 10	16.77500 -0.27	17.17	16.77	16.78	681,480
30 Jun 10	17.04500 -0.09	17.25	16.94	17.25	457,960
29 Jun 10	17.13500 -0.74	17.68	17.02	17.61	638,355
28 Jun 10	17.88000 +0.28	17.88	17.41	17.62	602,178
25 Jun 10	17.59500 -0.15	17.90	17.39	17.72	352,509
24 Jun 10	17.74000 -0.34	18.25	17.68	18.25	405,186
23 Jun 10	18.07500 -0.38	18.65	18.03	18.39	507,072
22 Jun 10	18.45500 -0.22	18.60	18.23	18.42	456,488
21 Jun 10	18.67000 +0.29	18.75	18.43	18.75	616,604
18 Jun 10	18.38000 -0.05	18.58	18.23	18.45	1,039,720
17 Jun 10	18.43000 +0.32	18.50	18.15	18.20	693,342
16 Jun 10	18.11000 -0.46	18.75	17.99	18.75	1,075,102
15 Jun 10	18.57000 +0.12	18.75	18.32	18.45	546,240
14 Jun 10	18.45000 +0.43	18.47	18.08	18.30	462,713
11 Jun 10	18.02500 +0.17	18.15	17.67	17.84	1,001,142
10 Jun 10	17.85000 +0.32	18.00	17.42	17.60	2,042,847
09 Jun 10	17.53000 +0.98	17.55	16.91	17.00	1,686,508
08 Jun 10	16.55000 +0.02	16.76	16.35	16.72	1,095,702
07 Jun 10	16.53000 -0.22	16.75	16.30	16.60	1,196,512
04 Jun 10	16.74500 -0.08	17.09	16.64	16.93	904,497
03 Jun 10	16.82500 -0.03	17.17	16.77	17.17	1,099,399
02 Jun 10	16.86000 +0.49	17.00	16.17	16.26	3,893,820
01 Jun 10	16.37000 -0.18	16.52	16.16	16.38	611,744
31 May 10	16.55500 -0.29	16.95	16.56	16.70	224,744
28 May 10	16.84500 +0.29	17.24	16.63	16.74	905,353
27 May 10	16.55500 +0.58	16.63	16.05	16.05	1,497,067
26 May 10	15.98000 -0.35	16.32	15.92	16.00	1,601,221
25 May 10	16.32500 -0.59	16.80	16.23	16.67	876,080
24 May 10	16.92000 +0.05	17.14	16.63	16.99	370,295
21 May 10	16.87500 +0.43	16.97	16.23	16.40	971,489
20 May 10	16.44500 -0.34	16.98	16.14	16.90	1,119,565
19 May 10	16.78000 -0.59	17.35	16.78	17.26	606,288
18 May 10	17.37500 -0.15	17.91	17.06	17.91	866,537
17 May 10	17.52000 -0.02	18.04	17.37	17.50	661,850
14 May 10	17.54500 -0.63	18.35	17.44	18.25	733,030
13 May 10	18.17000 -0.13	18.58	17.74	18.49	681,260
12 May 10	18.30000 -0.26	18.42	17.93	18.05	1,143,797
11 May 10	18.55500 -0.01	18.66	18.26	18.45	835,319
10 May 10	18.57000 +1.59	18.57	17.60	17.60	1,571,695
07 May 10	16.97500 -0.74	17.70	16.65	17.25	1,178,594
06 May 10	17.71500 -0.43	18.51	17.64	18.13	935,341
05 May 10	18.15000 -0.34	18.36	17.75	18.21	1,045,792
04 May 10	18.49000 -0.64	19.79	18.27	19.50	1,264,135
03 May 10	19.12500 -0.03	19.13	18.74	19.00	323,269
30 Apr 10	19.16000 -0.05	19.66	18.93	19.35	586,327
29 Apr 10	19.21000 +0.78	19.32	18.45	18.46	671,842
28 Apr 10	18.42500 -0.11	18.65	17.93	18.31	893,629
27 Apr 10	18.53000 -0.59	19.29	18.53	19.16	589,895
26 Apr 10	19.12500 +0.35	19.14	18.73	18.80	433,215
23 Apr 10	18.77500 +0.52	18.77	18.28	18.39	425,745
22 Apr 10	18.25500 -0.61	19.32	18.18	18.95	812,761
21 Apr 10	18.86500 +0.49	19.00	18.44	18.57	404,263
20 Apr 10	18.38000 +0.01	18.54	18.30	18.37	598,895
19 Apr 10	18.36500 +0.07	18.53	18.08	18.10	473,455
16 Apr 10	18.29000 -0.26	18.68	18.29	18.53	518,179
15 Apr 10	18.55500 +0.16	18.58	18.32	18.40	336,463
14 Apr 10	18.40000 +0.01	18.58	18.10	18.44	462,652
13 Apr 10	18.38500 -0.16	18.59	18.24	18.54	372,837
12 Apr 10	18.54000 -0.15	18.92	18.50	18.80	668,649
09 Apr 10	18.69000 +0.61	18.90	18.52	18.62	746,468
08 Apr 10	18.08000 +0.31	18.18	17.58	17.70	933,396
07 Apr 10	17.77000 -0.13	17.95	17.57	17.87	608,352
06 Apr 10	17.89500 -0.13	18.07	17.55	17.83	493,479
01 Apr 10	18.02000 +0.39	18.02	17.67	17.85	490,142
31 Mar 10	17.63000 -0.03	17.90	17.41	17.59	641,752
30 Mar 10	17.65500 +0.43	17.90	17.39	17.40	1,146,076
29 Mar 10	17.22500 +0.07	17.47	16.92	17.47	708,967
26 Mar 10	17.15500 +0.35	17.30	16.76	16.78	585,199
25 Mar 10	16.81000 +0.20	16.88	16.60	16.64	562,439
24 Mar 10	16.60500 -0.17	16.91	16.40	16.81	374,068
23 Mar 10	16.77000 +0.24	16.86	16.39	16.57	516,411
22 Mar 10	16.53000 +0.47	16.65	15.89	16.07	714,339
19 Mar 10	16.06000 -0.65	16.90	15.98	16.76	1,291,690
18 Mar 10	16.71000 +0.12	17.14	16.47	16.50	552,492
17 Mar 10	16.59000 -0.11	16.78	16.52	16.78	312,364
16 Mar 10	16.70000 +0.06	16.80	16.50	16.60	251,178
15 Mar 10	16.64500 -0.15	16.80	16.50	16.72	306,897
12 Mar 10	16.80000 +0.20	16.86	16.58	16.71	348,095
11 Mar 10	16.60000 -0.11	16.68	16.49	16.60	305,882
10 Mar 10	16.71000 +0.17	16.77	16.35	16.63	356,557
09 Mar 10	16.54000 -0.16	16.70	16.49	16.70	376,387
08 Mar 10	16.70000 -0.05	16.98	16.58	16.90	457,634
05 Mar 10	16.75500 +0.65	16.89	16.03	16.09	863,627
04 Mar 10	16.10000 -0.13	16.25	16.02	16.19	740,438
03 Mar 10	16.22500 +0.57	16.30	15.69	15.80	1,055,451
02 Mar 10	15.65500 -0.11	15.82	15.45	15.82	448,925
01 Mar 10	15.76000 +0.11	15.97	15.50	15.83	454,426
26 Feb 10	15.65000 +0.12	15.74	15.36	15.68	555,076
25 Feb 10	15.53000 +0.22	15.62	15.20	15.23	670,324
24 Feb 10	15.30500 -0.11	15.52	15.22	15.44	550,809
23 Feb 10	15.41500 -0.38	15.87	15.35	15.79	678,087
22 Feb 10	15.79000 -0.02	16.00	15.78	15.91	328,478
19 Feb 10	15.80500 -0.30	16.06	15.44	16.01	575,943
18 Feb 10	16.10000 -0.15	16.27	15.98	16.27	631,558
17 Feb 10	16.25000 -0.12	16.55	16.18	16.45	774,999
16 Feb 10	16.37000 +0.19	16.45	16.01	16.25	507,632
15 Feb 10	16.18500 +0.05	16.29	15.99	16.24	177,481
12 Feb 10	16.14000 +0.02	16.40	16.02	16.25	460,482
11 Feb 10	16.12000 +0.58	16.18	15.61	15.72	579,253
10 Feb 10	15.54500 +0.16	15.75	15.40	15.45	479,781
09 Feb 10	15.38000 -0.10	15.68	15.24	15.52	531,379
08 Feb 10	15.48000 +0.30	15.59	15.14	15.40	550,411
05 Feb 10	15.18000 -0.80	16.13	14.97	15.91	1,243,049
04 Feb 10	15.98000 -0.54	16.62	15.91	16.59	684,177
03 Feb 10	16.52000 +0.10	16.63	16.40	16.59	416,071
02 Feb 10	16.42000 -0.03	16.58	16.20	16.50	460,780
01 Feb 10	16.45000 +0.33	16.45	16.00	16.07	505,718
29 Jan 10	16.12500 +0.39	16.28	15.97	16.15	473,745
28 Jan 10	15.74000 -0.26	16.50	15.74	16.21	469,328
27 Jan 10	16.00000 -0.25	16.17	15.88	16.11	464,142
26 Jan 10	16.25000 +0.25	16.25	15.80	16.00	536,631
25 Jan 10	16.00000 +0.19	16.26	15.77	15.84	743,215
22 Jan 10	15.81000 +0.12	16.05	15.44	15.69	681,295
21 Jan 10	15.69000 -0.20	16.08	15.69	15.99	549,110
20 Jan 10	15.89000 -0.53	16.40	15.78	16.40	498,731
19 Jan 10	16.42000 +0.00	16.53	16.22	16.40	452,867
18 Jan 10	16.42000 +0.00	16.59	16.25	16.41	207,836
15 Jan 10	16.42000 -0.27	16.94	16.25	16.75	740,849
14 Jan 10	16.69000 +0.54	17.00	16.26	16.29	784,972
13 Jan 10	16.15000 +0.23	16.31	15.78	15.97	625,088
12 Jan 10	15.92000 -0.08	16.17	15.81	16.10	382,861
11 Jan 10	16.00000 -0.06	16.20	15.71	16.20	496,689
08 Jan 10	16.06000 +0.15	16.24	15.80	16.00	642,582
07 Jan 10	15.91000 -0.11	16.09	15.66	16.03	393,298
06 Jan 10	16.02000 +0.50	16.58	15.63	15.85	551,105
05 Jan 10	15.52000 +0.01	15.72	15.32	15.49	431,828
04 Jan 10	15.51500 +0.54	15.55	15.09	15.15	463,375
30 Dec 09	14.98000 -0.07	15.17	14.91	15.02	208,029
29 Dec 09	15.05000 -0.15	15.33	15.04	15.25	189,403
28 Dec 09	15.20000 +0.00	15.25	15.12	15.20	74,215