FUNDMANAGER.co.uk

Gerresheimer AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	32.76000 +0.04	32.78	31.62	32.60	220,290
19 Oct 26	32.72000 +2.28	32.72	30.22	30.50	356,336
16 Oct 26	30.44000 +1.74	30.48	28.72	28.96	331,316
15 Oct 26	28.70000 -0.78	29.82	28.70	29.50	162,672
14 Oct 26	29.48000 +0.42	29.50	28.80	29.08	115,948
13 Oct 26	29.06000 -0.04	29.28	28.84	29.26	71,995
12 Oct 26	29.10000 +0.44	29.22	28.40	28.60	109,056
09 Oct 26	28.66000 +0.24	29.12	28.46	28.70	92,668
08 Oct 26	28.42000 -0.58	29.28	28.40	28.78	100,963
07 Oct 26	29.00000 +0.62	29.00	28.20	28.46	76,242
06 Oct 26	28.38000 -0.02	29.18	28.10	28.48	199,846
05 Oct 26	28.40000 +0.88	28.46	27.50	27.76	74,264
02 Oct 26	27.52000 -0.20	28.04	27.10	27.52	70,469
01 Oct 26	27.72000 -1.22	28.66	27.18	28.58	198,533
30 Sep 26	28.94000 +1.50	29.76	27.50	27.50	307,031
29 Sep 26	27.44000 -0.04	27.88	27.14	27.20	106,753
28 Sep 26	27.48000 +1.44	27.66	25.98	25.98	144,763
25 Sep 26	26.04000 -0.14	26.38	25.62	26.36	92,375
24 Sep 26	26.18000 -0.50	26.80	26.18	26.80	67,018
23 Sep 26	26.68000 +0.18	26.98	26.32	26.34	64,977
22 Sep 26	26.50000 +0.26	26.96	26.04	26.26	80,977
21 Sep 26	26.24000 -0.66	27.12	26.24	27.00	77,971
18 Sep 26	26.90000 -0.50	27.58	26.84	27.58	149,374
17 Sep 26	27.40000 -0.26	27.90	27.40	27.80	43,607
16 Sep 26	27.66000 -0.14	28.10	27.32	27.80	51,487
15 Sep 26	27.80000 +0.30	27.80	26.98	27.66	89,683
14 Sep 26	27.50000 -0.72	28.80	27.26	28.40	137,636
11 Sep 26	28.22000 -0.76	29.14	28.16	29.00	104,228
10 Sep 26	28.98000 -0.18	29.30	28.72	29.20	100,162
09 Sep 26	29.16000 +0.70	29.40	28.30	28.50	108,702
08 Sep 26	28.46000 -1.38	30.12	28.36	29.70	246,698
07 Sep 26	29.84000 +1.56	29.96	27.90	28.30	217,317
04 Sep 26	28.28000 +0.42	28.50	27.48	28.00	102,079
03 Sep 26	27.86000 -0.04	28.56	27.84	27.88	87,485
02 Sep 26	27.90000 +0.52	28.70	26.86	27.30	213,320
01 Sep 26	27.38000 -0.74	28.66	26.80	28.14	249,970
31 Aug 26	28.12000 +1.50	28.14	26.30	26.54	202,409
28 Aug 26	26.62000 +0.10	26.62	25.30	26.32	166,376
27 Aug 26	26.52000 +1.12	26.76	25.10	25.50	198,181
26 Aug 26	25.40000 -0.18	26.00	25.06	25.50	151,038
25 Aug 26	25.58000 -2.44	26.52	24.90	26.04	449,875
24 Aug 26	28.02000 +0.42	28.02	27.34	27.50	59,235
21 Aug 26	27.60000 +0.38	27.78	27.14	27.32	44,250
20 Aug 26	27.22000 -0.28	27.74	27.12	27.40	76,498
19 Aug 26	27.50000 -0.48	28.16	27.42	27.98	118,626
18 Aug 26	27.98000 +0.20	28.04	27.56	27.60	102,708
17 Aug 26	27.78000 +0.62	27.78	26.82	27.08	72,829
14 Aug 26	27.16000 +0.26	27.36	26.66	27.00	123,495
13 Aug 26	26.90000 -0.32	27.70	26.84	27.46	109,697
12 Aug 26	27.22000 -0.14	28.12	26.82	27.64	86,831
11 Aug 26	27.36000 +1.44	27.48	25.46	26.00	289,708
10 Aug 26	25.92000 -0.38	26.56	25.80	26.56	99,913
07 Aug 26	26.30000 -0.16	27.06	26.08	26.74	70,951
06 Aug 26	26.46000 +0.10	27.22	26.24	26.24	120,325
05 Aug 26	26.36000 -0.96	28.70	26.28	28.60	203,799
04 Aug 26	27.32000 -0.46	27.84	26.92	27.76	137,945
03 Aug 26	27.78000 +0.24	28.34	26.82	27.08	128,758
31 Jul 26	27.54000 -0.28	28.56	27.32	28.00	123,739
30 Jul 26	27.82000 -0.36	28.88	27.06	28.02	280,575
29 Jul 26	28.18000 +1.64	32.00	28.08	31.00	865,600
28 Jul 26	26.54000 -1.42	27.98	26.42	27.98	257,773
27 Jul 26	27.96000 +1.68	29.44	27.32	27.32	283,728
24 Jul 26	26.28000 -0.24	26.46	25.16	26.46	192,219
23 Jul 26	26.52000 -0.24	27.20	25.98	26.34	214,891
22 Jul 26	26.76000 -0.42	27.20	26.58	27.14	116,918
21 Jul 26	27.18000 -1.06	28.10	26.80	28.10	159,800
20 Jul 26	28.24000 -0.82	29.00	28.20	28.92	73,232
17 Jul 26	29.06000 +0.10	29.40	28.60	28.62	116,701
16 Jul 26	28.96000 -0.06	29.48	28.76	29.18	80,182
15 Jul 26	29.02000 -0.12	29.74	28.60	29.26	152,031
14 Jul 26	29.14000 +0.46	29.54	28.48	28.70	133,485
13 Jul 26	28.68000 +0.20	29.38	28.04	28.48	103,508
10 Jul 26	28.48000 -0.60	29.78	28.40	29.00	95,344
09 Jul 26	29.08000 -0.06	30.52	28.36	29.38	282,107
08 Jul 26	29.14000 +0.06	30.30	28.60	29.20	240,178
07 Jul 26	29.08000 -0.64	30.22	27.72	29.70	553,640
06 Jul 26	29.72000 +1.58	29.72	27.78	28.00	297,312
03 Jul 26	28.14000 -0.16	28.24	27.42	28.20	162,200
02 Jul 26	28.30000 +0.30	29.44	26.44	28.02	272,493
01 Jul 26	28.00000 +0.18	29.64	26.70	27.84	613,611
30 Jun 26	27.82000 +0.32	28.70	25.94	27.52	572,575
29 Jun 26	27.50000 +1.54	28.22	23.10	26.00	801,333
26 Jun 26	25.96000 -0.46	26.26	25.28	26.26	115,627
25 Jun 26	26.42000 +0.42	27.28	25.72	25.96	114,944
24 Jun 26	26.00000 -1.40	27.46	24.96	27.46	192,796
23 Jun 26	27.40000 +1.50	27.92	25.80	25.96	176,189
22 Jun 26	25.90000 +0.30	26.26	25.56	25.56	81,150
19 Jun 26	25.60000 -0.34	26.42	25.32	26.28	178,562
18 Jun 26	25.94000 +0.26	26.10	24.96	25.56	81,636
17 Jun 26	25.68000 +1.22	25.96	24.44	24.52	88,564
16 Jun 26	24.46000 -0.52	25.28	24.46	24.80	105,299
15 Jun 26	24.98000 -0.12	25.80	24.90	25.76	108,439
12 Jun 26	25.10000 -0.24	25.74	25.00	25.48	57,502
11 Jun 26	25.34000 +0.68	25.34	24.50	24.88	87,578
10 Jun 26	24.66000 -0.04	24.90	24.04	24.70	80,204
09 Jun 26	24.70000 -0.80	25.50	24.70	25.38	81,831
08 Jun 26	25.50000 -0.54	25.80	25.14	25.80	83,951
05 Jun 26	26.04000 +0.14	26.24	25.54	25.82	92,483
04 Jun 26	25.90000 -0.40	26.80	25.90	26.24	89,381
03 Jun 26	26.30000 +0.18	26.60	25.58	26.48	108,545
02 Jun 26	26.12000 -0.96	27.26	26.08	27.06	108,954
01 Jun 26	27.08000 -0.12	27.78	26.90	27.12	73,756
29 May 26	27.20000 -0.70	28.32	27.20	27.96	261,124
28 May 26	27.90000 +0.30	28.22	27.26	27.62	146,891
27 May 26	27.60000 +0.22	28.30	27.26	27.26	119,734
26 May 26	27.38000 +0.38	27.72	26.40	26.58	114,887
25 May 26	27.00000 -0.32	27.76	27.00	27.50	78,561
22 May 26	27.32000 +0.50	28.08	27.10	27.20	121,038
21 May 26	26.82000 +0.94	27.44	25.94	26.00	164,420
20 May 26	25.88000 +1.06	26.16	24.56	24.72	176,880
19 May 26	24.82000 -0.30	25.54	24.04	24.80	128,339
18 May 26	25.12000 +0.48	25.52	24.04	24.98	139,841
15 May 26	24.64000 -0.50	25.38	23.68	24.92	263,030
14 May 26	25.14000 -1.34	26.50	24.60	26.48	261,982
13 May 26	26.48000 -1.92	28.70	26.48	28.60	298,749
12 May 26	28.40000 +0.34	28.88	27.72	27.84	436,964
11 May 26	28.06000 +0.74	28.50	27.42	27.80	455,378
08 May 26	27.32000 +0.74	28.18	26.56	26.56	334,560
07 May 26	26.58000 +0.76	27.12	25.88	26.04	177,190
06 May 26	25.82000 +0.06	26.84	25.80	25.80	260,979
05 May 26	25.76000 +0.56	26.26	25.08	25.10	359,425
04 May 26	25.20000 +0.66	25.56	24.54	24.78	347,199
30 Apr 26	24.54000 +0.36	24.72	24.00	24.00	183,069
29 Apr 26	24.18000 +0.20	24.70	23.74	24.10	189,875
28 Apr 26	23.98000 +0.00	24.30	22.76	23.32	310,244
27 Apr 26	23.98000 +1.12	24.38	22.96	23.00	379,520
24 Apr 26	22.86000 +0.36	22.86	21.90	22.62	428,058
23 Apr 26	22.50000 +1.14	22.50	20.96	21.28	221,160
22 Apr 26	21.36000 -0.68	22.10	21.14	22.10	148,918
21 Apr 26	22.04000 +0.82	22.50	21.10	21.44	223,306
20 Apr 26	21.22000 -0.10	21.24	20.48	21.04	229,938
17 Apr 26	21.32000 +0.18	22.02	19.99	21.08	530,482
16 Apr 26	21.14000 +3.44	21.56	19.60	19.73	1,294,850
15 Apr 26	17.70000 +0.30	18.07	17.54	17.78	257,074
14 Apr 26	17.40000 +0.32	18.00	17.15	17.15	242,776
13 Apr 26	17.08000 +0.01	17.55	16.66	17.00	223,208
10 Apr 26	17.07000 +0.07	17.81	17.01	17.18	317,726
09 Apr 26	17.00000 -0.58	17.68	16.99	17.62	349,478
08 Apr 26	17.58000 +0.02	18.50	17.58	18.50	179,646
07 Apr 26	17.56000 -1.00	18.76	17.28	18.76	324,142
02 Apr 26	18.56000 -0.81	19.21	18.37	18.99	168,138
01 Apr 26	19.37000 -0.25	20.74	18.62	20.54	154,805
31 Mar 26	19.62000 +0.16	19.73	19.23	19.39	126,164
30 Mar 26	19.46000 -1.12	20.50	19.15	20.50	144,029
27 Mar 26	20.58000 -0.16	20.70	20.04	20.70	80,144
26 Mar 26	20.74000 -0.02	21.22	20.20	20.62	152,249
25 Mar 26	20.76000 -0.20	21.70	20.50	21.00	240,709
24 Mar 26	20.96000 +2.11	21.10	18.63	18.71	373,276
23 Mar 26	18.85000 -2.75	21.00	18.85	20.96	491,020
20 Mar 26	21.60000 +3.86	22.62	16.86	17.81	2,084,254
19 Mar 26	17.74000 +0.14	17.74	17.09	17.50	187,616
18 Mar 26	17.60000 -1.74	19.29	17.56	19.29	274,132
17 Mar 26	19.34000 +1.19	19.34	17.85	18.24	403,130
16 Mar 26	18.15000 +0.48	18.41	17.53	18.00	157,882
13 Mar 26	17.67000 -0.80	18.27	16.99	18.27	222,754
12 Mar 26	18.47000 -0.18	18.92	17.87	18.64	218,740
11 Mar 26	18.65000 -1.15	19.21	16.30	16.39	788,536
10 Mar 26	19.80000 +0.70	19.80	18.89	18.89	256,546
09 Mar 26	19.10000 +0.11	19.10	18.01	18.81	254,120
06 Mar 26	18.99000 +0.87	18.99	17.95	18.24	271,621
05 Mar 26	18.12000 +0.97	18.20	17.00	17.29	326,718
04 Mar 26	17.15000 +1.04	17.15	15.93	16.26	269,754
03 Mar 26	16.11000 -0.01	16.29	15.30	16.08	346,439
02 Mar 26	16.12000 -0.83	16.84	15.88	16.61	372,045
27 Feb 26	16.95000 +1.25	17.00	15.62	15.86	527,686
26 Feb 26	15.70000 -2.73	16.15	14.83	15.51	1,475,903
25 Feb 26	18.43000 -0.21	19.20	18.32	18.50	305,664
24 Feb 26	18.64000 -0.50	18.89	17.90	18.15	567,097
23 Feb 26	19.14000 -1.30	20.38	18.94	20.36	706,480
20 Feb 26	20.44000 -0.42	21.02	20.42	20.70	161,878
19 Feb 26	20.86000 -0.18	21.42	20.42	20.90	219,346
18 Feb 26	21.04000 -0.08	21.40	20.56	21.30	218,891
17 Feb 26	21.12000 +1.85	21.30	19.24	19.29	566,864
16 Feb 26	19.27000 -0.62	20.16	19.27	20.16	309,448
13 Feb 26	19.89000 +0.86	19.94	19.20	19.30	374,736
12 Feb 26	19.03000 +0.36	20.10	18.56	18.60	1,004,904
11 Feb 26	18.67000 -8.53	20.68	17.60	20.00	4,084,959
10 Feb 26	27.20000 +0.56	27.50	26.50	27.12	268,699
09 Feb 26	26.64000 +0.98	26.76	26.00	26.00	168,807
06 Feb 26	25.66000 +0.50	26.04	24.56	25.10	196,746
05 Feb 26	25.16000 +0.14	25.42	24.80	25.18	121,556
04 Feb 26	25.02000 -0.10	25.40	24.66	24.90	89,822
03 Feb 26	25.12000 -0.30	25.60	24.64	25.58	119,170
02 Feb 26	25.42000 +0.20	25.50	24.56	25.02	216,081
30 Jan 26	25.22000 -0.42	25.98	25.22	25.70	116,246
29 Jan 26	25.64000 -0.84	26.82	25.50	26.50	110,568
28 Jan 26	26.48000 +0.26	26.72	25.76	26.16	118,412
27 Jan 26	26.22000 -0.72	27.08	26.22	27.04	85,796
26 Jan 26	26.94000 -0.16	27.06	26.30	27.00	129,115
23 Jan 26	27.10000 -0.20	27.54	26.70	27.30	141,272
22 Jan 26	27.30000 +2.30	27.52	25.60	25.90	339,554
21 Jan 26	25.00000 -0.18	25.30	24.70	25.30	144,134
20 Jan 26	25.18000 -0.54	25.78	24.82	25.78	152,078
19 Jan 26	25.72000 +0.36	26.28	25.10	25.38	215,745
16 Jan 26	25.36000 -0.84	26.28	25.36	26.28	181,654
15 Jan 26	26.20000 +0.14	26.56	25.54	26.30	274,917
14 Jan 26	26.06000 -1.30	27.48	26.06	27.34	242,354
13 Jan 26	27.36000 -0.50	28.00	27.26	28.00	127,695
12 Jan 26	27.86000 +0.46	28.10	27.38	27.58	172,033
09 Jan 26	27.40000 +0.10	28.06	27.22	27.74	148,055
08 Jan 26	27.30000 -0.40	27.88	27.00	27.88	112,412
07 Jan 26	27.70000 -0.20	28.06	27.42	27.92	130,268
06 Jan 26	27.90000 +0.14	28.24	27.32	27.82	140,724
05 Jan 26	27.76000 -0.04	28.14	27.18	27.98	142,970
02 Jan 26	27.80000 +0.22	27.88	27.46	27.50	103,044
30 Dec 25	27.58000 +0.00	27.94	27.24	27.46	93,908
29 Dec 25	27.58000 +0.68	27.64	26.72	26.92	217,588
23 Dec 25	26.90000 -0.74	27.86	26.80	27.46	157,062
22 Dec 25	27.64000 +0.68	28.34	26.68	26.92	301,926
19 Dec 25	26.96000 -0.04	27.32	26.84	27.10	1,164,671
18 Dec 25	27.00000 +0.12	27.28	26.52	26.72	203,140
17 Dec 25	26.88000 -0.18	27.20	26.26	26.98	189,693
16 Dec 25	27.06000 -1.06	28.10	26.40	28.10	234,655
15 Dec 25	28.12000 +0.08	28.20	27.28	28.00	228,209
12 Dec 25	28.04000 +1.74	28.18	26.32	26.40	405,013
11 Dec 25	26.30000 +0.80	26.30	25.40	25.70	209,663
10 Dec 25	25.50000 +0.26	26.10	24.98	25.00	270,606
09 Dec 25	25.24000 +0.44	25.68	22.60	24.70	601,977
08 Dec 25	24.80000 -1.06	25.90	24.76	25.72	190,434
05 Dec 25	25.86000 -0.38	26.38	25.38	26.26	198,141
04 Dec 25	26.24000 +0.14	26.76	26.14	26.48	176,679
03 Dec 25	26.10000 +0.48	27.26	25.48	25.50	211,687
02 Dec 25	25.62000 -1.10	26.74	25.62	26.60	241,781
01 Dec 25	26.72000 +0.18	27.36	26.24	26.68	208,658
28 Nov 25	26.54000 +1.32	26.82	25.12	25.12	283,529
27 Nov 25	25.22000 +0.22	25.26	24.80	25.08	115,006
26 Nov 25	25.00000 +0.14	25.30	24.62	25.10	99,160
25 Nov 25	24.86000 +0.58	25.04	24.22	24.50	198,160
24 Nov 25	24.28000 +0.72	24.28	23.72	23.78	248,578
21 Nov 25	23.56000 +0.00	23.62	23.00	23.36	181,077
20 Nov 25	23.56000 -0.66	24.86	23.56	24.68	234,504
19 Nov 25	24.22000 -0.34	25.02	24.22	25.00	270,349
18 Nov 25	24.56000 +0.22	25.26	24.04	24.04	217,338
17 Nov 25	24.34000 -0.36	24.90	23.82	24.88	337,914
14 Nov 25	24.70000 -0.16	24.88	24.06	24.86	250,978
13 Nov 25	24.86000 +0.44	25.54	24.36	24.60	177,233
12 Nov 25	24.42000 +0.14	25.18	24.30	24.66	274,438
11 Nov 25	24.28000 +0.42	24.38	23.72	23.82	162,937
10 Nov 25	23.86000 -0.16	24.70	23.86	24.70	234,942
07 Nov 25	24.02000 -1.10	25.34	23.96	25.24	337,234
06 Nov 25	25.12000 -0.36	25.96	25.12	25.64	260,429
05 Nov 25	25.48000 -0.50	25.94	25.48	25.80	235,693
04 Nov 25	25.98000 -0.68	26.60	25.82	26.52	326,062
03 Nov 25	26.66000 -0.94	27.64	26.66	27.56	193,532
31 Oct 25	27.60000 -0.14	28.20	27.30	27.94	212,973
30 Oct 25	27.74000 -1.10	29.02	27.74	29.00	197,133
29 Oct 25	28.84000 +0.46	29.54	28.24	28.54	276,236
28 Oct 25	28.38000 -1.02	29.78	27.96	29.50	555,918
27 Oct 25	29.40000 +0.36	30.36	28.80	29.36	532,016
24 Oct 25	29.04000 +1.10	29.06	28.14	28.14	266,910
23 Oct 25	27.94000 +0.24	28.22	27.28	27.52	253,212
22 Oct 25	27.70000 -0.28	27.90	27.40	27.90	163,325
21 Oct 25	27.98000 +0.74	28.00	27.00	27.40	262,297
20 Oct 25	27.24000 +0.60	27.52	26.46	27.00	255,326
17 Oct 25	26.64000 -0.46	27.18	26.02	26.60	449,189
16 Oct 25	27.10000 -0.24	27.94	26.84	27.88	356,018
15 Oct 25	27.34000 -0.16	27.70	26.84	27.38	557,940
14 Oct 25	27.50000 -1.18	28.54	27.22	28.10	717,918
13 Oct 25	28.68000 -0.08	29.56	28.52	29.08	393,778
10 Oct 25	28.76000 -1.78	30.62	28.68	30.60	1,413,967
09 Oct 25	30.54000 -6.80	33.88	30.40	33.80	2,704,278
08 Oct 25	37.34000 +0.16	37.68	36.58	37.00	211,892
07 Oct 25	37.18000 -0.80	38.28	37.18	38.00	160,832
06 Oct 25	37.98000 +0.02	38.32	37.20	38.10	265,963
03 Oct 25	37.96000 +1.36	37.96	35.88	36.54	284,712
02 Oct 25	36.60000 -0.34	37.76	36.60	37.50	214,661
01 Oct 25	36.94000 +1.64	36.96	35.32	35.32	291,395
30 Sep 25	35.30000 +0.20	35.72	34.74	35.18	246,777
29 Sep 25	35.10000 +0.44	35.74	34.72	35.16	321,699
26 Sep 25	34.66000 -0.34	36.04	34.60	35.50	327,362
25 Sep 25	35.00000 -1.20	37.50	35.00	36.96	660,826
24 Sep 25	36.20000 -6.60	42.92	26.52	42.92	3,950,347
23 Sep 25	42.80000 -0.24	43.92	42.80	43.10	109,814
22 Sep 25	43.04000 -1.56	44.76	42.68	44.26	234,139
19 Sep 25	44.60000 +0.70	44.60	43.36	43.80	748,814
18 Sep 25	43.90000 +0.60	44.60	43.08	43.30	169,747
17 Sep 25	43.30000 +0.12	43.50	42.72	43.30	153,995
16 Sep 25	43.18000 +0.08	43.84	43.10	43.30	127,096
15 Sep 25	43.10000 +0.86	43.62	42.36	42.36	345,089
12 Sep 25	42.24000 +0.08	43.00	42.18	42.40	84,453
11 Sep 25	42.16000 +0.16	42.70	41.74	41.90	124,468
10 Sep 25	42.00000 -0.50	42.90	41.56	42.48	141,259
09 Sep 25	42.50000 +0.46	42.84	41.72	41.92	160,891
08 Sep 25	42.04000 +0.80	42.04	40.88	41.24	210,581
05 Sep 25	41.24000 -0.68	42.24	40.96	42.24	244,851
04 Sep 25	41.92000 -1.52	43.52	41.26	43.20	308,911
03 Sep 25	43.44000 -0.06	44.80	43.00	43.40	147,175
02 Sep 25	43.50000 -1.64	45.18	43.10	45.06	156,608
01 Sep 25	45.14000 +2.02	45.24	43.08	43.30	200,449
29 Aug 25	43.12000 +0.68	44.00	42.28	42.90	215,885
28 Aug 25	42.44000 +0.16	43.34	42.32	42.32	122,595
27 Aug 25	42.28000 -1.38	43.86	42.12	43.66	319,292
26 Aug 25	43.66000 -2.12	45.26	43.66	45.22	294,135
25 Aug 25	45.78000 -0.22	46.16	45.22	46.16	112,705
22 Aug 25	46.00000 +0.80	46.72	45.08	45.14	265,652
21 Aug 25	45.20000 +1.12	46.50	43.42	43.72	245,899
20 Aug 25	44.08000 -0.82	44.62	43.86	44.56	98,290
19 Aug 25	44.90000 +0.14	45.14	44.08	45.00	134,437
18 Aug 25	44.76000 -0.26	45.22	44.26	45.06	162,313
15 Aug 25	45.02000 +0.34	45.98	44.52	44.60	147,069
14 Aug 25	44.68000 -0.38	44.94	44.24	44.84	174,004
13 Aug 25	45.06000 -0.48	45.68	44.72	45.68	71,373
12 Aug 25	45.54000 +0.72	45.56	44.34	44.84	100,583
11 Aug 25	44.82000 -0.96	46.56	44.82	46.50	106,099
08 Aug 25	45.78000 +0.36	46.58	45.66	46.00	181,466
07 Aug 25	45.42000 +1.04	46.74	44.30	44.50	236,307
06 Aug 25	44.38000 -0.12	45.06	44.38	44.74	107,663
05 Aug 25	44.50000 +2.08	44.50	42.90	43.06	212,203
04 Aug 25	42.42000 +0.42	42.42	41.50	42.20	235,028
01 Aug 25	42.00000 -1.38	43.12	41.74	43.00	319,353
31 Jul 25	43.38000 -1.46	45.10	43.38	44.40	197,329
30 Jul 25	44.84000 -1.26	46.24	43.88	46.02	247,375
29 Jul 25	46.10000 -1.06	47.40	45.54	46.80	330,576
28 Jul 25	47.16000 -2.36	50.45	47.16	50.25	263,527
25 Jul 25	49.52000 +1.16	49.52	47.62	48.10	111,473
24 Jul 25	48.36000 +0.44	49.40	47.72	47.80	183,912
23 Jul 25	47.92000 +0.70	48.28	46.94	47.94	142,379
22 Jul 25	47.22000 -0.28	47.80	46.86	47.26	121,063
21 Jul 25	47.50000 +0.36	48.24	46.62	47.00	146,283
18 Jul 25	47.14000 -0.06	47.72	46.10	47.54	273,430
17 Jul 25	47.20000 -3.40	49.30	46.66	47.78	680,883
16 Jul 25	50.60000 +0.55	52.00	49.32	50.05	325,254
15 Jul 25	50.05000 +0.47	51.05	49.58	49.64	155,148
14 Jul 25	49.58000 +0.56	49.64	48.50	48.50	153,209
11 Jul 25	49.02000 -1.48	51.05	48.58	50.45	185,817
10 Jul 25	50.50000 +2.16	50.60	45.58	47.40	778,144
09 Jul 25	48.34000 -0.66	49.58	48.20	48.96	240,897
08 Jul 25	49.00000 +0.40	49.40	48.22	49.40	153,802
07 Jul 25	48.60000 -0.08	49.04	48.50	48.64	123,650
04 Jul 25	48.68000 -0.16	49.22	48.40	48.74	90,540
03 Jul 25	48.84000 +0.10	49.50	48.50	49.00	99,468
02 Jul 25	48.74000 +0.48	49.10	48.04	48.30	169,340
01 Jul 25	48.26000 +0.38	48.26	46.30	47.88	167,944
30 Jun 25	47.88000 -0.20	48.44	47.70	48.12	158,498
27 Jun 25	48.08000 +0.60	48.90	47.76	47.76	146,258
26 Jun 25	47.48000 +0.58	47.50	46.58	47.18	103,687
25 Jun 25	46.90000 -0.78	48.36	46.80	48.00	146,991
24 Jun 25	47.68000 +2.14	48.14	45.86	46.18	291,648
23 Jun 25	45.54000 -0.70	45.84	44.72	45.54	178,981
20 Jun 25	46.24000 +0.70	47.22	45.44	46.30	523,484
19 Jun 25	45.54000 -0.22	46.02	45.04	45.14	123,598
18 Jun 25	45.76000 +2.74	46.98	43.86	44.78	648,712
17 Jun 25	43.02000 -3.14	46.58	42.48	45.80	425,038
16 Jun 25	46.16000 -0.62	47.18	45.88	46.50	150,009
13 Jun 25	46.78000 -0.94	47.38	46.36	46.70	148,040
12 Jun 25	47.72000 -0.16	47.78	46.68	47.50	172,276
11 Jun 25	47.88000 -0.44	48.42	47.60	48.42	188,742
10 Jun 25	48.32000 +0.20	48.92	47.66	48.10	286,238
09 Jun 25	48.12000 +0.32	48.70	47.28	47.32	119,006
06 Jun 25	47.80000 -1.34	48.92	47.42	48.92	292,015
05 Jun 25	49.14000 +1.36	49.74	46.92	48.14	508,214
04 Jun 25	47.78000 -0.08	48.26	46.16	47.50	598,120
03 Jun 25	47.86000 -0.96	49.40	47.52	48.00	675,378
02 Jun 25	48.82000 -14.53	62.90	47.00	62.75	2,236,061
30 May 25	63.35000 +0.15	64.10	63.15	63.25	380,894
29 May 25	63.20000 -0.85	64.90	63.20	64.70	114,007
28 May 25	64.05000 +3.05	66.50	61.00	61.05	370,631
27 May 25	61.00000 +1.65	61.20	59.70	59.70	127,580
26 May 25	59.35000 +0.85	59.95	59.15	59.80	97,121
23 May 25	58.50000 -1.35	61.20	57.15	59.80	198,057
22 May 25	59.85000 -1.15	60.75	59.15	60.70	99,953
21 May 25	61.00000 +2.20	61.20	58.25	58.25	136,538
20 May 25	58.80000 -1.55	61.00	58.80	60.50	122,508
19 May 25	60.35000 +0.85	60.85	58.80	58.80	123,759
16 May 25	59.50000 -2.70	62.25	59.50	62.10	229,035
15 May 25	62.20000 +0.30	62.20	60.30	61.00	82,078
14 May 25	61.90000 -0.70	62.70	61.15	62.40	88,848
13 May 25	62.60000 +0.55	62.85	61.90	62.30	100,746
12 May 25	62.05000 +1.05	63.45	60.30	61.45	164,011
09 May 25	61.00000 +0.50	61.00	59.30	60.70	94,110
08 May 25	60.50000 +1.30	60.80	59.10	59.75	126,919
07 May 25	59.20000 -0.15	60.25	58.85	59.50	97,465
06 May 25	59.35000 -1.60	60.90	58.00	60.85	147,147
05 May 25	60.95000 +0.40	61.10	60.00	60.60	127,890
02 May 25	60.55000 +1.15	61.55	60.10	60.40	221,481
30 Apr 25	59.40000 +1.90	59.75	57.90	57.90	217,290
29 Apr 25	57.50000 +0.00	58.25	56.60	57.55	150,019
28 Apr 25	57.50000 +1.80	57.55	55.80	56.00	210,029
25 Apr 25	55.70000 +2.10	55.70	53.65	54.35	153,647
24 Apr 25	53.60000 +0.20	54.00	51.90	53.60	285,266
23 Apr 25	53.40000 +1.25	55.45	53.15	53.60	260,479
22 Apr 25	52.15000 +0.30	52.30	49.96	52.30	200,475
17 Apr 25	51.85000 +1.05	51.90	49.56	51.20	309,705
16 Apr 25	50.80000 -0.30	51.30	49.92	50.80	300,002
15 Apr 25	51.10000 -1.90	54.10	51.10	53.65	331,860
14 Apr 25	53.00000 -0.05	55.05	53.00	54.00	323,520
11 Apr 25	53.05000 -0.80	56.80	52.50	54.60	421,381
10 Apr 25	53.85000 +0.85	58.95	53.85	58.55	251,046
09 Apr 25	53.00000 -4.35	57.05	53.00	55.90	305,370
08 Apr 25	57.35000 +3.80	57.80	53.95	55.00	231,809
07 Apr 25	53.55000 -1.45	56.10	51.25	51.60	336,407
04 Apr 25	55.00000 -9.35	61.90	50.90	61.90	1,208,784
03 Apr 25	64.35000 -3.55	68.15	64.35	66.00	403,968
02 Apr 25	67.90000 -0.80	69.70	66.40	68.20	160,107
01 Apr 25	68.70000 -1.35	71.15	67.90	70.70	196,016
31 Mar 25	70.05000 -2.95	71.35	68.75	71.35	424,310
28 Mar 25	73.00000 -2.00	75.85	73.00	74.75	107,480
27 Mar 25	75.00000 -0.40	75.00	73.40	74.70	98,216
26 Mar 25	75.40000 +1.05	75.95	72.40	74.30	194,688
25 Mar 25	74.35000 -1.40	76.15	74.35	75.60	137,116
24 Mar 25	75.75000 -0.35	76.95	74.90	76.95	151,390
21 Mar 25	76.10000 -0.35	77.40	75.70	75.90	293,008
20 Mar 25	76.45000 -1.65	78.25	76.35	78.25	163,482
19 Mar 25	78.10000 +0.10	78.85	77.15	77.80	175,678
18 Mar 25	78.00000 -2.20	80.80	77.80	80.70	390,115
17 Mar 25	80.20000 +3.20	81.20	76.90	77.40	856,032
14 Mar 25	77.00000 +0.30	77.80	75.90	77.05	271,068
13 Mar 25	76.70000 -2.75	81.00	76.15	81.00	415,278
12 Mar 25	79.45000 +0.15	80.60	79.00	79.30	200,330
11 Mar 25	79.30000 +0.70	79.55	76.45	78.20	251,711
10 Mar 25	78.60000 -1.55	81.30	77.55	80.90	231,335
07 Mar 25	80.15000 +0.05	80.40	78.70	80.30	236,349
06 Mar 25	80.10000 -0.60	82.85	79.85	80.70	208,229
05 Mar 25	80.70000 +0.90	83.40	78.90	80.70	399,051
04 Mar 25	79.80000 -0.85	81.10	78.05	80.35	179,346
03 Mar 25	80.65000 -0.05	82.50	79.70	80.75	218,077
28 Feb 25	80.70000 +0.70	81.30	79.00	79.15	169,236
27 Feb 25	80.00000 -1.40	81.85	78.75	81.00	280,144
26 Feb 25	81.40000 +1.20	82.35	77.15	78.00	339,715
25 Feb 25	80.20000 -0.90	82.10	79.75	80.55	201,111
24 Feb 25	81.10000 +1.10	82.75	80.55	80.60	138,913
21 Feb 25	80.00000 -1.20	82.00	80.00	80.65	128,430
20 Feb 25	81.20000 +1.10	81.90	79.50	79.50	150,554
19 Feb 25	80.10000 -0.85	85.25	79.10	81.20	556,597
18 Feb 25	80.95000 -0.55	81.85	79.00	81.85	166,777
17 Feb 25	81.50000 +2.90	82.50	79.25	79.85	207,334
14 Feb 25	78.60000 -0.45	79.25	77.25	78.50	247,456
13 Feb 25	79.05000 -0.70	81.65	76.95	81.05	246,552
12 Feb 25	79.75000 +1.10	80.05	77.45	78.75	157,565
11 Feb 25	78.65000 -1.85	81.05	78.65	80.20	171,138
10 Feb 25	80.50000 +1.30	81.00	78.05	78.20	440,625
07 Feb 25	79.20000 +6.85	83.05	71.55	72.30	1,251,121
06 Feb 25	72.35000 +1.85	72.60	70.10	70.90	476,117
05 Feb 25	70.50000 +3.10	70.50	67.05	67.30	303,027
04 Feb 25	67.40000 +1.05	67.40	65.85	66.45	171,225
03 Feb 25	66.35000 -1.55	67.15	65.00	65.25	141,453
31 Jan 25	67.90000 +0.00	68.10	67.45	67.85	135,762
30 Jan 25	67.90000 +0.05	68.10	65.95	68.05	162,948
29 Jan 25	67.85000 +0.05	68.15	67.25	68.00	182,416
28 Jan 25	67.80000 +1.15	67.80	66.40	66.55	142,949
27 Jan 25	66.65000 +1.80	66.65	64.25	64.40	157,632
24 Jan 25	64.85000 +0.80	67.45	63.90	64.80	399,939
23 Jan 25	64.05000 -1.65	65.75	64.05	65.70	180,359
22 Jan 25	65.70000 -1.35	68.05	65.65	67.00	208,974
21 Jan 25	67.05000 +1.65	67.10	65.15	65.55	210,923
20 Jan 25	65.40000 -1.60	67.30	65.05	66.85	131,310
17 Jan 25	67.00000 +0.75	67.10	66.10	66.75	120,032
16 Jan 25	66.25000 +0.85	67.35	65.40	65.90	137,564
15 Jan 25	65.40000 -0.05	66.25	64.90	65.80	143,832
14 Jan 25	65.45000 -0.80	67.85	65.45	66.75	140,279
13 Jan 25	66.25000 -0.85	66.75	65.60	66.50	118,426
10 Jan 25	67.10000 -1.70	68.55	67.10	68.55	121,771
09 Jan 25	68.80000 -0.15	69.55	68.60	68.60	70,883
08 Jan 25	68.95000 -0.50	70.25	67.45	69.50	168,763
07 Jan 25	69.45000 +0.60	69.45	67.75	68.95	202,264
06 Jan 25	68.85000 +0.00	70.50	68.70	69.15	200,386
03 Jan 25	68.85000 -1.25	70.10	68.85	69.85	73,206
02 Jan 25	70.10000 -0.90	71.20	69.75	71.20	75,580
30 Dec 24	71.00000 -0.15	71.65	70.40	71.05	40,049
27 Dec 24	71.15000 +1.15	71.65	70.75	71.00	99,467
23 Dec 24	70.00000 +2.35	70.35	67.80	68.55	255,138
20 Dec 24	67.65000 -5.30	72.75	62.90	72.30	827,235
19 Dec 24	72.95000 -2.80	75.75	72.60	74.65	102,223
18 Dec 24	75.75000 -2.45	78.65	75.75	77.85	123,975
17 Dec 24	78.20000 -0.35	79.05	77.55	77.95	137,040
16 Dec 24	78.55000 +2.60	78.75	76.20	76.45	101,676
13 Dec 24	75.95000 -0.25	76.70	75.30	76.25	81,168
12 Dec 24	76.20000 -0.20	76.90	75.50	76.50	126,666
11 Dec 24	76.40000 -1.35	77.30	74.70	77.25	116,275
10 Dec 24	77.75000 +0.80	78.35	75.75	76.60	90,657
09 Dec 24	76.95000 +1.55	77.30	74.65	75.85	98,487
06 Dec 24	75.40000 +0.40	76.50	74.90	74.90	80,020
05 Dec 24	75.00000 -0.20	77.05	74.80	74.80	136,845
04 Dec 24	75.20000 -0.60	76.70	73.25	75.55	159,924
03 Dec 24	75.80000 -1.00	78.00	75.70	77.15	98,092
02 Dec 24	76.80000 +2.10	77.30	74.00	74.25	102,866
29 Nov 24	74.70000 +0.60	74.90	73.80	73.85	66,607
28 Nov 24	74.10000 +0.15	74.80	73.70	74.35	59,228
27 Nov 24	73.95000 -1.25	75.30	73.45	75.30	64,716
26 Nov 24	75.20000 +0.20	77.30	74.50	77.00	151,610
25 Nov 24	75.00000 +1.15	75.15	73.30	74.60	129,268
22 Nov 24	73.85000 +3.40	74.10	70.80	70.95	163,690
21 Nov 24	70.45000 +0.30	70.60	68.70	70.15	173,913
20 Nov 24	70.15000 -0.55	71.30	69.80	71.30	101,881
19 Nov 24	70.70000 -1.05	71.40	69.70	70.85	158,502
18 Nov 24	71.75000 -1.25	73.70	71.65	72.95	149,134
15 Nov 24	73.00000 -2.20	74.85	72.95	74.15	170,494
14 Nov 24	75.20000 +1.05	75.45	73.85	74.45	125,943
13 Nov 24	74.15000 -0.70	75.00	72.50	74.45	128,752
12 Nov 24	74.85000 -1.40	76.00	73.90	75.75	152,465
11 Nov 24	76.25000 +0.55	77.25	76.25	76.40	106,173
08 Nov 24	75.70000 -0.25	77.75	75.70	76.15	96,166
07 Nov 24	75.95000 -1.45	77.80	75.70	75.70	98,111
06 Nov 24	77.40000 +0.10	79.35	77.00	77.90	67,373
05 Nov 24	77.30000 -1.35	78.70	77.00	78.25	86,969
04 Nov 24	78.65000 +0.05	79.85	78.35	78.85	53,893
01 Nov 24	78.60000 +1.10	79.30	77.25	77.90	94,218
31 Oct 24	77.50000 -2.20	79.45	76.60	79.10	114,010
30 Oct 24	79.70000 -1.40	80.75	76.65	80.65	201,640
29 Oct 24	81.10000 -1.95	83.00	80.55	82.70	144,927
28 Oct 24	83.05000 +0.95	83.90	82.35	82.40	66,402
25 Oct 24	82.10000 -2.15	84.30	80.90	83.50	176,243
24 Oct 24	84.25000 +0.40	85.80	83.70	84.10	133,563
23 Oct 24	83.85000 +1.10	85.10	82.75	82.95	119,294
22 Oct 24	82.75000 -2.05	84.35	82.75	84.35	123,785
21 Oct 24	84.80000 -0.05	85.90	84.45	85.00	75,275
18 Oct 24	84.85000 -1.05	85.95	84.60	85.25	109,791
17 Oct 24	85.90000 +3.15	86.05	82.95	82.95	200,367
16 Oct 24	82.75000 -0.35	83.45	81.50	82.25	98,057
15 Oct 24	83.10000 +0.65	83.15	81.80	83.05	150,674
14 Oct 24	82.45000 +1.45	82.70	80.70	81.75	154,162
11 Oct 24	81.00000 +0.35	82.05	79.35	80.10	123,192
10 Oct 24	80.65000 -0.30	84.30	78.90	82.50	433,541
09 Oct 24	80.95000 +3.10	83.15	80.00	80.00	341,083
08 Oct 24	77.85000 -0.35	77.85	76.25	77.60	137,425
07 Oct 24	78.20000 -0.90	80.10	77.95	79.80	199,673
04 Oct 24	79.10000 +2.45	80.00	76.10	76.20	223,239
03 Oct 24	76.65000 -0.85	77.85	76.40	77.80	208,507
02 Oct 24	77.50000 -1.90	78.80	77.40	78.25	215,055
01 Oct 24	79.40000 -0.60	80.50	77.00	80.00	895,687
30 Sep 24	80.00000 -17.60	98.80	79.05	97.45	675,465
27 Sep 24	97.60000 +0.70	98.55	96.95	97.00	56,396
26 Sep 24	96.90000 +0.15	98.50	96.65	98.25	82,820
25 Sep 24	96.75000 -0.70	99.25	96.70	96.95	59,366
24 Sep 24	97.45000 +0.50	98.15	96.25	97.00	81,525
23 Sep 24	96.95000 -2.15	99.20	96.20	99.05	101,252
20 Sep 24	99.10000 -2.70	101.30	98.90	101.10	138,312
19 Sep 24	101.80000 -0.60	104.50	100.40	102.30	110,608
18 Sep 24	102.40000 -0.80	102.90	101.70	102.70	56,000
17 Sep 24	103.20000 +3.45	103.60	99.65	99.75	63,442
16 Sep 24	99.75000 -0.65	101.20	99.35	100.60	72,072
13 Sep 24	100.40000 -2.60	104.00	100.20	103.00	129,937
12 Sep 24	103.00000 -0.60	106.90	102.20	104.80	91,303
11 Sep 24	103.60000 -0.30	107.30	103.50	104.50	121,221
10 Sep 24	103.90000 -1.40	105.70	99.15	104.60	109,315
09 Sep 24	105.30000 +2.40	106.50	102.90	103.70	82,907
06 Sep 24	102.90000 +0.30	104.90	102.60	102.60	63,937
05 Sep 24	102.60000 -0.60	103.80	101.90	102.40	48,102
04 Sep 24	103.20000 -1.30	103.30	100.40	103.30	91,190
03 Sep 24	104.50000 +0.80	105.00	103.70	104.20	74,644
02 Sep 24	103.70000 +0.20	104.00	101.90	103.20	53,456
30 Aug 24	103.50000 +2.20	103.60	100.50	100.70	98,909
29 Aug 24	101.30000 +7.10	103.00	95.40	95.40	171,350
28 Aug 24	94.20000 -0.40	95.95	93.70	94.80	80,927
27 Aug 24	94.60000 -0.85	95.25	92.95	95.20	82,063
26 Aug 24	95.45000 +0.40	95.45	93.75	94.85	40,049
23 Aug 24	95.05000 -2.30	97.70	94.80	96.90	73,295
22 Aug 24	97.35000 -1.65	99.40	97.35	98.60	56,004
21 Aug 24	99.00000 +1.10	100.50	98.00	98.00	75,985
20 Aug 24	97.90000 +1.60	99.10	96.95	96.95	50,420
19 Aug 24	96.30000 -0.50	97.65	96.30	96.45	48,691
16 Aug 24	96.80000 -1.10	98.95	96.30	98.25	78,439
15 Aug 24	97.90000 +1.25	98.30	95.70	97.10	42,368
14 Aug 24	96.65000 +0.05	97.85	95.60	96.50	21,885
13 Aug 24	96.60000 -0.70	97.25	94.75	97.20	86,062
12 Aug 24	97.30000 -1.45	99.75	96.40	99.20	60,973
09 Aug 24	98.75000 +0.55	99.90	98.25	98.65	68,511
08 Aug 24	98.20000 +1.20	98.80	94.70	96.55	137,595
07 Aug 24	97.00000 +3.15	97.45	93.25	94.30	120,202
06 Aug 24	93.85000 +2.20	94.95	89.70	92.30	110,598
05 Aug 24	91.65000 -1.75	93.55	88.40	91.75	113,065
02 Aug 24	93.40000 -0.70	94.50	92.05	94.50	83,666
01 Aug 24	94.10000 -1.65	96.15	93.70	95.15	61,743
31 Jul 24	95.75000 -1.25	98.20	95.20	97.70	87,011
30 Jul 24	97.00000 +1.45	98.30	95.60	96.00	69,136
29 Jul 24	95.55000 +1.80	96.50	93.00	94.30	73,864
26 Jul 24	93.75000 +1.35	95.35	92.00	92.20	85,183
25 Jul 24	92.40000 -3.65	96.80	92.40	95.15	212,814
24 Jul 24	96.05000 -0.90	97.55	94.80	97.10	56,565
23 Jul 24	96.95000 +0.50	97.00	95.55	97.00	92,335
22 Jul 24	96.45000 +0.75	97.65	95.50	96.05	66,736
19 Jul 24	95.70000 -2.30	97.65	95.50	97.55	83,170
18 Jul 24	98.00000 -2.00	101.30	98.00	100.10	90,519
17 Jul 24	100.00000 -2.80	103.60	98.95	102.20	144,959
16 Jul 24	102.80000 +2.10	103.00	99.00	99.95	81,661
15 Jul 24	100.70000 -0.30	101.30	98.60	100.10	92,967
12 Jul 24	101.00000 -4.00	106.20	99.10	104.80	207,477
11 Jul 24	105.00000 +2.00	108.00	101.50	106.40	306,183
10 Jul 24	103.00000 +2.00	104.10	100.50	101.40	105,168
09 Jul 24	101.00000 +0.00	101.80	99.60	99.95	169,163
08 Jul 24	101.00000 -0.80	102.30	100.10	101.60	59,648
05 Jul 24	101.80000 -0.60	103.00	100.70	103.00	53,315
04 Jul 24	102.40000 +4.40	103.40	97.85	97.90	88,453
03 Jul 24	98.00000 -1.25	99.70	97.05	99.70	85,680
02 Jul 24	99.25000 -1.85	101.50	97.70	101.50	79,450
01 Jul 24	101.10000 +0.80	101.80	99.70	100.80	56,697
28 Jun 24	100.30000 -1.00	101.80	99.65	101.80	86,181
27 Jun 24	101.30000 +3.30	101.50	96.70	98.00	149,456
26 Jun 24	98.00000 +1.10	98.20	95.65	97.30	149,270
25 Jun 24	96.90000 -0.60	97.30	95.75	96.90	89,864
24 Jun 24	97.50000 +2.40	97.50	93.95	95.40	97,246
21 Jun 24	95.10000 -1.60	96.40	92.80	96.40	216,067
20 Jun 24	96.70000 +0.20	97.65	95.15	97.30	86,646
19 Jun 24	96.50000 -0.25	97.60	95.00	96.50	113,066
18 Jun 24	96.75000 -2.25	99.95	96.25	99.75	129,241
17 Jun 24	99.00000 -1.80	101.70	98.25	100.80	93,833
14 Jun 24	100.80000 -2.90	104.50	99.35	103.90	139,323
13 Jun 24	103.70000 -3.20	107.00	102.90	106.50	113,089
12 Jun 24	106.90000 -0.30	108.40	106.10	107.20	65,373
11 Jun 24	107.20000 -1.80	109.30	107.20	109.20	81,016
10 Jun 24	109.00000 +1.10	109.00	106.70	106.70	86,625
07 Jun 24	107.90000 -0.20	108.90	107.50	108.00	59,276
06 Jun 24	108.10000 +1.00	108.70	106.00	106.00	103,167
05 Jun 24	107.10000 +0.40	109.70	107.00	107.60	104,655
04 Jun 24	106.70000 -1.00	108.50	106.00	107.40	64,564
03 Jun 24	107.70000 +2.70	107.70	104.90	105.60	105,188
31 May 24	105.00000 +2.40	105.40	102.00	102.60	176,764
30 May 24	102.60000 +0.30	104.20	101.60	101.80	47,864
29 May 24	102.30000 -1.50	104.20	101.10	102.80	138,964
28 May 24	103.80000 -2.00	107.50	103.50	105.90	81,147
27 May 24	105.80000 -0.90	107.00	104.00	107.00	64,425
24 May 24	106.70000 +1.70	107.90	103.80	105.40	123,642
23 May 24	105.00000 +11.80	106.90	99.45	100.00	503,680
22 May 24	93.20000 -1.40	94.65	90.75	93.95	339,865
21 May 24	94.60000 -3.80	98.80	93.90	97.80	151,573
20 May 24	98.40000 -1.00	100.00	98.05	99.50	43,744
17 May 24	99.40000 -2.70	101.90	98.55	101.30	74,824
16 May 24	102.10000 +1.00	103.90	101.00	101.90	80,994
15 May 24	101.10000 +0.60	102.60	96.75	99.30	164,716
14 May 24	100.50000 +2.30	102.80	100.10	101.90	119,971
13 May 24	98.20000 -2.20	100.70	97.75	100.40	57,595
10 May 24	100.40000 +1.25	100.60	97.60	98.70	150,896
09 May 24	99.15000 -2.25	102.50	98.90	101.30	88,926
08 May 24	101.40000 -2.10	104.50	100.30	103.50	70,578
07 May 24	103.50000 +1.20	103.70	102.10	102.90	41,219
06 May 24	102.30000 +0.30	102.90	101.60	101.70	25,379
03 May 24	102.00000 +0.40	103.70	102.00	102.20	62,285
02 May 24	101.60000 +0.60	103.50	100.90	101.50	117,189
30 Apr 24	101.00000 +0.60	102.70	99.65	100.60	82,624
29 Apr 24	100.40000 -0.10	101.60	99.15	101.10	70,865
26 Apr 24	100.50000 +1.30	101.70	99.50	99.80	55,957
25 Apr 24	99.20000 -2.20	102.20	99.05	100.80	95,926
24 Apr 24	101.40000 -0.60	103.40	100.90	102.40	93,149
23 Apr 24	102.00000 +0.70	102.10	99.45	101.80	61,420
22 Apr 24	101.30000 +2.40	102.60	99.40	102.50	83,502
19 Apr 24	98.90000 -1.10	99.05	97.40	98.70	99,223
18 Apr 24	100.00000 +0.05	100.20	97.90	99.65	68,248
17 Apr 24	99.95000 +2.35	101.10	98.65	99.85	133,147
16 Apr 24	97.60000 -1.40	98.00	96.15	97.45	75,370
15 Apr 24	99.00000 -0.50	99.50	96.80	99.00	116,288
12 Apr 24	99.50000 -2.10	102.70	97.75	102.40	190,667
11 Apr 24	101.60000 -4.40	107.90	98.40	107.10	278,063
10 Apr 24	106.00000 -1.00	109.00	106.00	107.80	89,716
09 Apr 24	107.00000 +1.80	107.40	105.20	105.30	91,160
08 Apr 24	105.20000 +1.40	106.20	103.50	103.60	57,209
05 Apr 24	103.80000 -0.20	104.20	101.80	103.20	68,895
04 Apr 24	104.00000 -2.10	106.80	103.70	106.00	81,230
03 Apr 24	106.10000 +1.70	106.30	103.00	104.40	72,815
02 Apr 24	104.40000 +0.00	106.80	103.70	104.00	96,331
28 Mar 24	104.40000 +0.70	105.90	102.90	104.00	87,104
27 Mar 24	103.70000 +3.70	104.30	99.25	99.50	116,792
26 Mar 24	100.00000 -4.00	105.90	97.05	104.20	292,490
25 Mar 24	104.00000 -3.50	107.80	103.30	107.70	105,095
22 Mar 24	107.50000 -0.40	110.10	107.50	108.00	60,999
21 Mar 24	107.90000 +1.60	109.10	106.00	107.60	64,139
20 Mar 24	106.30000 -0.10	106.80	105.50	106.40	39,101
19 Mar 24	106.40000 +0.30	107.40	104.00	105.80	75,802
18 Mar 24	106.10000 +0.90	107.40	105.20	105.50	67,203
15 Mar 24	105.20000 +3.10	106.20	101.40	101.80	221,245
14 Mar 24	102.10000 -1.20	104.00	101.90	104.00	72,707
13 Mar 24	103.30000 -1.20	105.10	103.30	104.90	104,086
12 Mar 24	104.50000 +2.80	104.90	102.40	103.80	89,730
11 Mar 24	101.70000 -3.10	104.10	100.20	103.80	84,042
08 Mar 24	104.80000 +0.80	106.00	103.40	104.20	97,371
07 Mar 24	104.00000 -6.30	110.10	103.30	109.70	215,237
06 Mar 24	110.30000 +1.20	110.70	107.60	109.10	74,658
05 Mar 24	109.10000 +0.70	110.10	107.20	107.80	76,404
04 Mar 24	108.40000 +1.30	108.40	106.60	107.60	73,578
01 Mar 24	107.10000 -1.30	109.50	105.40	109.50	72,120
29 Feb 24	108.40000 +0.90	111.20	107.20	107.50	150,135
28 Feb 24	107.50000 -1.50	109.40	106.90	108.70	105,928
27 Feb 24	109.00000 +4.90	109.60	104.60	104.80	196,584
26 Feb 24	104.10000 +0.10	105.80	103.60	104.00	120,674
23 Feb 24	104.00000 +1.90	107.10	102.20	102.20	196,219
22 Feb 24	102.10000 +12.10	105.70	94.20	95.20	433,137
21 Feb 24	90.00000 -1.05	91.30	88.85	90.50	116,045
20 Feb 24	91.05000 -0.05	91.45	89.60	90.30	54,948
19 Feb 24	91.10000 +0.80	91.30	88.55	89.35	92,164
16 Feb 24	90.30000 +0.20	91.50	88.90	90.45	153,062
15 Feb 24	90.10000 -5.00	96.80	89.25	95.15	300,409
14 Feb 24	95.10000 +2.70	95.10	91.95	92.05	115,610
13 Feb 24	92.40000 -0.85	93.05	91.55	92.65	78,768
12 Feb 24	93.25000 +2.45	93.55	91.10	91.10	108,328
09 Feb 24	90.80000 +3.55	91.05	86.80	86.80	142,800
08 Feb 24	87.25000 -5.65	92.35	86.55	92.00	202,049
07 Feb 24	92.90000 -1.15	95.75	92.75	94.40	90,613
06 Feb 24	94.05000 +0.55	95.95	93.25	93.55	160,538
05 Feb 24	93.50000 +0.50	93.60	91.95	93.10	100,693
02 Feb 24	93.00000 -0.90	94.85	92.55	94.60	74,735
01 Feb 24	93.90000 -1.00	96.35	93.55	94.70	83,171
31 Jan 24	94.90000 -0.15	96.00	93.60	95.25	85,733
30 Jan 24	95.05000 +0.55	95.50	93.95	94.85	48,545
29 Jan 24	94.50000 -0.95	95.30	92.25	95.15	94,084
26 Jan 24	95.45000 +2.30	96.50	92.80	93.40	113,441
25 Jan 24	93.15000 -2.25	95.35	92.50	95.00	69,777
24 Jan 24	95.40000 +0.90	96.15	94.00	95.00	171,253
23 Jan 24	94.50000 +1.65	94.50	92.00	93.20	137,851
22 Jan 24	92.85000 +2.80	93.05	90.50	90.75	84,606
19 Jan 24	90.05000 +0.65	92.00	89.30	90.00	103,400
18 Jan 24	89.40000 +2.40	89.45	86.95	87.25	63,459
17 Jan 24	87.00000 -3.75	89.40	84.80	89.40	148,878
16 Jan 24	90.75000 +0.25	90.75	88.95	89.50	84,460
15 Jan 24	90.50000 -2.30	93.10	89.70	93.10	76,729
12 Jan 24	92.80000 +0.95	93.45	92.00	92.00	53,434
11 Jan 24	91.85000 -0.85	94.15	91.85	93.40	74,563
10 Jan 24	92.70000 +0.65	92.95	90.90	91.75	63,312
09 Jan 24	92.05000 +0.25	92.50	90.10	92.50	100,509
08 Jan 24	91.80000 +1.40	92.05	89.35	89.90	64,534
05 Jan 24	90.40000 +1.60	91.25	86.80	88.00	120,266
04 Jan 24	88.80000 -1.35	90.90	87.50	90.05	79,806
03 Jan 24	90.15000 -2.55	92.25	89.20	92.00	106,226
02 Jan 24	92.70000 -1.65	95.90	92.70	94.55	78,009
29 Dec 23	94.35000 -0.10	95.40	93.95	94.60	17,629
28 Dec 23	94.45000 -1.50	96.05	93.65	96.00	62,297
27 Dec 23	95.95000 +0.75	97.15	95.50	95.70	55,982
22 Dec 23	95.20000 -1.25	97.00	94.90	96.00	89,816
21 Dec 23	96.45000 +1.60	96.70	93.80	94.15	122,053
20 Dec 23	94.85000 +3.95	94.90	91.15	91.15	138,800
19 Dec 23	90.90000 +2.30	92.55	87.65	88.35	106,509
18 Dec 23	88.60000 -4.40	91.80	86.70	91.80	154,208
15 Dec 23	93.00000 +0.60	94.55	92.50	92.55	269,868
14 Dec 23	92.40000 +5.50	92.85	88.20	88.60	188,849
13 Dec 23	86.90000 +1.10	86.90	85.65	85.65	82,645
12 Dec 23	85.80000 -0.80	87.70	85.50	86.85	67,879
11 Dec 23	86.60000 +0.50	86.60	85.35	86.25	86,534
08 Dec 23	86.10000 -0.05	87.00	85.35	86.40	66,377
07 Dec 23	86.15000 +0.00	87.35	84.80	86.00	85,299
06 Dec 23	86.15000 +0.95	86.45	84.45	85.20	136,766
05 Dec 23	85.20000 -2.90	88.50	84.80	87.80	104,216
04 Dec 23	88.10000 -0.40	89.20	87.25	88.40	69,297
01 Dec 23	88.50000 +1.65	89.10	86.20	87.10	124,574
30 Nov 23	86.85000 -0.85	88.25	86.30	87.65	110,262
29 Nov 23	87.70000 +1.30	88.00	85.90	85.90	63,899
28 Nov 23	86.40000 -0.60	87.75	86.35	87.00	73,698
27 Nov 23	87.00000 -0.50	88.10	86.75	87.15	99,955
24 Nov 23	87.50000 +2.40	88.60	84.60	85.25	89,485
23 Nov 23	85.10000 +0.45	85.20	84.00	84.85	82,915
22 Nov 23	84.65000 +0.25	85.95	84.40	84.40	82,144
21 Nov 23	84.40000 -1.85	86.50	84.40	86.05	118,582
20 Nov 23	86.25000 +2.15	87.90	83.80	84.35	145,660
17 Nov 23	84.10000 +1.65	85.20	82.00	82.50	187,207
16 Nov 23	82.45000 -8.10	90.25	81.35	89.90	336,644
15 Nov 23	90.55000 -1.10	91.60	88.55	91.55	138,423
14 Nov 23	91.65000 +0.20	92.25	89.85	91.55	132,613
13 Nov 23	91.45000 -2.30	94.80	91.25	94.00	132,890
10 Nov 23	93.75000 +0.90	94.85	92.00	92.00	244,332
09 Nov 23	92.85000 +1.80	93.95	90.90	91.10	89,569
08 Nov 23	91.05000 +2.30	91.75	88.45	88.50	94,794
07 Nov 23	88.75000 -0.70	89.40	87.00	89.30	107,360
06 Nov 23	89.45000 -0.30	90.75	88.95	90.30	61,045
03 Nov 23	89.75000 +1.60	91.60	88.30	88.70	81,964
02 Nov 23	88.15000 +1.55	89.75	86.70	87.40	85,535
01 Nov 23	86.60000 -1.30	88.55	85.95	88.50	87,785
31 Oct 23	87.90000 -0.65	88.65	86.40	88.55	139,570
30 Oct 23	88.55000 +0.05	90.70	88.10	88.85	126,796
27 Oct 23	88.50000 +1.20	89.20	86.30	87.05	102,458
26 Oct 23	87.30000 -8.05	95.00	87.10	94.55	283,083
25 Oct 23	95.35000 -3.70	99.80	94.20	99.35	97,173
24 Oct 23	99.05000 +0.60	100.00	98.05	98.65	70,361
23 Oct 23	98.45000 +2.50	98.50	95.45	96.15	110,764
20 Oct 23	95.95000 -7.45	102.70	95.95	102.70	186,050
19 Oct 23	103.40000 -4.10	107.20	103.40	105.80	132,154
18 Oct 23	107.50000 +1.70	108.30	104.70	105.40	120,295
17 Oct 23	105.80000 +1.00	106.10	103.80	104.10	114,843
16 Oct 23	104.80000 +1.50	107.90	102.60	102.90	119,825
13 Oct 23	103.30000 +0.90	104.50	100.50	101.80	135,855
12 Oct 23	102.40000 +0.60	105.60	102.40	102.80	106,178
11 Oct 23	101.80000 +1.20	103.40	99.90	103.40	153,292
10 Oct 23	100.60000 -0.20	101.30	99.60	100.90	62,295
09 Oct 23	100.80000 -1.30	102.80	100.00	100.00	133,026
06 Oct 23	102.10000 +4.55	102.80	96.90	97.60	138,059
05 Oct 23	97.55000 -2.85	99.75	92.15	94.25	290,625
04 Oct 23	100.40000 +3.85	101.90	94.40	95.40	325,451
03 Oct 23	96.55000 -0.90	98.05	96.55	97.00	100,904
02 Oct 23	97.45000 -2.00	99.95	96.70	99.95	124,970
29 Sep 23	99.45000 -0.50	101.70	99.30	100.20	109,304
28 Sep 23	99.95000 +1.10	103.20	98.55	99.80	140,133
27 Sep 23	98.85000 -0.35	99.50	97.85	99.50	123,931
26 Sep 23	99.20000 -4.80	104.20	98.05	103.40	174,142
25 Sep 23	104.00000 +0.40	104.90	102.80	103.30	56,774
22 Sep 23	103.60000 -1.30	105.60	103.00	104.70	82,309
21 Sep 23	104.90000 -3.10	108.80	104.90	107.60	119,638
20 Sep 23	108.00000 +2.50	108.80	105.70	105.80	143,527
19 Sep 23	105.50000 +2.20	107.10	102.20	102.60	187,463
18 Sep 23	103.30000 -0.50	104.40	102.10	103.80	107,654
15 Sep 23	103.80000 +0.20	105.00	103.40	104.30	180,812
14 Sep 23	103.60000 -0.90	104.90	102.80	104.90	94,902
13 Sep 23	104.50000 -0.40	105.30	103.00	104.00	141,848
12 Sep 23	104.90000 -7.10	111.00	99.80	111.00	363,797
11 Sep 23	112.00000 +0.40	113.60	110.20	111.70	83,041
08 Sep 23	111.60000 -4.20	117.30	111.00	116.30	130,438
07 Sep 23	115.80000 -4.60	121.10	113.60	120.50	211,008
06 Sep 23	120.40000 -0.30	121.10	118.60	120.10	112,199
05 Sep 23	120.70000 -0.70	122.90	120.20	122.00	71,424
04 Sep 23	121.40000 -0.20	122.80	120.60	121.30	83,062
01 Sep 23	121.60000 +1.70	121.90	119.00	119.50	82,768
31 Aug 23	119.90000 +2.70	120.10	116.70	117.50	166,103
30 Aug 23	117.20000 +1.20	117.20	115.10	116.40	65,644
29 Aug 23	116.00000 +0.70	116.30	115.10	115.60	61,549
28 Aug 23	115.30000 +0.60	115.90	115.00	115.80	32,368
25 Aug 23	114.70000 -0.20	116.00	114.30	114.50	45,912
24 Aug 23	114.90000 -0.40	116.60	113.70	116.30	68,429
23 Aug 23	115.30000 +0.30	116.00	112.90	115.80	102,437
22 Aug 23	115.00000 -1.70	116.30	114.40	116.00	91,693
21 Aug 23	116.70000 +0.20	118.50	116.20	117.00	49,526
18 Aug 23	116.50000 -2.00	118.20	115.50	118.20	66,025
17 Aug 23	118.50000 +0.10	119.00	115.80	117.90	92,858
16 Aug 23	118.40000 -0.50	119.90	117.60	118.60	71,756
15 Aug 23	118.90000 +1.00	119.40	117.00	118.50	106,514
14 Aug 23	117.90000 +2.60	118.10	115.90	116.40	116,496
11 Aug 23	115.30000 +0.20	116.20	114.50	115.50	72,667
10 Aug 23	115.10000 +3.20	115.10	112.80	112.90	86,405
09 Aug 23	111.90000 -2.20	115.70	110.40	115.00	157,173
08 Aug 23	114.10000 +11.00	116.00	102.80	102.80	357,116
07 Aug 23	103.10000 -0.50	103.60	101.40	103.60	87,000
04 Aug 23	103.60000 -0.30	104.60	102.70	104.20	76,863
03 Aug 23	103.90000 -1.40	105.50	102.90	105.00	104,250
02 Aug 23	105.30000 -2.30	107.30	104.30	107.20	109,558
01 Aug 23	107.60000 -0.10	109.30	107.60	108.40	74,073
31 Jul 23	107.70000 -0.30	108.70	107.20	108.30	50,647
28 Jul 23	108.00000 -1.30	109.40	107.10	109.20	52,998
27 Jul 23	109.30000 +1.90	109.90	107.80	107.90	77,186
26 Jul 23	107.40000 -1.50	109.60	106.60	108.30	64,675
25 Jul 23	108.90000 +2.30	109.40	105.80	106.50	75,068
24 Jul 23	106.60000 -1.10	109.10	106.20	107.90	86,626
21 Jul 23	107.70000 +3.00	107.90	104.00	104.00	73,587
20 Jul 23	104.70000 +0.70	106.00	103.60	103.60	50,438
19 Jul 23	104.00000 -1.80	106.00	102.70	106.00	93,773
18 Jul 23	105.80000 +0.10	107.00	105.60	105.80	33,536
17 Jul 23	105.70000 -1.00	107.10	104.40	106.00	90,367
14 Jul 23	106.70000 -0.50	108.20	105.60	107.20	106,077
13 Jul 23	107.20000 -1.80	109.30	107.00	109.30	111,030
12 Jul 23	109.00000 +1.90	109.80	106.90	109.60	130,329
11 Jul 23	107.10000 -2.60	110.80	106.90	110.50	119,044
10 Jul 23	109.70000 +1.80	110.10	107.30	107.30	139,755
07 Jul 23	107.90000 +4.40	109.60	105.20	106.60	121,717
06 Jul 23	103.50000 -1.50	107.50	97.30	100.40	193,469
05 Jul 23	105.00000 -2.30	107.30	102.80	106.20	103,936
04 Jul 23	107.30000 +1.40	107.30	105.30	105.80	86,907
03 Jul 23	105.90000 +2.80	106.60	103.20	103.60	121,898
30 Jun 23	103.10000 +0.00	103.70	102.40	103.40	91,588
29 Jun 23	103.10000 +3.25	103.80	99.05	99.50	97,510
28 Jun 23	99.85000 -0.10	101.10	98.65	100.50	140,785
27 Jun 23	99.95000 -5.35	105.70	99.00	105.70	196,736
26 Jun 23	105.30000 -3.70	109.30	105.10	108.80	104,314
23 Jun 23	109.00000 +1.40	109.80	107.40	107.40	87,756
22 Jun 23	107.60000 -0.10	107.80	105.30	106.80	84,096
21 Jun 23	107.70000 +0.40	108.10	106.20	107.00	82,295
20 Jun 23	107.30000 +0.00	109.20	106.70	106.90	56,747
19 Jun 23	107.30000 -3.20	110.10	106.70	109.90	72,379
16 Jun 23	110.50000 +1.20	113.00	108.30	113.00	343,168
15 Jun 23	109.30000 +0.20	111.00	108.50	108.90	84,734
14 Jun 23	109.10000 -1.60	110.90	107.80	110.20	101,022
13 Jun 23	110.70000 +2.10	111.00	108.20	109.20	99,098
12 Jun 23	108.60000 +1.80	110.10	107.20	107.30	98,771
09 Jun 23	106.80000 +1.00	110.00	104.60	106.10	130,466
08 Jun 23	105.80000 -3.10	107.50	105.10	107.10	70,996
07 Jun 23	108.90000 -0.60	109.50	107.00	109.20	81,866
06 Jun 23	109.50000 +1.00	110.20	107.70	108.30	144,833
05 Jun 23	108.50000 +1.70	108.70	105.70	106.40	124,854
02 Jun 23	106.80000 +2.50	107.10	104.80	105.30	99,311
01 Jun 23	104.30000 +1.50	104.30	102.20	103.50	78,804
31 May 23	102.80000 -1.20	104.60	101.70	103.30	153,060
30 May 23	104.00000 +0.50	105.10	103.30	103.90	79,350
29 May 23	103.50000 +1.50	103.80	102.90	103.20	28,441
26 May 23	102.00000 +0.10	102.50	100.40	102.50	79,568
25 May 23	101.90000 +1.50	101.90	100.20	100.90	73,837
24 May 23	100.40000 -2.20	102.10	100.10	101.60	72,121
23 May 23	102.60000 -1.70	105.40	102.60	104.10	137,463
22 May 23	104.30000 +2.70	104.50	101.70	101.70	128,935
19 May 23	101.60000 +2.85	103.30	98.90	99.05	147,648
18 May 23	98.75000 -0.40	99.95	98.45	99.50	32,615
17 May 23	99.15000 -1.45	100.50	98.75	100.30	87,482
16 May 23	100.60000 +2.10	100.80	97.90	98.60	102,315
15 May 23	98.50000 -3.00	101.70	98.25	101.60	102,722
12 May 23	101.50000 +1.75	101.60	99.65	100.30	140,708
11 May 23	99.75000 +0.80	100.40	98.20	98.80	92,638
10 May 23	98.95000 +1.05	98.95	96.70	97.70	118,904
09 May 23	97.90000 -0.75	99.05	97.45	98.50	65,670
08 May 23	98.65000 +0.60	99.80	98.15	98.15	74,576
05 May 23	98.05000 -1.25	101.30	96.70	99.75	158,803
04 May 23	99.30000 -0.30	100.30	98.80	99.15	361,800
03 May 23	99.60000 +1.80	100.40	97.90	98.20	145,199
02 May 23	97.80000 -0.90	99.30	97.10	98.65	130,563
28 Apr 23	98.70000 +3.65	99.50	95.65	95.65	260,629
27 Apr 23	95.05000 -1.10	97.05	94.20	96.65	212,973
26 Apr 23	96.15000 +3.35	96.35	92.30	92.40	258,361
25 Apr 23	92.80000 +2.20	93.10	89.70	90.25	136,749
24 Apr 23	90.60000 +2.45	91.05	88.30	88.30	278,415
21 Apr 23	88.15000 +0.35	88.60	86.40	87.75	162,818
20 Apr 23	87.80000 -1.95	90.20	86.50	88.85	262,232
19 Apr 23	89.75000 -1.00	90.35	87.40	87.60	373,126
18 Apr 23	90.75000 +0.15	92.55	90.55	91.20	76,440
17 Apr 23	90.60000 -2.70	94.55	90.40	93.20	102,822
14 Apr 23	93.30000 +2.40	93.80	90.15	90.90	134,512
13 Apr 23	90.90000 +2.15	91.90	88.75	88.85	147,845
12 Apr 23	88.75000 +1.50	89.05	86.00	87.75	131,866
11 Apr 23	87.25000 -1.00	89.85	85.50	89.50	212,827
06 Apr 23	88.25000 -3.95	94.40	85.30	92.00	242,910
05 Apr 23	92.20000 +1.05	92.20	90.60	91.10	77,098
04 Apr 23	91.15000 +0.15	92.35	90.30	91.05	148,279
03 Apr 23	91.00000 -0.15	91.65	89.95	91.25	113,578
31 Mar 23	91.15000 +1.60	91.80	90.15	90.40	128,520
30 Mar 23	89.55000 -1.45	91.80	89.35	91.60	100,782
29 Mar 23	91.00000 -2.30	93.40	90.85	93.20	129,602
28 Mar 23	93.30000 +1.65	94.00	91.30	92.30	184,992
27 Mar 23	91.65000 -1.05	94.00	91.30	93.80	140,913
24 Mar 23	92.70000 +0.85	93.50	90.05	91.70	188,571
23 Mar 23	91.85000 +1.55	91.85	88.45	89.70	176,237
22 Mar 23	90.30000 +2.70	90.55	87.40	87.85	125,998
21 Mar 23	87.60000 +1.65	87.60	86.25	86.70	181,774
20 Mar 23	85.95000 -1.00	86.60	84.40	85.95	151,452
17 Mar 23	86.95000 -3.65	91.25	86.85	90.80	214,141
16 Mar 23	90.60000 +2.30	90.60	87.65	89.50	151,847
15 Mar 23	88.30000 -2.25	90.30	87.55	90.30	102,723
14 Mar 23	90.55000 +3.45	91.00	87.15	87.30	195,319
13 Mar 23	87.10000 -2.75	89.95	86.35	89.55	110,280
10 Mar 23	89.85000 +0.90	89.95	87.10	87.20	124,288
09 Mar 23	88.95000 +4.30	89.15	85.70	88.00	234,217
08 Mar 23	84.65000 -0.80	85.45	83.60	85.05	110,056
07 Mar 23	85.45000 -2.20	88.20	85.20	87.65	127,186
06 Mar 23	87.65000 +0.65	88.60	86.50	87.85	126,619
03 Mar 23	87.00000 +2.50	87.00	84.60	85.10	152,746
02 Mar 23	84.50000 +0.90	84.65	82.85	83.55	88,213
01 Mar 23	83.60000 +0.45	83.85	82.15	83.30	78,811
28 Feb 23	83.15000 -1.35	84.05	81.95	84.05	116,030
27 Feb 23	84.50000 +2.05	84.50	81.80	83.05	162,074
24 Feb 23	82.45000 +3.40	83.15	79.45	79.45	220,687
23 Feb 23	79.05000 +3.10	80.15	75.60	77.25	221,789
22 Feb 23	75.95000 -0.70	76.50	75.30	76.50	69,997
21 Feb 23	76.65000 -0.80	78.65	76.35	77.00	121,417
20 Feb 23	77.45000 +2.05	78.60	76.85	77.25	82,738
17 Feb 23	75.40000 -0.80	76.15	74.75	75.65	67,684
16 Feb 23	76.20000 +1.00	76.70	75.10	75.45	68,421
15 Feb 23	75.20000 +3.05	75.20	72.10	72.10	105,668
14 Feb 23	72.15000 +0.10	73.00	71.60	71.60	42,335
13 Feb 23	72.05000 +0.55	72.10	70.90	71.50	51,585
10 Feb 23	71.50000 -3.50	74.70	71.45	74.70	88,985
09 Feb 23	75.00000 -0.35	76.20	74.70	75.55	129,953
08 Feb 23	75.35000 +1.25	75.50	74.20	75.00	124,054
07 Feb 23	74.10000 +1.65	74.10	71.55	72.20	89,317
06 Feb 23	72.45000 +0.35	72.45	70.45	71.55	80,892
03 Feb 23	72.10000 +0.20	72.20	70.25	71.40	83,717
02 Feb 23	71.90000 +2.25	72.00	69.95	70.00	87,992
01 Feb 23	69.65000 +1.95	69.75	68.05	68.05	92,829
31 Jan 23	67.70000 -0.05	67.90	66.25	67.75	90,439
30 Jan 23	67.75000 -1.25	69.00	67.70	68.95	91,354
27 Jan 23	69.00000 +0.00	69.50	68.50	68.80	41,859
26 Jan 23	69.00000 +0.65	70.00	68.25	69.20	70,945
25 Jan 23	68.35000 -0.10	68.45	67.30	68.25	53,792
24 Jan 23	68.45000 -0.90	69.80	68.35	69.80	87,553
23 Jan 23	69.35000 +0.70	69.80	68.75	69.15	46,671
20 Jan 23	68.65000 +1.40	69.00	67.00	67.70	79,750
19 Jan 23	67.25000 -3.85	70.60	67.25	70.60	105,207
18 Jan 23	71.10000 +0.35	73.00	69.45	70.95	155,977
17 Jan 23	70.75000 -1.25	72.00	69.75	71.85	60,572
16 Jan 23	72.00000 +1.00	72.20	70.90	71.05	59,447
13 Jan 23	71.00000 +0.05	71.80	70.45	71.30	73,402
12 Jan 23	70.95000 +0.40	71.55	70.20	70.55	82,501
11 Jan 23	70.55000 +0.70	70.80	69.60	69.85	87,998
10 Jan 23	69.85000 -0.10	70.45	69.15	69.60	105,355
09 Jan 23	69.95000 +0.10	71.35	69.35	69.90	158,970
06 Jan 23	69.85000 +0.65	69.85	68.60	68.80	48,126
05 Jan 23	69.20000 +2.30	69.70	66.20	66.55	129,543
04 Jan 23	66.90000 +1.90	67.10	64.60	65.35	72,851
03 Jan 23	65.00000 +0.55	65.50	63.95	64.05	47,576
02 Jan 23	64.45000 +1.65	64.85	63.10	63.10	48,489
30 Dec 22	62.80000 -1.40	63.90	62.80	63.90	32,507
29 Dec 22	64.20000 +0.45	64.20	63.00	63.50	27,616
28 Dec 22	63.75000 +0.45	64.00	62.90	63.30	37,024
27 Dec 22	63.30000 -0.55	64.15	62.80	64.15	34,555
23 Dec 22	63.85000 +0.70	64.65	62.85	63.15	74,463
22 Dec 22	63.15000 -0.55	63.90	62.75	63.80	52,523
21 Dec 22	63.70000 +0.95	63.95	62.90	63.00	47,151
20 Dec 22	62.75000 -0.35	63.40	62.30	62.50	73,145
19 Dec 22	63.10000 -0.45	64.15	63.00	63.40	74,076
16 Dec 22	63.55000 +0.75	64.05	62.50	62.90	154,532
15 Dec 22	62.80000 -0.05	62.95	62.20	62.25	116,466
14 Dec 22	62.85000 +0.90	63.45	61.15	61.55	132,303
13 Dec 22	61.95000 +0.00	63.20	61.60	61.80	95,143
12 Dec 22	61.95000 -1.45	63.75	61.95	62.95	128,670
09 Dec 22	63.40000 +2.05	63.40	60.95	61.85	146,250
08 Dec 22	61.35000 -0.05	62.30	60.65	61.70	104,723
07 Dec 22	61.40000 -4.15	64.05	60.35	64.05	316,017
06 Dec 22	65.55000 -5.30	72.35	65.00	70.40	318,982
05 Dec 22	70.85000 -1.40	72.45	70.60	71.90	109,261
02 Dec 22	72.25000 -0.25	73.25	70.80	72.80	96,197
01 Dec 22	72.50000 +2.30	72.85	70.60	70.65	107,832
30 Nov 22	70.20000 +2.65	70.20	67.40	67.70	168,460
29 Nov 22	67.55000 +0.00	68.05	66.90	67.50	85,810
28 Nov 22	67.55000 -0.65	68.90	67.25	67.95	74,480
25 Nov 22	68.20000 -0.90	68.80	67.25	68.65	62,231
24 Nov 22	69.10000 +0.55	69.20	68.30	69.05	57,991
23 Nov 22	68.55000 -0.80	70.10	68.20	69.70	77,977
22 Nov 22	69.35000 -0.15	70.30	69.00	69.25	59,318
21 Nov 22	69.50000 +0.10	70.65	68.85	69.35	93,798
18 Nov 22	69.40000 -0.05	69.75	68.30	69.55	70,585
17 Nov 22	69.45000 +0.45	70.20	68.80	68.95	171,819
16 Nov 22	69.00000 +1.30	69.00	66.90	67.30	109,365
15 Nov 22	67.70000 +0.30	68.45	66.70	67.50	46,235
14 Nov 22	67.40000 +0.35	68.30	66.85	67.30	107,525
11 Nov 22	67.05000 +0.10	67.65	65.85	67.40	219,370
10 Nov 22	66.95000 +0.95	67.90	65.70	66.00	105,480
09 Nov 22	66.00000 +1.00	66.15	64.45	64.70	50,604
08 Nov 22	65.00000 +0.85	65.00	63.25	63.95	77,648
07 Nov 22	64.15000 +1.95	65.55	61.70	61.80	115,110
04 Nov 22	62.20000 +2.20	63.10	59.85	60.40	132,101
03 Nov 22	60.00000 +2.35	60.40	56.95	57.30	130,908
02 Nov 22	57.65000 -0.35	58.60	57.45	58.00	84,971
01 Nov 22	58.00000 +0.00	59.45	57.75	58.80	48,919
31 Oct 22	58.00000 -0.30	59.20	58.00	58.30	83,232
28 Oct 22	58.30000 -1.05	59.65	58.10	58.50	84,878
27 Oct 22	59.35000 -1.20	60.45	58.85	60.15	50,502
26 Oct 22	60.55000 +1.05	61.00	59.55	59.85	79,474
25 Oct 22	59.50000 +0.75	60.50	58.55	58.60	166,916
24 Oct 22	58.75000 -0.25	60.00	58.25	59.45	87,100
21 Oct 22	59.00000 -0.45	59.35	57.95	59.00	66,680
20 Oct 22	59.45000 -0.15	60.65	59.20	59.20	98,571
19 Oct 22	59.60000 +1.40	60.05	58.50	58.60	130,181
18 Oct 22	58.20000 +1.25	58.95	57.50	57.65	148,033
17 Oct 22	56.95000 +0.65	57.25	54.75	56.50	109,459
14 Oct 22	56.30000 +0.80	57.45	55.75	56.00	170,125
13 Oct 22	55.50000 +0.05	56.05	53.00	55.35	135,273
12 Oct 22	55.45000 +1.45	58.30	52.40	55.70	243,382
11 Oct 22	54.00000 -0.45	54.75	51.80	54.60	87,216
10 Oct 22	54.45000 +0.55	55.45	52.95	53.40	107,799
07 Oct 22	53.90000 -2.00	56.60	53.65	55.80	90,342
06 Oct 22	55.90000 +2.75	56.40	53.45	53.45	137,038
05 Oct 22	53.15000 +0.10	55.10	52.25	54.10	223,981
04 Oct 22	53.05000 +2.20	53.05	51.40	51.85	70,908
03 Oct 22	50.85000 +0.55	51.05	49.16	49.16	61,754
30 Sep 22	50.30000 +0.98	50.30	48.94	49.62	81,991
29 Sep 22	49.32000 +0.00	49.58	48.04	48.98	69,968
28 Sep 22	49.32000 +1.32	49.42	46.84	47.48	104,935
27 Sep 22	48.00000 +0.50	49.28	47.50	47.76	121,990
26 Sep 22	47.50000 +0.18	48.30	46.94	47.00	57,352
23 Sep 22	47.32000 -1.34	48.32	46.66	48.32	52,576
22 Sep 22	48.66000 -0.42	49.54	48.22	48.50	50,036
21 Sep 22	49.08000 -0.38	49.58	48.68	49.30	41,781
20 Sep 22	49.46000 +0.66	49.80	48.50	49.00	93,124
19 Sep 22	48.80000 -0.26	49.14	47.58	48.84	60,286
16 Sep 22	49.06000 -2.24	50.65	48.82	50.55	216,541
15 Sep 22	51.30000 -0.85	52.75	51.20	52.40	58,088
14 Sep 22	52.15000 -0.35	53.10	50.90	52.50	87,713
13 Sep 22	52.50000 -1.95	55.25	52.45	54.25	63,783
12 Sep 22	54.45000 +1.00	54.80	53.50	53.75	83,647
09 Sep 22	53.45000 +2.45	53.55	51.35	51.35	69,319
08 Sep 22	51.00000 +0.65	51.10	49.50	50.20	86,880
07 Sep 22	50.35000 -0.75	50.35	49.00	50.30	100,819
06 Sep 22	51.10000 +0.20	51.85	50.65	50.75	21,937
05 Sep 22	50.90000 -1.65	51.55	50.50	50.95	47,549
02 Sep 22	52.55000 +1.90	53.00	51.10	51.15	65,397
01 Sep 22	50.65000 -1.50	51.85	50.30	51.80	58,796
31 Aug 22	52.15000 -0.70	53.15	51.75	52.65	71,619
30 Aug 22	52.85000 -0.75	54.70	52.15	53.95	63,656
29 Aug 22	53.60000 +0.00	54.00	52.90	53.40	46,137
26 Aug 22	53.60000 -0.50	54.80	53.40	54.30	49,954
25 Aug 22	54.10000 -0.70	55.50	53.75	55.30	47,550
24 Aug 22	54.80000 +0.10	54.80	53.40	54.35	53,269
23 Aug 22	54.70000 -0.80	56.10	54.65	55.05	41,246
22 Aug 22	55.50000 -2.30	57.65	55.15	57.15	74,049
19 Aug 22	57.80000 -2.55	60.50	57.55	59.70	119,755
18 Aug 22	60.35000 +0.95	60.75	58.75	59.05	46,251
17 Aug 22	59.40000 -0.85	60.60	59.15	60.60	70,092
16 Aug 22	60.25000 -0.05	60.80	59.75	60.65	39,373
15 Aug 22	60.30000 +0.15	61.25	60.10	60.25	38,978
12 Aug 22	60.15000 -0.75	61.20	59.65	60.45	34,258
11 Aug 22	60.90000 -0.40	61.55	60.55	61.45	32,246
10 Aug 22	61.30000 +0.95	61.30	59.05	60.15	53,739
09 Aug 22	60.35000 -0.60	61.25	60.30	60.90	45,898
08 Aug 22	60.95000 +0.95	61.20	59.85	60.55	39,185
05 Aug 22	60.00000 -0.25	60.70	59.85	59.85	42,016
04 Aug 22	60.25000 +0.15	60.90	60.00	60.05	57,618
03 Aug 22	60.10000 +3.10	60.75	57.25	57.35	170,376
02 Aug 22	57.00000 -0.30	57.20	56.25	57.05	41,857
01 Aug 22	57.30000 -1.25	58.75	57.20	58.75	62,721
29 Jul 22	58.55000 +0.65	59.25	58.10	58.30	82,606
28 Jul 22	57.90000 +0.75	58.50	56.85	57.50	49,296
27 Jul 22	57.15000 +1.15	57.70	55.55	55.80	93,089
26 Jul 22	56.00000 -1.80	58.10	55.60	58.10	148,334
25 Jul 22	57.80000 -2.20	60.15	57.55	60.05	148,833
22 Jul 22	60.00000 -0.60	61.35	59.75	60.25	46,451
21 Jul 22	60.60000 +0.15	62.30	59.30	60.60	117,182
20 Jul 22	60.45000 -0.35	61.80	59.70	60.95	101,063
19 Jul 22	60.80000 +2.90	62.60	56.90	57.55	110,620
18 Jul 22	57.90000 +1.20	59.50	56.75	57.05	91,499
15 Jul 22	56.70000 +0.15	57.35	56.35	56.85	65,181
14 Jul 22	56.55000 -3.30	59.75	55.60	59.35	207,305
13 Jul 22	59.85000 +1.80	63.95	57.40	59.25	228,194
12 Jul 22	58.05000 -0.95	58.90	57.25	58.90	46,214
11 Jul 22	59.00000 -1.45	60.80	58.85	60.05	46,002
08 Jul 22	60.45000 +1.95	60.70	57.45	58.50	58,682
07 Jul 22	58.50000 +1.40	59.60	57.30	57.85	76,919
06 Jul 22	57.10000 +0.15	57.95	55.50	57.15	138,877
05 Jul 22	56.95000 -0.20	58.30	56.50	57.15	102,508
04 Jul 22	57.15000 -0.80	58.75	56.50	58.35	77,867
01 Jul 22	57.95000 -4.05	62.05	57.60	62.05	174,726
30 Jun 22	62.00000 -2.95	64.45	60.55	64.00	141,307
29 Jun 22	64.95000 -1.95	66.75	64.95	66.50	67,307
28 Jun 22	66.90000 +0.25	67.35	66.25	67.05	47,512
27 Jun 22	66.65000 +0.95	67.40	65.40	65.75	50,697
24 Jun 22	65.70000 +1.50	65.80	63.85	64.60	57,759
23 Jun 22	64.20000 -3.25	67.60	64.00	67.05	109,399
22 Jun 22	67.45000 -2.00	69.00	67.10	69.00	88,557
21 Jun 22	69.45000 +0.90	70.00	67.60	68.30	61,996
20 Jun 22	68.55000 -3.00	71.85	67.55	71.85	94,487
17 Jun 22	71.55000 -0.20	74.30	68.60	72.05	272,508
16 Jun 22	71.75000 -1.75	73.05	69.80	73.05	181,079
15 Jun 22	73.50000 +10.00	74.00	69.85	71.50	323,074
14 Jun 22	63.50000 -0.20	65.70	62.20	64.55	150,906
13 Jun 22	63.70000 -3.65	67.40	63.55	66.10	114,819
10 Jun 22	67.35000 -5.70	72.60	67.25	72.60	119,604
09 Jun 22	73.05000 +0.45	74.00	69.55	70.90	263,152
08 Jun 22	72.60000 +2.40	74.60	69.85	70.70	161,205
07 Jun 22	70.20000 -0.50	71.25	69.75	71.00	113,605
06 Jun 22	70.70000 +0.35	71.10	70.20	70.20	16,623
03 Jun 22	70.35000 -0.10	71.85	70.15	70.95	44,221
02 Jun 22	70.45000 +0.50	71.20	69.85	70.90	34,284
01 Jun 22	69.95000 +0.30	70.90	69.30	70.15	90,229
31 May 22	69.65000 -1.25	71.40	69.65	71.05	140,370
30 May 22	70.90000 +1.55	71.05	68.75	70.10	92,162
27 May 22	69.35000 +1.75	69.55	67.30	68.15	60,120
26 May 22	67.60000 -1.45	69.25	65.80	69.25	114,854
25 May 22	69.05000 +0.60	69.35	67.10	68.95	69,719
24 May 22	68.45000 +0.50	68.45	67.00	67.65	72,878
23 May 22	67.95000 +0.50	68.50	67.00	68.50	34,051
20 May 22	67.45000 +1.95	68.00	65.85	65.95	65,274
19 May 22	65.50000 -0.05	65.60	64.20	65.10	52,825
18 May 22	65.55000 -1.90	68.15	65.25	67.45	59,894
17 May 22	67.45000 +1.25	68.00	65.55	66.50	73,091
16 May 22	66.20000 -2.80	69.10	65.80	68.80	92,658
13 May 22	69.00000 +0.90	70.10	67.65	68.60	181,529
12 May 22	68.10000 -0.45	68.15	66.30	67.50	72,444
11 May 22	68.55000 +0.75	68.55	66.95	68.25	87,267
10 May 22	67.80000 +2.65	68.85	65.25	65.60	119,071
09 May 22	65.15000 +0.30	66.45	63.40	65.05	128,906
06 May 22	64.85000 -1.80	66.55	64.40	66.55	60,393
05 May 22	66.65000 +1.05	67.90	66.30	67.15	81,272
04 May 22	65.60000 +0.40	66.00	64.75	65.30	40,515
03 May 22	65.20000 +0.05	66.40	64.90	64.90	84,044
02 May 22	65.15000 -1.35	65.95	63.70	65.95	72,112
29 Apr 22	66.50000 +0.25	67.45	65.45	66.60	77,300
28 Apr 22	66.25000 -0.70	67.40	65.75	67.25	115,233
27 Apr 22	66.95000 -4.25	70.65	65.85	70.55	202,794
26 Apr 22	71.20000 +0.45	75.05	71.20	73.50	218,568
25 Apr 22	70.75000 -0.85	71.90	69.55	70.35	114,341
22 Apr 22	71.60000 -1.75	72.85	70.95	72.40	118,929
21 Apr 22	73.35000 +2.70	73.35	70.05	70.65	140,876
20 Apr 22	70.65000 +1.60	71.25	69.05	69.30	163,169
19 Apr 22	69.05000 +1.70	69.30	66.70	67.35	113,084
14 Apr 22	67.35000 -0.10	68.65	67.35	67.90	60,616
13 Apr 22	67.45000 +0.10	68.20	66.95	67.10	68,156
12 Apr 22	67.35000 -2.60	68.85	66.80	68.85	120,497
11 Apr 22	69.95000 -1.70	71.60	69.20	71.00	118,974
08 Apr 22	71.65000 +0.45	72.15	70.45	71.65	135,389
07 Apr 22	71.20000 +3.65	72.80	68.50	69.00	283,697
06 Apr 22	67.55000 +0.95	68.30	66.30	66.30	124,285
05 Apr 22	66.60000 -0.35	68.35	66.15	67.80	131,934
04 Apr 22	66.95000 +0.90	66.95	65.90	66.25	100,586
01 Apr 22	66.05000 -0.25	66.95	65.80	66.30	74,636
31 Mar 22	66.30000 -1.05	68.15	66.25	67.35	103,396
30 Mar 22	67.35000 -1.45	68.70	66.50	68.50	82,414
29 Mar 22	68.80000 +0.80	69.40	68.15	68.50	108,211
28 Mar 22	68.00000 -0.55	69.60	67.55	68.80	115,282
25 Mar 22	68.55000 -0.75	70.05	67.90	69.80	159,887
24 Mar 22	69.30000 +0.45	69.60	68.00	68.65	80,859
23 Mar 22	68.85000 +0.90	71.45	68.80	68.85	228,479
22 Mar 22	67.95000 +0.70	68.40	65.85	67.25	141,307
21 Mar 22	67.25000 +1.00	67.45	65.55	66.25	183,796
18 Mar 22	66.25000 +1.10	66.25	64.00	65.20	456,316
17 Mar 22	65.15000 -0.60	67.25	64.60	65.95	307,505
16 Mar 22	65.75000 +4.30	65.90	62.15	62.50	258,123
15 Mar 22	61.45000 -0.30	61.85	60.10	61.40	164,592
14 Mar 22	61.75000 +1.70	62.00	60.35	60.80	169,652
11 Mar 22	60.05000 +2.40	61.15	57.50	57.80	227,136
10 Mar 22	57.65000 -2.15	61.25	57.35	60.00	224,889
09 Mar 22	59.80000 +4.15	59.80	56.80	57.60	249,902
08 Mar 22	55.65000 +0.10	57.25	55.00	55.00	191,643
07 Mar 22	55.55000 -0.90	56.90	53.45	55.35	216,826
04 Mar 22	56.45000 -2.45	59.40	56.45	58.20	231,781
03 Mar 22	58.90000 -1.85	61.80	58.90	61.05	202,225
02 Mar 22	60.75000 -1.40	61.75	59.80	61.65	257,772
01 Mar 22	62.15000 -2.35	64.90	61.85	64.40	174,892
28 Feb 22	64.50000 -1.45	66.00	64.15	65.00	185,534
25 Feb 22	65.95000 +0.95	66.05	64.10	65.60	165,829
24 Feb 22	65.00000 -1.80	66.15	63.85	64.85	163,854
23 Feb 22	66.80000 -3.15	70.80	66.80	70.00	216,714
22 Feb 22	69.95000 -2.35	71.85	69.40	70.05	153,725
21 Feb 22	72.30000 -1.55	73.90	72.00	73.90	150,816
18 Feb 22	73.85000 +1.00	76.70	72.85	73.05	184,015
17 Feb 22	72.85000 -2.40	77.25	70.65	74.70	334,627
16 Feb 22	75.25000 +0.05	76.15	75.10	75.15	107,202
15 Feb 22	75.20000 +0.90	75.45	73.90	73.90	146,584
14 Feb 22	74.30000 -3.55	76.50	74.20	76.35	133,574
11 Feb 22	77.85000 -1.50	78.90	77.45	78.90	64,038
10 Feb 22	79.35000 +0.30	79.95	77.55	79.15	149,538
09 Feb 22	79.05000 +1.30	80.55	78.25	78.30	108,344
08 Feb 22	77.75000 -0.70	78.40	76.60	78.10	114,461
07 Feb 22	78.45000 -0.55	79.40	78.20	79.40	69,968
04 Feb 22	79.00000 -0.15	80.55	78.40	79.50	73,038
03 Feb 22	79.15000 -0.75	80.10	78.95	79.40	59,880
02 Feb 22	79.90000 +0.95	80.40	79.35	79.45	62,871
01 Feb 22	78.95000 -0.45	81.10	78.95	80.10	91,476
31 Jan 22	79.40000 +0.40	80.25	78.95	79.35	127,556
28 Jan 22	79.00000 +0.50	79.20	77.85	78.20	113,125
27 Jan 22	78.50000 +2.30	78.90	74.65	74.65	168,173
26 Jan 22	76.20000 +1.15	76.85	74.85	75.30	99,971
25 Jan 22	75.05000 +0.55	75.30	72.90	74.65	150,481
24 Jan 22	74.50000 -0.45	75.55	73.35	74.70	154,025
21 Jan 22	74.95000 -1.40	75.95	74.60	75.20	83,518
20 Jan 22	76.35000 -0.60	77.40	74.90	77.30	114,085
19 Jan 22	76.95000 +0.15	77.55	76.05	76.50	122,385
18 Jan 22	76.80000 -2.35	79.05	76.75	79.05	96,159
17 Jan 22	79.15000 -0.70	80.30	79.15	80.30	43,235
14 Jan 22	79.85000 -0.15	81.10	78.35	79.80	98,389
13 Jan 22	80.00000 -3.20	83.00	79.80	83.00	94,952
12 Jan 22	83.20000 +1.10	85.15	82.50	82.85	161,572
11 Jan 22	82.10000 +2.65	82.15	79.70	79.95	136,958
10 Jan 22	79.45000 -0.30	80.05	79.00	79.85	69,187
07 Jan 22	79.75000 -0.50	80.10	79.15	80.05	66,174
06 Jan 22	80.25000 -1.35	81.05	79.25	81.00	70,966
05 Jan 22	81.60000 -0.30	82.40	81.25	81.90	59,187
04 Jan 22	81.90000 -2.60	84.80	81.45	84.80	102,894
03 Jan 22	84.50000 -0.20	87.25	84.30	85.30	60,827
30 Dec 21	84.70000 +0.30	85.10	84.50	84.65	24,138
29 Dec 21	84.40000 +0.10	85.15	84.05	84.05	44,422
28 Dec 21	84.30000 -0.10	84.95	83.95	83.95	30,439
27 Dec 21	84.40000 +1.05	84.85	83.60	83.75	39,647
23 Dec 21	83.35000 -1.45	85.30	82.80	85.00	67,979
22 Dec 21	84.80000 +1.05	84.80	83.70	84.00	41,488
21 Dec 21	83.75000 +0.65	84.40	83.20	83.65	42,416
20 Dec 21	83.10000 -1.85	83.80	82.30	83.30	74,035
17 Dec 21	84.95000 +0.60	85.10	83.65	84.20	135,232
16 Dec 21	84.35000 +1.30	85.10	83.15	83.50	149,707
15 Dec 21	83.05000 +1.55	83.20	81.30	82.05	98,870
14 Dec 21	81.50000 -1.00	83.20	81.10	81.95	81,480
13 Dec 21	82.50000 +0.35	83.15	81.95	82.35	50,040
10 Dec 21	82.15000 +0.00	82.65	80.60	81.95	70,456
09 Dec 21	82.15000 +0.95	83.60	81.00	81.00	149,890
08 Dec 21	81.20000 +0.05	82.35	80.75	81.05	90,797
07 Dec 21	81.15000 +2.00	81.30	79.10	79.65	70,206
06 Dec 21	79.15000 +0.50	79.50	78.50	79.20	45,834
03 Dec 21	78.65000 -0.20	79.75	78.10	79.05	54,859
02 Dec 21	78.85000 -1.15	80.10	78.55	79.45	102,851
01 Dec 21	80.00000 -1.05	81.50	77.50	81.45	124,740
30 Nov 21	81.05000 +1.10	81.80	78.65	79.10	132,258
29 Nov 21	79.95000 +0.30	81.20	79.50	81.20	74,287
26 Nov 21	79.65000 +0.60	80.85	77.45	77.50	99,299
25 Nov 21	79.05000 +0.25	79.80	78.65	79.15	35,479
24 Nov 21	78.80000 -0.80	79.95	78.05	79.80	70,092
23 Nov 21	79.60000 -1.10	80.60	78.50	80.15	84,716
22 Nov 21	80.70000 -1.25	82.80	80.50	82.05	73,919
19 Nov 21	81.95000 +1.15	82.25	80.45	80.75	89,601
18 Nov 21	80.80000 +0.10	81.55	80.50	81.00	90,428
17 Nov 21	80.70000 +0.10	82.05	80.30	80.65	86,601
16 Nov 21	80.60000 +1.10	81.40	79.50	79.80	109,560
15 Nov 21	79.50000 +1.60	79.70	77.80	77.80	56,743
12 Nov 21	77.90000 -0.15	78.30	77.50	77.85	100,992
11 Nov 21	78.05000 -0.85	78.80	77.60	78.75	92,913
10 Nov 21	78.90000 -0.25	79.35	78.45	79.35	62,057
09 Nov 21	79.15000 -0.80	80.45	79.15	79.70	83,332
08 Nov 21	79.95000 +0.00	81.20	79.60	79.60	91,559
05 Nov 21	79.95000 -3.25	83.30	79.65	83.30	99,990
04 Nov 21	83.20000 +0.90	84.30	82.15	82.45	138,775
03 Nov 21	82.30000 +2.10	82.50	80.40	80.40	123,295
02 Nov 21	80.20000 -0.05	80.95	79.95	80.30	92,381
01 Nov 21	80.25000 +0.95	80.45	79.35	79.85	64,052
29 Oct 21	79.30000 -1.00	80.45	79.20	79.75	75,717
28 Oct 21	80.30000 +0.85	80.30	79.25	79.95	64,029
27 Oct 21	79.45000 -1.35	81.60	79.45	80.85	72,802
26 Oct 21	80.80000 +1.75	81.15	79.10	79.15	100,630
25 Oct 21	79.05000 +1.35	79.40	76.80	77.60	171,137
22 Oct 21	77.70000 +0.45	78.35	76.75	77.75	135,720
21 Oct 21	77.25000 -0.55	78.10	77.10	77.35	149,910
20 Oct 21	77.80000 -1.10	79.10	77.45	79.00	71,224
19 Oct 21	78.90000 +0.70	79.00	78.00	78.45	115,932
18 Oct 21	78.20000 -1.80	79.80	77.35	79.75	91,604
15 Oct 21	80.00000 -1.90	82.50	79.80	82.20	112,070
14 Oct 21	81.90000 +0.65	82.15	80.75	81.65	171,648
13 Oct 21	81.25000 +3.35	81.80	77.80	78.15	270,622
12 Oct 21	77.90000 -0.75	83.20	75.60	82.85	323,395
11 Oct 21	78.65000 -0.75	79.95	78.05	79.45	124,042
08 Oct 21	79.40000 +1.40	80.15	77.10	77.70	131,392
07 Oct 21	78.00000 -2.00	80.40	77.45	80.00	147,280
06 Oct 21	80.00000 -1.45	81.15	78.45	80.95	199,343
05 Oct 21	81.45000 -0.60	82.30	80.90	81.95	119,194
04 Oct 21	82.05000 -1.30	83.50	81.70	83.10	84,801
01 Oct 21	83.35000 -1.45	84.90	83.15	84.20	71,369
30 Sep 21	84.80000 +0.55	86.50	84.30	84.80	125,201
29 Sep 21	84.25000 +1.25	85.05	83.35	83.50	69,713
28 Sep 21	83.00000 -2.35	85.15	82.55	85.10	100,860
27 Sep 21	85.35000 -0.15	86.75	85.25	85.60	101,592
24 Sep 21	85.50000 -2.35	87.65	85.50	87.65	81,240
23 Sep 21	87.85000 +1.05	88.80	87.10	87.10	89,217
22 Sep 21	86.80000 -1.00	88.90	86.60	88.30	83,056
21 Sep 21	87.80000 +2.25	88.15	84.65	85.75	98,191
20 Sep 21	85.55000 +0.90	85.55	81.85	84.05	195,922
17 Sep 21	84.65000 -0.50	88.70	84.65	85.15	496,953
16 Sep 21	85.15000 -3.95	89.15	84.45	88.90	202,211
15 Sep 21	89.10000 -0.30	90.10	89.00	89.85	72,281
14 Sep 21	89.40000 -0.95	90.25	88.75	90.25	77,419
13 Sep 21	90.35000 -0.10	91.20	90.35	90.95	56,529
10 Sep 21	90.45000 -0.55	91.05	90.05	91.05	65,051
09 Sep 21	91.00000 -0.50	91.30	90.25	91.20	61,734
08 Sep 21	91.50000 -0.90	92.10	91.10	92.05	38,968
07 Sep 21	92.40000 -0.20	92.90	92.05	92.90	38,900
06 Sep 21	92.60000 +0.85	92.65	91.50	91.90	46,560
03 Sep 21	91.75000 +0.35	92.65	91.20	91.55	64,781
02 Sep 21	91.40000 +1.60	92.10	89.85	90.15	102,283
01 Sep 21	89.80000 -0.15	90.75	89.75	90.30	49,578
31 Aug 21	89.95000 -0.55	91.50	89.55	90.95	81,899
30 Aug 21	90.50000 +0.80	90.80	89.00	89.05	39,663
27 Aug 21	89.70000 +0.50	90.05	89.10	89.35	41,998
26 Aug 21	89.20000 +0.00	89.65	88.60	88.85	44,123
25 Aug 21	89.20000 -0.45	90.25	89.20	90.25	54,471
24 Aug 21	89.65000 -1.15	91.60	89.55	90.95	50,484
23 Aug 21	90.80000 +1.55	91.25	89.75	89.80	96,083
20 Aug 21	89.25000 +0.30	89.25	88.65	89.25	57,300
19 Aug 21	88.95000 -0.20	89.10	87.85	88.40	90,178
18 Aug 21	89.15000 +0.95	89.75	88.05	88.05	94,995
17 Aug 21	88.20000 +0.50	88.30	87.40	87.55	81,210
16 Aug 21	87.70000 -0.55	88.55	87.70	88.20	66,335
13 Aug 21	88.25000 +0.30	88.45	86.30	87.75	55,956
12 Aug 21	87.95000 +0.20	88.20	86.65	87.75	63,101
11 Aug 21	87.75000 -0.35	88.65	87.50	88.45	72,306
10 Aug 21	88.10000 +0.30	88.75	87.80	87.80	96,605
09 Aug 21	87.80000 +0.00	88.50	87.55	88.35	55,139
06 Aug 21	87.80000 -1.20	89.65	87.45	89.15	78,300
05 Aug 21	89.00000 +0.30	89.65	88.50	88.65	73,456
04 Aug 21	88.70000 +0.85	89.75	87.85	88.25	72,346
03 Aug 21	87.85000 +0.05	89.10	87.85	87.95	63,006
02 Aug 21	87.80000 -0.25	88.75	87.00	88.65	78,370
30 Jul 21	88.05000 +1.60	88.40	85.75	86.15	121,841
29 Jul 21	86.45000 +0.10	87.00	85.95	86.90	46,644
28 Jul 21	86.35000 +0.55	86.60	85.45	85.85	80,021
27 Jul 21	85.80000 +0.05	86.10	83.75	85.10	123,372
26 Jul 21	85.75000 -1.75	87.45	85.40	87.45	93,416
23 Jul 21	87.50000 +1.85	88.00	85.60	85.75	102,534
22 Jul 21	85.65000 +1.45	85.80	83.55	84.55	100,820
21 Jul 21	84.20000 +0.05	84.95	83.60	84.45	84,949
20 Jul 21	84.15000 -2.15	87.25	84.15	87.05	155,488
19 Jul 21	86.30000 -1.20	87.50	85.30	87.50	195,760
16 Jul 21	87.50000 -0.35	88.40	87.30	88.05	133,062
15 Jul 21	87.85000 +0.75	88.15	85.75	86.80	213,460
14 Jul 21	87.10000 -2.25	90.10	85.65	89.35	391,531
13 Jul 21	89.35000 -8.75	96.40	89.10	96.40	526,168
12 Jul 21	98.10000 +0.75	98.40	97.05	97.50	58,673
09 Jul 21	97.35000 -0.65	98.45	96.80	97.95	73,222
08 Jul 21	98.00000 -0.80	99.40	97.75	98.70	126,587
07 Jul 21	98.80000 +2.10	99.35	96.45	96.45	130,760
06 Jul 21	96.70000 +2.25	96.95	94.20	94.40	104,300
05 Jul 21	94.45000 +0.60	94.90	93.80	93.90	76,057
02 Jul 21	93.85000 +0.65	94.60	93.30	93.30	66,299
01 Jul 21	93.20000 -0.05	94.75	92.30	93.85	73,677
30 Jun 21	93.25000 -1.10	94.60	92.80	94.40	76,925
29 Jun 21	94.35000 +0.55	94.90	93.75	94.60	68,251
28 Jun 21	93.80000 +0.65	94.20	93.00	93.15	53,353
25 Jun 21	93.15000 +0.10	93.40	92.75	92.95	53,111
24 Jun 21	93.05000 +0.60	93.75	92.30	92.65	86,524
23 Jun 21	92.45000 -0.95	93.75	92.45	93.50	49,157
22 Jun 21	93.40000 +0.25	93.40	92.50	93.30	56,114
21 Jun 21	93.15000 +0.25	93.35	91.85	93.00	50,232
18 Jun 21	92.90000 -0.75	94.85	92.90	93.90	331,777
17 Jun 21	93.65000 -0.20	93.80	90.55	93.15	106,548
16 Jun 21	93.85000 -1.80	96.20	93.85	95.70	117,248
15 Jun 21	95.65000 +0.75	96.00	94.60	95.50	88,211
14 Jun 21	94.90000 +3.60	95.40	91.50	91.50	159,298
11 Jun 21	91.30000 +0.00	92.05	91.05	91.30	103,608
10 Jun 21	91.30000 -0.85	91.45	90.10	91.20	58,266
09 Jun 21	92.15000 +1.20	92.60	90.85	91.15	90,338
08 Jun 21	90.95000 -1.00	92.25	90.90	91.95	69,165
07 Jun 21	91.95000 +1.95	92.35	89.65	90.00	118,020
04 Jun 21	90.00000 +0.55	90.00	88.95	89.95	35,661
03 Jun 21	89.45000 -0.20	89.95	88.90	89.70	31,157
02 Jun 21	89.65000 -0.40	90.25	89.25	90.10	72,305
01 Jun 21	90.05000 -0.45	91.05	89.70	91.00	107,494
31 May 21	90.50000 -0.20	90.85	90.20	90.35	26,508
28 May 21	90.70000 +0.30	91.45	90.50	90.65	52,495
27 May 21	90.40000 -1.40	91.45	90.35	91.45	102,513
26 May 21	91.80000 -0.40	92.70	91.60	92.55	65,650
25 May 21	92.20000 -0.30	93.00	91.65	92.50	78,715
21 May 21	92.50000 -0.60	93.50	92.40	93.10	43,391
20 May 21	93.10000 +1.40	93.25	91.60	91.60	49,842
19 May 21	91.70000 -0.30	91.90	90.90	91.60	57,632
18 May 21	92.00000 -0.25	93.05	90.85	92.55	50,840
17 May 21	92.25000 +0.65	92.65	91.15	91.70	107,910
14 May 21	91.60000 +2.00	91.75	89.50	89.90	102,685
13 May 21	89.60000 +0.50	89.70	87.75	88.70	40,822
12 May 21	89.10000 -0.10	89.60	88.70	89.05	49,916
11 May 21	89.20000 -0.95	89.90	88.15	89.50	55,400
10 May 21	90.15000 -0.55	90.80	89.85	90.80	25,334
07 May 21	90.70000 +0.90	90.95	89.60	90.20	72,361
06 May 21	89.80000 +0.25	90.20	89.30	89.50	56,341
05 May 21	89.55000 +0.70	89.75	88.45	89.00	56,479
04 May 21	88.85000 -1.05	90.10	88.80	90.00	108,275
03 May 21	89.90000 +0.45	90.00	89.20	89.60	53,035
30 Apr 21	89.45000 +0.40	89.70	88.85	89.00	85,639
29 Apr 21	89.05000 +0.25	89.50	88.55	88.80	103,875
28 Apr 21	88.80000 -0.05	89.20	88.55	88.85	52,504
27 Apr 21	88.85000 -0.45	89.95	88.60	89.35	49,909
26 Apr 21	89.30000 +0.30	89.85	88.30	88.45	78,664
23 Apr 21	89.00000 -0.70	89.85	88.25	89.65	56,620
22 Apr 21	89.70000 -0.15	90.25	89.20	90.05	60,115
21 Apr 21	89.85000 +1.45	90.00	88.40	88.65	70,578
20 Apr 21	88.40000 -0.85	89.50	88.40	89.50	94,684
19 Apr 21	89.25000 +0.20	90.70	89.15	89.35	93,321
16 Apr 21	89.05000 +0.65	89.30	88.15	88.85	62,712
15 Apr 21	88.40000 -0.25	90.10	88.40	89.05	124,078
14 Apr 21	88.65000 +1.85	88.90	86.35	86.90	183,052
13 Apr 21	86.80000 +0.90	86.80	85.30	86.00	121,258
12 Apr 21	85.90000 -0.75	88.15	85.40	86.90	112,681
09 Apr 21	86.65000 +1.80	86.85	84.10	85.00	119,859
08 Apr 21	84.85000 -1.80	87.40	81.30	87.40	295,148
07 Apr 21	86.65000 -0.15	87.00	85.75	86.80	106,356
06 Apr 21	86.80000 +1.10	87.45	86.15	86.30	92,833
01 Apr 21	85.70000 +1.00	85.70	84.70	84.95	82,721
31 Mar 21	84.70000 +0.55	85.50	84.15	84.25	86,553
30 Mar 21	84.15000 +0.45	84.50	83.45	83.95	64,583
29 Mar 21	83.70000 +0.50	84.55	83.15	83.65	98,675
26 Mar 21	83.20000 +0.00	84.10	83.10	83.45	77,577
25 Mar 21	83.20000 -0.95	84.00	82.85	83.80	55,795
24 Mar 21	84.15000 +0.05	84.65	83.60	83.95	81,299
23 Mar 21	84.10000 -1.70	85.70	83.30	85.70	127,246
22 Mar 21	85.80000 +1.55	85.85	84.05	84.20	73,562
19 Mar 21	84.25000 -0.55	85.00	83.85	84.60	124,124
18 Mar 21	84.80000 +0.80	85.55	84.20	84.45	86,455
17 Mar 21	84.00000 -0.55	84.40	83.50	84.20	73,679
16 Mar 21	84.55000 +0.55	85.25	83.45	84.35	79,510
15 Mar 21	84.00000 -0.50	84.95	83.80	84.50	103,735
12 Mar 21	84.50000 -0.50	85.50	84.30	85.00	51,534
11 Mar 21	85.00000 +0.25	85.60	84.50	85.30	94,999
10 Mar 21	84.75000 +0.65	85.20	83.85	83.95	84,546
09 Mar 21	84.10000 +0.30	84.70	82.80	83.55	103,601
08 Mar 21	83.80000 +0.70	84.40	82.30	83.25	125,607
05 Mar 21	83.10000 -1.00	84.35	82.75	83.55	114,795
04 Mar 21	84.10000 -0.35	84.85	82.85	84.10	102,923
03 Mar 21	84.45000 -1.95	87.00	83.85	86.70	143,373
02 Mar 21	86.40000 -1.25	88.90	86.40	87.70	79,148
01 Mar 21	87.65000 +2.05	88.00	85.95	86.05	123,076
26 Feb 21	85.60000 +0.50	86.80	83.60	84.30	131,797
25 Feb 21	85.10000 -0.55	86.20	84.35	86.20	104,683
24 Feb 21	85.65000 +0.20	87.75	84.80	86.00	177,165
23 Feb 21	85.45000 -6.25	91.85	84.65	91.85	230,569
22 Feb 21	91.70000 -1.15	92.70	90.95	92.70	97,876
19 Feb 21	92.85000 -0.45	97.30	92.15	94.00	152,348
18 Feb 21	93.30000 -0.85	94.95	90.00	94.75	146,701
17 Feb 21	94.15000 -1.30	95.35	93.55	95.35	102,442
16 Feb 21	95.45000 +0.25	95.70	94.50	95.05	138,069
15 Feb 21	95.20000 -0.55	96.00	94.75	95.95	82,507
12 Feb 21	95.75000 +2.00	95.75	93.50	94.00	100,826
11 Feb 21	93.75000 +0.20	94.90	93.30	93.70	69,906
10 Feb 21	93.55000 -0.10	94.35	93.00	93.65	60,329
09 Feb 21	93.65000 -0.20	94.45	93.25	93.75	86,473
08 Feb 21	93.85000 +0.35	94.25	92.90	93.15	88,661
05 Feb 21	93.50000 +0.70	93.80	92.45	93.00	91,470
04 Feb 21	92.80000 +1.95	93.05	91.20	91.25	88,186
03 Feb 21	90.85000 +0.20	92.30	90.50	91.05	63,179
02 Feb 21	90.65000 +1.20	90.80	89.40	89.70	88,914
01 Feb 21	89.45000 +1.70	89.70	88.30	88.60	72,075
29 Jan 21	87.75000 -0.35	88.65	86.15	87.70	127,976
28 Jan 21	88.10000 +1.30	88.30	85.05	86.25	117,385
27 Jan 21	86.80000 -2.75	90.35	85.85	89.70	123,878
26 Jan 21	89.55000 -0.45	90.85	89.00	89.90	89,201
25 Jan 21	90.00000 +0.05	90.85	89.00	90.35	77,255
22 Jan 21	89.95000 -0.80	90.75	89.50	90.75	62,936
21 Jan 21	90.75000 +0.40	91.40	90.30	90.75	85,860
20 Jan 21	90.35000 +0.50	90.70	89.35	90.00	119,142
19 Jan 21	89.85000 +0.95	90.75	88.35	88.70	136,197
18 Jan 21	88.90000 +0.60	89.00	87.10	87.90	114,265
15 Jan 21	88.30000 -0.20	88.85	87.65	88.05	94,970
14 Jan 21	88.50000 +0.75	88.85	86.70	87.70	125,949
13 Jan 21	87.75000 -0.60	88.40	86.35	88.40	176,057
12 Jan 21	88.35000 +1.50	88.75	85.75	87.15	134,046
11 Jan 21	86.85000 -0.65	87.35	85.70	87.15	173,968
08 Jan 21	87.50000 -1.35	89.80	87.45	88.85	135,044
07 Jan 21	88.85000 +1.15	89.25	88.10	88.20	100,931
06 Jan 21	87.70000 -1.20	89.10	86.80	89.00	175,836
05 Jan 21	88.90000 -2.20	90.70	88.50	90.65	162,893
04 Jan 21	91.10000 +3.35	91.20	88.10	88.35	165,163
30 Dec 20	87.75000 +0.25	89.20	87.60	87.60	63,603
29 Dec 20	87.50000 +0.25	88.40	86.95	87.20	78,135
28 Dec 20	87.25000 +0.65	88.10	86.40	87.10	119,312
23 Dec 20	86.60000 -2.45	89.05	86.60	88.95	127,603
22 Dec 20	89.05000 +0.45	89.60	88.35	89.15	98,663
21 Dec 20	88.60000 -2.15	90.75	88.50	90.75	74,215
18 Dec 20	90.75000 +0.75	91.50	89.40	89.65	209,174
17 Dec 20	90.00000 -1.60	92.40	89.60	91.90	154,647
16 Dec 20	91.60000 +0.00	92.15	91.20	91.85	153,800
15 Dec 20	91.60000 -1.10	92.85	91.40	92.75	97,779
14 Dec 20	92.70000 +0.95	93.20	91.50	92.00	102,255
11 Dec 20	91.75000 -0.85	92.65	90.50	92.65	128,771
10 Dec 20	92.60000 -0.15	93.80	91.75	92.95	147,269
09 Dec 20	92.75000 -1.30	93.70	90.15	93.70	275,818
08 Dec 20	94.05000 -2.30	97.25	93.90	96.45	189,519
07 Dec 20	96.35000 -0.15	97.35	96.00	96.70	146,011
04 Dec 20	96.50000 +2.30	96.85	94.50	95.00	109,410
03 Dec 20	94.20000 -0.20	95.25	93.55	94.90	91,660
02 Dec 20	94.40000 -1.95	96.65	94.10	96.65	102,773
01 Dec 20	96.35000 -1.35	98.80	95.90	98.65	97,836
30 Nov 20	97.70000 +2.30	99.40	96.00	96.00	153,331
27 Nov 20	95.40000 -0.65	96.55	94.60	96.40	110,493
26 Nov 20	96.05000 +1.85	96.85	94.60	94.60	65,866
25 Nov 20	94.20000 -2.60	96.75	94.20	96.75	158,182
24 Nov 20	96.80000 -1.60	98.95	96.70	98.80	129,182
23 Nov 20	98.40000 -1.70	100.90	98.15	100.70	97,853
20 Nov 20	100.10000 +0.70	100.10	98.70	99.65	90,070
19 Nov 20	99.40000 +0.20	99.80	98.45	99.05	143,032
18 Nov 20	99.20000 -1.00	100.70	99.15	99.75	113,017
17 Nov 20	100.20000 -1.40	101.90	99.60	101.50	102,865
16 Nov 20	101.60000 +3.85	103.70	98.75	99.00	203,495
13 Nov 20	97.75000 -1.10	98.95	96.90	98.95	89,209
12 Nov 20	98.85000 +3.35	99.15	95.15	95.75	149,778
11 Nov 20	95.50000 +3.75	95.50	92.10	92.25	114,409
10 Nov 20	91.75000 -0.95	93.60	91.50	92.25	139,100
09 Nov 20	92.70000 +0.40	94.10	90.80	94.00	193,769
06 Nov 20	92.30000 -0.55	93.80	91.90	92.85	76,436
05 Nov 20	92.85000 +1.00	93.60	92.20	92.50	125,078
04 Nov 20	91.85000 +2.65	92.05	88.75	88.90	110,125
03 Nov 20	89.20000 +1.30	89.35	88.05	88.40	93,795
02 Nov 20	87.90000 +1.60	88.45	86.50	87.05	102,168
30 Oct 20	86.30000 +0.40	86.95	85.15	85.25	94,329
29 Oct 20	85.90000 +0.30	86.45	85.20	85.25	103,895
28 Oct 20	85.60000 -1.20	86.55	85.05	86.00	125,221
27 Oct 20	86.80000 +1.15	87.25	85.15	85.90	78,613
26 Oct 20	85.65000 -1.55	87.35	85.20	86.00	99,508
23 Oct 20	87.20000 -1.10	88.60	87.20	88.15	76,260
22 Oct 20	88.30000 +0.35	88.40	86.80	87.45	72,029
21 Oct 20	87.95000 +0.15	88.45	87.00	87.75	112,300
20 Oct 20	87.80000 -3.00	90.95	87.75	90.40	165,299
19 Oct 20	90.80000 -0.65	92.45	90.80	91.40	79,523
16 Oct 20	91.45000 +0.40	92.60	91.00	91.00	121,719
15 Oct 20	91.05000 -2.35	94.15	90.20	92.35	198,197
14 Oct 20	93.40000 -4.75	98.50	90.85	97.95	325,250
13 Oct 20	98.15000 -2.15	99.40	93.60	99.40	216,305
12 Oct 20	100.30000 +1.80	100.50	98.30	98.30	199,920
09 Oct 20	98.50000 +0.85	98.60	97.25	97.80	67,163
08 Oct 20	97.65000 +0.30	98.35	97.20	97.20	58,634
07 Oct 20	97.35000 -0.10	98.10	97.20	97.45	71,596
06 Oct 20	97.45000 +0.10	99.45	97.45	97.85	110,124
05 Oct 20	97.35000 +1.25	97.65	96.15	96.50	44,680
02 Oct 20	96.10000 -0.45	96.60	95.30	95.45	67,771
01 Oct 20	96.55000 +1.10	97.00	94.80	95.55	105,417
30 Sep 20	95.45000 -0.95	97.00	95.00	96.70	94,369
29 Sep 20	96.40000 +0.85	96.55	94.80	95.40	90,146
28 Sep 20	95.55000 +1.25	95.75	94.60	95.05	70,208
25 Sep 20	94.30000 -0.60	95.60	93.30	95.00	91,443
24 Sep 20	94.90000 -1.00	95.90	94.55	95.35	125,018
23 Sep 20	95.90000 +0.85	97.85	95.65	95.65	91,409
22 Sep 20	95.05000 +0.20	96.20	93.55	95.20	108,045
21 Sep 20	94.85000 -3.15	98.05	94.50	97.90	95,279
18 Sep 20	98.00000 +0.45	98.65	96.65	97.45	220,398
17 Sep 20	97.55000 +0.00	97.80	95.80	97.05	74,843
16 Sep 20	97.55000 +0.25	98.30	96.95	96.95	76,149
15 Sep 20	97.30000 +1.00	98.05	96.50	96.85	96,862
14 Sep 20	96.30000 +1.35	96.50	94.80	95.55	101,691
11 Sep 20	94.95000 +0.40	95.65	94.35	95.05	87,359
10 Sep 20	94.55000 -1.05	96.10	94.30	96.10	99,826
09 Sep 20	95.60000 +2.00	95.60	93.60	93.60	147,663
08 Sep 20	93.60000 -2.30	96.40	92.10	96.40	130,260
07 Sep 20	95.90000 +1.30	95.90	94.15	95.20	145,417
04 Sep 20	94.60000 -0.95	97.05	93.75	95.80	127,027
03 Sep 20	95.55000 -4.55	101.10	94.90	100.80	134,577
02 Sep 20	100.10000 +2.05	100.80	98.15	98.75	182,087
01 Sep 20	98.05000 -0.80	100.20	97.45	99.25	96,831
31 Aug 20	98.85000 +1.75	99.10	97.00	97.45	66,802
28 Aug 20	97.10000 -0.65	97.70	96.50	97.55	73,243
27 Aug 20	97.75000 -1.65	100.30	97.55	99.60	88,693
26 Aug 20	99.40000 +1.40	99.85	97.85	98.05	111,189
25 Aug 20	98.00000 -0.85	99.75	97.85	99.55	101,647
24 Aug 20	98.85000 +2.00	100.10	98.85	99.00	128,619
21 Aug 20	96.85000 -1.10	98.75	96.40	98.20	62,603
20 Aug 20	97.95000 -0.30	98.95	97.60	97.70	58,834
19 Aug 20	98.25000 +0.25	98.95	97.75	98.00	86,132
18 Aug 20	98.00000 +0.00	98.30	96.95	98.00	69,087
17 Aug 20	98.00000 +1.60	98.30	96.00	96.55	55,543
14 Aug 20	96.40000 -1.20	97.60	96.15	97.60	67,134
13 Aug 20	97.60000 +0.40	97.75	96.15	97.20	109,072
12 Aug 20	97.20000 +0.40	97.25	94.90	97.25	134,290
11 Aug 20	96.80000 +1.85	96.90	94.95	95.25	126,827
10 Aug 20	94.95000 -1.05	96.75	94.70	96.45	74,935
07 Aug 20	96.00000 +0.50	96.45	95.25	95.75	67,425
06 Aug 20	95.50000 -0.55	97.10	95.30	96.00	75,011
05 Aug 20	96.05000 +0.25	96.45	95.25	96.45	94,827
04 Aug 20	95.80000 -2.50	98.60	95.45	98.30	84,880
03 Aug 20	98.30000 +1.00	99.20	97.80	97.85	189,616
31 Jul 20	97.30000 +1.60	97.45	95.70	96.35	135,423
30 Jul 20	95.70000 -1.05	97.55	95.20	97.00	123,233
29 Jul 20	96.75000 +1.70	98.10	95.25	95.80	97,749
28 Jul 20	95.05000 -0.35	96.15	94.50	95.70	100,904
27 Jul 20	95.40000 +0.80	96.70	94.30	94.80	99,724
24 Jul 20	94.60000 -1.35	95.60	93.00	94.70	162,021
23 Jul 20	95.95000 -0.65	97.30	95.35	96.95	128,735
22 Jul 20	96.60000 -0.50	97.35	96.10	97.20	92,816
21 Jul 20	97.10000 -0.10	98.90	97.10	98.30	146,562
20 Jul 20	97.20000 +1.45	98.65	95.60	95.60	171,941
17 Jul 20	95.75000 +0.90	96.00	93.85	94.85	165,351
16 Jul 20	94.85000 -2.70	97.85	94.20	96.30	210,060
15 Jul 20	97.55000 +2.45	100.80	95.10	95.10	311,990
14 Jul 20	95.10000 +2.20	95.85	89.25	92.60	306,079
13 Jul 20	92.90000 +0.15	94.95	92.20	94.50	222,655
10 Jul 20	92.75000 +0.35	94.15	91.40	92.40	157,838
09 Jul 20	92.40000 +2.35	92.90	90.15	90.40	190,998
08 Jul 20	90.05000 -1.05	90.95	89.45	90.80	148,027
07 Jul 20	91.10000 +0.20	91.20	90.10	90.90	112,354
06 Jul 20	90.90000 +3.05	91.65	89.15	91.00	271,144
03 Jul 20	87.85000 +1.35	88.15	86.60	87.00	79,492
02 Jul 20	86.50000 +1.90	86.70	84.80	85.35	122,303
01 Jul 20	84.60000 +2.50	84.60	82.35	82.95	130,791
30 Jun 20	82.10000 +0.75	82.10	80.90	81.95	161,107
29 Jun 20	81.35000 +0.80	81.70	80.40	80.75	90,988
26 Jun 20	80.55000 -0.65	81.95	80.40	81.45	65,085
25 Jun 20	81.20000 +0.10	81.70	78.85	79.90	115,655
24 Jun 20	81.10000 -0.95	82.95	80.80	82.65	157,166
23 Jun 20	82.05000 -2.05	85.35	81.60	84.80	152,664
22 Jun 20	84.10000 +2.30	84.50	81.75	81.80	195,215
19 Jun 20	81.80000 +1.65	82.75	80.35	80.35	425,014
18 Jun 20	80.15000 +0.75	80.45	79.10	79.50	87,017
17 Jun 20	79.40000 +1.70	79.60	77.40	77.70	114,475
16 Jun 20	77.70000 +2.05	77.85	76.20	77.00	76,975
15 Jun 20	75.65000 +0.05	76.30	73.65	74.35	98,531
12 Jun 20	75.60000 -0.35	77.10	74.75	75.05	64,651
11 Jun 20	75.95000 -1.80	77.40	75.90	76.80	66,706
10 Jun 20	77.75000 +1.70	77.85	75.25	75.80	113,195
09 Jun 20	76.05000 -0.80	77.25	75.40	76.65	138,256
08 Jun 20	76.85000 -1.90	77.85	75.90	77.75	131,026
05 Jun 20	78.75000 -1.05	80.10	77.95	80.05	86,585
04 Jun 20	79.80000 -0.80	81.30	79.45	80.50	144,948
03 Jun 20	80.60000 +3.90	80.95	77.25	77.55	159,353
02 Jun 20	76.70000 +0.00	77.95	75.15	77.95	141,170
29 May 20	76.70000 +0.95	77.30	73.30	75.00	133,868
28 May 20	75.75000 +1.80	76.20	74.20	74.60	95,121
27 May 20	73.95000 -1.65	76.40	73.65	76.35	100,793
26 May 20	75.60000 -1.35	77.80	75.50	77.45	78,649
25 May 20	76.95000 +2.15	77.50	75.15	75.65	65,607
22 May 20	74.80000 +0.80	75.15	73.35	73.75	54,683
21 May 20	74.00000 -0.85	75.75	74.00	74.65	57,984
20 May 20	74.85000 +4.25	75.00	70.60	71.15	123,835
19 May 20	70.60000 -1.50	73.40	70.20	73.40	128,727
18 May 20	72.10000 +1.10	72.25	70.65	72.00	111,570
15 May 20	71.00000 -0.10	71.80	70.50	71.35	119,802
14 May 20	71.10000 -4.05	74.35	70.60	73.80	140,403
13 May 20	75.15000 -0.35	75.80	74.10	75.20	119,698
12 May 20	75.50000 -0.25	76.85	75.40	76.10	105,736
11 May 20	75.75000 +1.00	76.25	75.00	75.45	62,052
08 May 20	74.75000 +0.30	75.85	74.70	75.30	32,125
07 May 20	74.45000 +0.00	75.20	74.30	74.75	62,517
06 May 20	74.45000 +2.10	74.95	72.10	72.10	74,895
05 May 20	72.35000 +0.25	72.70	71.45	72.40	78,284
04 May 20	72.10000 -0.75	72.60	71.00	71.55	59,215
30 Apr 20	72.85000 +0.45	73.30	71.95	72.65	103,356
29 Apr 20	72.40000 +0.50	72.65	70.95	71.35	94,264
28 Apr 20	71.90000 +0.20	72.50	71.05	71.60	130,003
27 Apr 20	71.70000 +3.75	71.90	68.10	69.05	126,515
24 Apr 20	67.95000 -1.95	69.20	67.75	68.70	79,443
23 Apr 20	69.90000 +2.10	70.20	67.30	67.30	87,114
22 Apr 20	67.80000 -0.15	68.65	66.70	68.65	85,399
21 Apr 20	67.95000 -0.55	68.95	67.60	68.60	84,839
20 Apr 20	68.50000 +1.95	68.50	67.00	67.45	73,615
17 Apr 20	66.55000 +0.40	68.45	66.55	67.75	122,810
16 Apr 20	66.15000 +1.55	67.20	64.95	65.05	92,834
15 Apr 20	64.60000 -2.85	67.60	64.45	66.65	172,276
14 Apr 20	67.45000 +1.70	68.85	66.55	67.45	151,355
09 Apr 20	65.75000 +3.30	66.25	63.45	65.80	139,621
08 Apr 20	62.45000 -0.50	63.60	61.70	62.00	41,989
07 Apr 20	62.95000 -0.65	64.95	62.60	64.95	71,329
06 Apr 20	63.60000 +2.60	63.75	61.40	63.65	68,517
03 Apr 20	61.00000 -0.10	61.80	59.25	61.45	86,346
02 Apr 20	61.10000 +1.40	61.40	59.40	60.75	112,378
01 Apr 20	59.70000 +1.90	60.15	56.55	57.55	130,726
31 Mar 20	57.80000 +1.50	58.00	56.20	57.20	160,700
30 Mar 20	56.30000 +0.10	57.10	55.50	56.45	110,624
27 Mar 20	56.20000 +0.20	56.50	54.60	55.85	94,572
26 Mar 20	56.00000 -0.25	56.30	54.85	55.55	129,325
25 Mar 20	56.25000 -0.25	57.55	55.20	57.20	101,598
24 Mar 20	56.50000 +2.00	57.20	55.35	56.25	100,032
23 Mar 20	54.50000 -1.70	57.20	53.50	55.20	115,970
20 Mar 20	56.20000 +3.20	56.45	53.90	55.15	310,626
19 Mar 20	53.00000 -6.55	59.30	52.95	59.30	224,643
18 Mar 20	59.55000 +0.25	60.30	57.55	57.65	172,829
17 Mar 20	59.30000 +2.65	59.70	56.10	59.60	214,248
16 Mar 20	56.65000 +1.20	57.35	50.65	53.30	281,192
13 Mar 20	55.45000 -0.60	57.95	54.45	57.20	305,839
12 Mar 20	56.05000 -3.50	59.95	55.85	57.60	243,428
11 Mar 20	59.55000 -4.70	65.15	59.40	64.45	255,187
10 Mar 20	64.25000 +0.60	65.05	63.20	63.80	260,367
09 Mar 20	63.65000 -3.35	65.35	63.65	64.50	332,140
06 Mar 20	67.00000 -0.20	67.20	65.50	66.10	199,031
05 Mar 20	67.20000 -0.40	68.15	66.45	67.70	120,551
04 Mar 20	67.60000 +0.70	68.65	66.55	67.25	95,844
03 Mar 20	66.90000 +0.75	67.75	65.80	66.55	185,396
02 Mar 20	66.15000 +0.85	66.70	64.60	66.25	181,257
28 Feb 20	65.30000 -0.65	65.30	63.35	64.50	321,901
27 Feb 20	65.95000 -0.15	66.40	64.30	64.70	221,922
26 Feb 20	66.10000 -0.25	66.10	63.60	65.75	230,804
25 Feb 20	66.35000 -3.40	69.70	66.35	69.35	153,462
24 Feb 20	69.75000 -1.95	70.90	68.40	70.90	108,443
21 Feb 20	71.70000 +1.70	72.90	69.40	69.45	144,729
20 Feb 20	70.00000 +0.40	72.25	69.15	69.60	216,702
19 Feb 20	69.60000 -2.95	74.35	68.50	70.00	301,533
18 Feb 20	72.55000 +0.55	72.75	71.05	72.30	109,864
17 Feb 20	72.00000 +0.45	72.00	70.65	71.45	88,501
14 Feb 20	71.55000 -0.40	72.60	71.25	72.40	89,138
13 Feb 20	71.95000 -0.85	72.70	71.45	72.45	117,300
12 Feb 20	72.80000 -1.10	73.80	72.45	73.45	90,768
11 Feb 20	73.90000 -0.10	74.40	72.65	74.35	79,151
10 Feb 20	74.00000 +2.05	74.60	73.15	74.05	113,111
07 Feb 20	71.95000 -0.70	72.55	71.50	72.45	84,392
06 Feb 20	72.65000 +0.50	73.30	72.35	72.60	54,049
05 Feb 20	72.15000 +0.00	73.80	71.85	72.40	106,943
04 Feb 20	72.15000 +0.55	72.35	71.70	72.05	85,940
03 Feb 20	71.60000 +0.15	72.15	71.15	71.15	70,816
31 Jan 20	71.45000 -0.15	72.90	71.30	71.60	106,206
30 Jan 20	71.60000 +0.10	72.35	71.00	71.45	45,996
29 Jan 20	71.50000 +0.00	71.90	71.30	71.30	79,923
28 Jan 20	71.50000 +0.60	72.00	71.15	71.50	84,722
27 Jan 20	70.90000 +0.15	71.15	69.60	69.60	82,663
24 Jan 20	70.75000 +0.25	72.05	69.80	70.80	137,170
23 Jan 20	70.50000 +1.95	71.10	68.20	68.70	161,303
22 Jan 20	68.55000 +1.05	68.80	67.40	68.00	72,296
21 Jan 20	67.50000 +0.60	67.65	66.40	66.90	59,328
20 Jan 20	66.90000 +0.75	67.15	65.85	66.45	51,002
17 Jan 20	66.15000 +1.15	66.65	64.80	64.80	75,117
16 Jan 20	65.00000 +0.55	65.35	64.75	64.85	50,202
15 Jan 20	64.45000 +0.30	65.05	64.05	64.30	65,318
14 Jan 20	64.15000 +0.15	64.35	63.65	64.05	81,997
13 Jan 20	64.00000 -0.10	64.75	63.25	64.35	55,304
10 Jan 20	64.10000 +0.00	64.70	63.90	64.00	93,666
09 Jan 20	64.10000 -0.65	65.70	64.00	64.95	162,853
08 Jan 20	64.75000 -1.65	66.45	64.15	66.40	142,577
07 Jan 20	66.40000 -2.20	69.85	66.40	69.85	133,176
06 Jan 20	68.60000 +0.25	68.65	67.25	67.55	64,728
03 Jan 20	68.35000 -1.05	69.20	67.90	69.00	47,934
02 Jan 20	69.40000 +0.40	70.25	69.30	69.55	81,760
30 Dec 19	69.00000 -0.55	69.60	69.00	69.10	51,707
27 Dec 19	69.55000 -0.15	70.50	69.50	70.15	74,909
23 Dec 19	69.70000 +0.95	70.00	69.05	69.05	75,610
20 Dec 19	68.75000 +0.60	69.25	68.50	68.80	322,996
19 Dec 19	68.15000 +0.30	68.25	67.70	67.70	72,172
18 Dec 19	67.85000 +0.20	68.45	67.20	67.80	82,137
17 Dec 19	67.65000 +0.30	68.00	67.20	67.20	89,122
16 Dec 19	67.35000 +0.80	67.80	66.80	67.15	69,571
13 Dec 19	66.55000 -0.20	67.40	66.10	67.25	56,933
12 Dec 19	66.75000 +1.25	67.20	65.00	65.00	140,206
11 Dec 19	65.50000 +0.30	65.65	65.00	65.65	87,951
10 Dec 19	65.20000 -0.45	65.40	64.10	65.20	100,182
09 Dec 19	65.65000 +0.55	65.75	64.85	65.50	91,880
06 Dec 19	65.10000 +0.50	65.35	64.40	65.00	112,512
05 Dec 19	64.60000 -0.45	65.45	63.90	65.05	241,027
04 Dec 19	65.05000 -0.10	65.90	64.25	65.65	169,423
03 Dec 19	65.15000 -0.15	66.15	64.75	64.90	99,677
02 Dec 19	65.30000 -1.45	67.40	65.05	67.35	130,811
29 Nov 19	66.75000 -1.05	68.10	66.65	68.10	105,060
28 Nov 19	67.80000 -0.15	68.20	67.70	68.00	42,922
27 Nov 19	67.95000 +0.10	68.20	67.30	67.50	83,994
26 Nov 19	67.85000 +0.20	68.45	67.00	68.00	123,916
25 Nov 19	67.65000 -0.40	68.85	67.50	67.80	94,796
22 Nov 19	68.05000 +0.55	68.70	66.60	66.85	130,320
21 Nov 19	67.50000 +0.85	67.65	66.00	67.25	115,330
20 Nov 19	66.65000 -0.35	67.15	64.40	66.50	281,416
19 Nov 19	67.00000 -5.20	73.55	66.30	72.70	437,072
18 Nov 19	72.20000 +0.00	72.70	72.05	72.50	65,025
15 Nov 19	72.20000 -0.10	72.95	71.85	72.95	86,236
14 Nov 19	72.30000 -0.15	72.80	72.15	72.15	37,915
13 Nov 19	72.45000 +0.05	72.75	72.20	72.55	48,485
12 Nov 19	72.40000 -0.55	73.10	72.00	72.65	83,162
11 Nov 19	72.95000 -0.35	73.85	72.70	72.95	77,892
08 Nov 19	73.30000 +0.05	73.60	72.40	73.00	51,232
07 Nov 19	73.25000 +0.55	73.60	72.85	73.25	79,252
06 Nov 19	72.70000 +0.50	72.75	71.50	72.60	85,859
05 Nov 19	72.20000 -0.80	73.40	72.00	73.40	83,424
04 Nov 19	73.00000 -0.40	74.50	72.85	73.90	86,248
01 Nov 19	73.40000 +1.15	73.60	72.35	72.35	67,806
31 Oct 19	72.25000 +0.00	72.85	71.65	72.05	75,312
30 Oct 19	72.25000 +0.05	72.65	71.85	71.90	56,622
29 Oct 19	72.20000 +1.00	72.45	70.85	71.45	63,984
28 Oct 19	71.20000 -0.35	71.95	70.80	71.30	86,588
25 Oct 19	71.55000 +1.30	71.65	69.85	70.25	118,731
24 Oct 19	70.25000 +1.25	70.25	69.00	69.20	134,881
23 Oct 19	69.00000 +2.20	70.25	67.10	67.60	182,362
22 Oct 19	66.80000 +0.25	66.95	65.60	66.95	70,439
21 Oct 19	66.55000 +0.35	66.80	65.40	66.20	68,543
18 Oct 19	66.20000 +0.45	66.20	65.05	65.75	104,208
17 Oct 19	65.75000 +0.35	65.95	64.75	65.35	136,167
16 Oct 19	65.40000 -0.30	66.90	65.35	65.80	131,907
15 Oct 19	65.70000 +2.70	66.15	62.60	63.60	144,829
14 Oct 19	63.00000 -1.35	64.25	62.10	63.85	166,153
11 Oct 19	64.35000 -1.25	66.20	63.80	66.20	181,718
10 Oct 19	65.60000 -1.40	68.40	63.60	66.65	278,530
09 Oct 19	67.00000 +1.90	67.00	64.65	65.50	177,154
08 Oct 19	65.10000 -1.30	67.00	64.85	67.00	120,535
07 Oct 19	66.40000 +1.40	66.60	64.95	65.00	149,442
04 Oct 19	65.00000 +1.35	65.85	62.05	62.50	248,515
02 Oct 19	63.65000 -1.55	65.25	63.50	64.60	106,180
01 Oct 19	65.20000 -0.60	66.45	64.95	65.50	67,623
30 Sep 19	65.80000 -0.55	66.40	65.10	66.20	114,555
27 Sep 19	66.35000 +0.50	66.90	65.65	66.35	69,060
26 Sep 19	65.85000 +0.30	66.85	65.55	65.95	52,207
25 Sep 19	65.55000 -1.55	67.05	64.85	67.00	87,990
24 Sep 19	67.10000 +0.25	67.30	66.50	67.00	44,566
23 Sep 19	66.85000 -0.60	68.20	66.05	68.10	86,385
20 Sep 19	67.45000 -2.05	69.55	67.30	69.50	152,007
19 Sep 19	69.50000 +0.95	69.95	68.35	68.65	86,904
18 Sep 19	68.55000 +0.05	68.85	68.00	68.75	74,846
17 Sep 19	68.50000 +0.65	68.90	67.75	68.05	80,608
16 Sep 19	67.85000 -0.30	68.75	67.60	68.05	55,695
13 Sep 19	68.15000 +0.00	68.60	67.30	68.40	59,853
12 Sep 19	68.15000 +1.35	69.20	66.50	67.00	147,673
11 Sep 19	66.80000 +0.40	67.00	65.90	66.15	76,961
10 Sep 19	66.40000 -1.60	68.35	66.20	68.35	93,891
09 Sep 19	68.00000 -0.65	69.05	68.00	69.00	49,136
06 Sep 19	68.65000 +1.00	69.15	67.50	67.65	94,866
05 Sep 19	67.65000 -1.35	69.10	67.60	69.00	83,557
04 Sep 19	69.00000 +1.10	69.20	68.25	68.25	74,506
03 Sep 19	67.90000 -0.60	68.40	67.80	68.35	59,637
02 Sep 19	68.50000 -0.15	69.30	68.50	69.30	53,340
30 Aug 19	68.65000 +1.90	69.20	66.50	67.15	115,751
29 Aug 19	66.75000 +0.65	67.10	66.35	66.35	56,987
28 Aug 19	66.10000 -0.30	66.70	65.45	66.70	69,687
27 Aug 19	66.40000 +0.25	66.75	65.65	66.45	76,008
26 Aug 19	66.15000 -0.40	66.45	65.65	66.00	55,501
23 Aug 19	66.55000 -0.10	67.15	66.25	67.05	74,187
22 Aug 19	66.65000 -1.15	67.55	66.50	67.30	63,730
21 Aug 19	67.80000 +1.20	67.80	66.30	66.80	62,899
20 Aug 19	66.60000 -0.80	67.90	66.50	67.45	59,143
19 Aug 19	67.40000 +0.95	67.45	66.85	67.15	53,823
16 Aug 19	66.45000 +1.35	66.70	65.15	65.15	87,162
15 Aug 19	65.10000 -1.75	67.20	64.60	66.75	137,536
14 Aug 19	66.85000 -1.45	68.45	66.80	68.45	73,264
13 Aug 19	68.30000 -0.70	69.25	67.75	69.25	84,286
12 Aug 19	69.00000 -0.30	70.05	68.65	69.40	87,782
09 Aug 19	69.30000 +0.45	69.65	68.50	68.75	89,854
08 Aug 19	68.85000 +0.80	69.40	68.50	68.95	115,003
07 Aug 19	68.05000 -0.80	69.35	67.50	68.95	136,410
06 Aug 19	68.85000 -0.95	69.95	68.80	69.95	89,611
05 Aug 19	69.80000 +0.35	72.00	68.60	71.55	164,474
02 Aug 19	69.45000 -1.50	70.75	69.40	70.20	100,555
01 Aug 19	70.95000 +0.05	71.40	70.40	70.80	86,609
31 Jul 19	70.90000 +0.15	71.15	70.30	70.90	125,925
30 Jul 19	70.75000 -1.10	72.05	70.15	72.05	106,918
29 Jul 19	71.85000 -0.45	72.40	71.60	72.00	60,457
26 Jul 19	72.30000 -0.45	72.95	72.05	72.80	59,350
25 Jul 19	72.75000 -0.10	73.65	72.30	72.75	121,978
24 Jul 19	72.85000 +0.30	72.85	71.85	72.05	71,772
23 Jul 19	72.55000 +0.10	73.15	71.70	71.85	76,609
22 Jul 19	72.45000 -0.25	73.00	71.90	72.45	87,497
19 Jul 19	72.70000 +0.35	73.10	72.30	72.35	70,650
18 Jul 19	72.35000 -0.20	72.85	72.10	72.55	81,171
17 Jul 19	72.55000 -1.25	73.95	72.35	73.85	111,277
16 Jul 19	73.80000 +0.30	74.40	73.55	74.05	180,390
15 Jul 19	73.50000 -0.15	74.45	72.55	73.55	150,556
12 Jul 19	73.65000 -0.35	74.80	72.40	73.70	204,046
11 Jul 19	74.00000 +8.95	74.00	69.00	69.10	450,688
10 Jul 19	65.05000 -0.05	65.45	64.35	65.45	94,943
09 Jul 19	65.10000 +0.10	65.80	64.80	65.10	96,635
08 Jul 19	65.00000 -0.40	65.50	64.65	65.20	54,219
05 Jul 19	65.40000 -0.30	65.95	65.10	65.75	42,263
04 Jul 19	65.70000 -0.20	66.05	65.45	65.70	57,930
03 Jul 19	65.90000 +0.00	66.75	65.70	65.70	45,101
02 Jul 19	65.90000 -0.60	66.70	65.20	66.30	100,781
01 Jul 19	66.50000 +1.75	66.65	65.30	65.75	105,850
28 Jun 19	64.75000 +1.65	64.75	63.20	63.25	111,330
27 Jun 19	63.10000 -0.65	63.95	62.75	63.65	92,516
26 Jun 19	63.75000 -1.00	64.35	63.50	64.25	76,958
25 Jun 19	64.75000 -0.20	65.05	64.40	64.45	71,563
24 Jun 19	64.95000 -0.80	66.00	64.85	65.55	80,133
21 Jun 19	65.75000 +0.10	66.10	65.40	65.70	177,424
20 Jun 19	65.65000 +0.55	66.30	65.55	65.55	110,362
19 Jun 19	65.10000 +0.65	65.25	64.20	64.50	113,983
18 Jun 19	64.45000 +1.00	64.65	63.30	63.80	197,719
17 Jun 19	63.45000 -0.25	63.80	63.00	63.50	102,207
14 Jun 19	63.70000 -0.90	64.95	63.50	64.85	76,573
13 Jun 19	64.60000 -0.05	65.05	64.35	64.60	65,408
12 Jun 19	64.65000 +0.45	64.75	63.90	63.90	93,526
11 Jun 19	64.20000 +0.75	64.70	63.25	63.40	98,312
07 Jun 19	63.45000 +0.15	63.45	61.95	61.95	133,419
06 Jun 19	63.30000 -0.50	64.20	63.30	63.70	108,342
05 Jun 19	63.80000 +0.10	64.30	62.90	63.75	140,337
04 Jun 19	63.70000 +0.05	63.70	62.70	63.60	111,020
03 Jun 19	63.65000 -0.15	63.80	62.95	63.65	128,318
31 May 19	63.80000 -0.85	64.15	63.30	64.05	130,699
30 May 19	64.65000 -0.30	65.30	64.30	64.80	53,382
29 May 19	64.95000 -1.10	65.90	64.75	65.85	78,326
28 May 19	66.05000 +0.25	66.40	65.40	66.20	89,547
27 May 19	65.80000 -0.25	67.00	65.45	66.70	53,070
24 May 19	66.05000 -0.25	66.90	65.70	66.30	78,594
23 May 19	66.30000 -1.85	68.00	66.20	67.90	98,566
22 May 19	68.15000 +0.30	68.70	67.40	67.40	72,538
21 May 19	67.85000 -0.90	69.00	67.55	68.60	79,910
20 May 19	68.75000 +0.00	68.95	67.85	68.20	60,706
17 May 19	68.75000 -0.80	69.40	68.30	68.80	65,372
16 May 19	69.55000 +1.35	69.55	67.80	67.80	99,281
15 May 19	68.20000 -1.00	69.60	67.35	69.00	135,933
14 May 19	69.20000 +0.95	69.20	67.90	68.40	57,735
13 May 19	68.25000 -0.70	69.55	67.35	69.55	108,419
10 May 19	68.95000 +0.90	70.35	68.40	68.40	101,603
09 May 19	68.05000 -0.95	69.35	68.05	68.90	92,815
08 May 19	69.00000 +0.45	69.40	68.35	68.35	61,388
07 May 19	68.55000 -0.15	69.70	68.40	69.25	130,669
06 May 19	68.70000 +0.00	68.80	67.50	67.50	53,443
03 May 19	68.70000 +0.90	69.15	67.85	68.20	58,923
02 May 19	67.80000 +0.80	67.90	66.85	67.65	63,078
30 Apr 19	67.00000 +0.15	67.95	66.95	67.30	84,613
29 Apr 19	66.85000 +0.10	67.60	66.55	66.55	73,115
26 Apr 19	66.75000 +0.15	67.05	66.25	67.05	103,626
25 Apr 19	66.60000 -0.75	67.85	66.50	67.75	74,309
24 Apr 19	67.35000 -0.70	68.05	67.35	68.00	82,287
23 Apr 19	68.05000 +2.00	68.20	66.20	66.50	135,109
18 Apr 19	66.05000 +0.15	66.85	65.15	66.30	146,958
17 Apr 19	65.90000 -2.65	68.95	65.80	68.95	188,424
16 Apr 19	68.55000 +0.55	68.75	67.45	68.35	94,775
15 Apr 19	68.00000 -1.10	69.35	67.45	69.35	151,025
12 Apr 19	69.10000 -1.25	70.90	68.90	70.90	141,275
11 Apr 19	70.35000 +0.05	71.90	69.85	70.80	197,997
10 Apr 19	70.30000 +0.45	70.40	69.35	69.80	137,069
09 Apr 19	69.85000 +1.00	70.00	68.65	68.65	84,183
08 Apr 19	68.85000 -0.70	70.00	68.05	70.00	91,543
05 Apr 19	69.55000 +0.55	70.05	69.05	69.10	80,942
04 Apr 19	69.00000 -0.10	69.55	68.30	68.95	88,854
03 Apr 19	69.10000 +0.45	70.05	68.85	69.45	117,120
02 Apr 19	68.65000 +1.10	69.00	67.25	67.25	76,110
01 Apr 19	67.55000 +0.55	68.00	67.10	67.10	92,437
29 Mar 19	67.00000 -0.40	67.45	66.70	67.00	135,657
28 Mar 19	67.40000 -0.10	68.45	67.05	67.05	55,085
27 Mar 19	67.50000 -1.05	68.75	67.05	68.55	79,000
26 Mar 19	68.55000 +1.45	68.60	66.65	67.25	83,976
25 Mar 19	67.10000 -0.20	67.40	66.25	66.60	78,155
22 Mar 19	67.30000 -1.45	69.00	67.30	68.85	73,019
21 Mar 19	68.75000 -0.55	69.45	68.05	69.45	80,471
20 Mar 19	69.30000 +1.45	69.50	67.35	67.35	84,590
19 Mar 19	67.85000 +0.35	68.00	67.20	67.90	101,108
18 Mar 19	67.50000 -0.40	67.85	67.00	67.70	50,706
15 Mar 19	67.90000 +0.10	68.20	67.20	67.80	143,486
14 Mar 19	67.80000 +0.95	67.80	66.85	66.90	74,687
13 Mar 19	66.85000 +0.40	66.85	65.80	65.85	76,996
12 Mar 19	66.45000 +0.40	67.15	66.10	66.15	140,576
11 Mar 19	66.05000 -0.45	66.65	65.75	66.25	118,603
08 Mar 19	66.50000 -1.20	67.40	66.25	67.00	75,476
07 Mar 19	67.70000 -1.00	67.70	66.30	66.40	111,446
06 Mar 19	68.70000 -0.95	69.75	68.70	69.65	57,950
05 Mar 19	69.65000 +0.65	69.75	68.60	69.10	99,569
04 Mar 19	69.00000 +1.05	69.35	68.50	68.50	110,883
01 Mar 19	67.95000 +0.45	69.40	67.75	68.10	113,673
28 Feb 19	67.50000 -0.15	67.55	66.60	67.40	114,370
27 Feb 19	67.65000 -0.30	68.35	67.45	68.10	83,941
26 Feb 19	67.95000 -0.45	68.85	67.85	68.30	100,139
25 Feb 19	68.40000 -0.70	70.10	67.70	69.25	111,809
22 Feb 19	69.10000 +1.10	69.60	66.90	67.95	266,525
21 Feb 19	68.00000 +3.45	68.60	64.40	65.00	352,207
20 Feb 19	64.55000 +2.20	64.75	62.60	62.80	128,768
19 Feb 19	62.35000 +0.35	64.30	62.20	62.25	221,867
18 Feb 19	62.00000 -0.20	62.85	60.90	62.85	191,144
15 Feb 19	62.20000 -1.35	64.05	61.65	63.45	133,772
14 Feb 19	63.55000 +5.55	65.70	61.00	61.00	361,882
13 Feb 19	58.00000 -0.10	59.15	58.00	58.00	104,958
12 Feb 19	58.10000 +1.35	58.40	56.90	57.10	136,855
11 Feb 19	56.75000 -1.25	58.10	56.50	58.00	147,819
08 Feb 19	58.00000 -0.35	58.45	57.80	58.25	89,478
07 Feb 19	58.35000 -0.20	59.30	58.05	58.05	94,619
06 Feb 19	58.55000 -0.25	58.90	58.35	58.75	97,486
05 Feb 19	58.80000 +1.00	58.80	57.55	57.85	131,394
04 Feb 19	57.80000 +0.20	58.00	57.15	57.95	125,513
01 Feb 19	57.60000 -1.50	59.95	57.35	59.25	195,527
31 Jan 19	59.10000 -0.45	61.15	58.90	60.05	196,517
30 Jan 19	59.55000 -0.80	60.80	59.25	60.00	187,427
29 Jan 19	60.35000 -0.50	61.70	60.35	60.75	82,206
28 Jan 19	60.85000 +0.80	61.65	60.20	60.20	101,338
25 Jan 19	60.05000 -0.40	61.00	60.05	61.00	101,009
24 Jan 19	60.45000 +0.25	61.25	60.10	60.55	91,627
23 Jan 19	60.20000 +0.05	60.65	59.45	59.55	78,040
22 Jan 19	60.15000 -0.65	60.70	59.50	60.35	152,057
21 Jan 19	60.80000 +0.40	61.20	60.30	60.50	72,953
18 Jan 19	60.40000 +0.55	60.75	59.85	60.35	84,224
17 Jan 19	59.85000 -0.70	60.60	59.65	60.40	72,005
16 Jan 19	60.55000 +0.70	60.75	59.20	60.35	102,055
15 Jan 19	59.85000 +0.35	60.70	59.45	59.90	156,410
14 Jan 19	59.50000 +0.10	59.65	58.95	59.30	107,558
11 Jan 19	59.40000 +0.05	59.80	59.20	59.50	70,436
10 Jan 19	59.35000 +0.25	59.70	58.75	58.95	104,234
09 Jan 19	59.10000 +0.30	59.60	57.75	59.35	246,738
08 Jan 19	58.80000 +2.55	59.25	55.30	56.25	250,193
07 Jan 19	56.25000 +2.70	56.55	53.55	53.55	141,377
04 Jan 19	53.55000 +1.75	53.70	51.10	52.30	161,583
03 Jan 19	51.80000 -2.15	54.40	51.30	54.40	244,724
02 Jan 19	53.95000 -3.30	55.55	52.65	54.10	251,872
28 Dec 18	57.25000 +2.35	57.50	55.35	55.40	124,170
27 Dec 18	54.90000 -1.25	56.70	54.50	56.05	112,416
21 Dec 18	56.15000 +0.25	56.80	55.50	55.55	124,160
20 Dec 18	55.90000 -0.75	57.25	55.40	56.25	96,757
19 Dec 18	56.65000 -0.70	57.60	56.50	57.20	127,761
18 Dec 18	57.35000 -0.55	58.15	56.85	58.05	122,936
17 Dec 18	57.90000 -0.40	58.40	57.45	58.05	88,921
14 Dec 18	58.30000 -0.90	58.60	57.45	58.00	121,370
13 Dec 18	59.20000 -1.00	60.10	58.55	60.10	81,043
12 Dec 18	60.20000 +2.10	60.35	57.55	57.95	125,159
11 Dec 18	58.10000 -0.20	59.20	58.05	59.20	114,601
10 Dec 18	58.30000 -0.55	59.30	57.75	59.00	147,590
07 Dec 18	58.85000 -1.55	61.20	58.85	60.45	98,305
06 Dec 18	60.40000 -2.10	61.85	60.20	61.75	105,731
05 Dec 18	62.50000 -0.50	64.00	62.20	62.45	81,597
04 Dec 18	63.00000 -1.10	64.60	63.00	63.55	87,639
03 Dec 18	64.10000 +1.20	65.20	63.70	63.70	101,269
30 Nov 18	62.90000 -0.50	63.95	62.70	63.30	151,593
29 Nov 18	63.40000 -0.30	64.20	63.15	63.85	116,015
28 Nov 18	63.70000 -0.15	64.25	63.40	63.90	102,200
27 Nov 18	63.85000 -0.35	64.25	62.90	63.90	110,455
26 Nov 18	64.20000 +0.25	64.75	63.70	64.75	62,677
23 Nov 18	63.95000 +0.70	64.45	62.80	63.50	54,648
22 Nov 18	63.25000 +0.30	63.75	62.70	62.85	99,456
21 Nov 18	62.95000 +0.05	63.55	62.50	63.15	106,032
20 Nov 18	62.90000 +0.10	63.15	62.00	62.50	85,562
19 Nov 18	62.80000 -0.05	63.60	62.65	63.35	94,522
16 Nov 18	62.85000 +0.05	63.45	62.15	62.55	66,838
15 Nov 18	62.80000 -1.20	64.25	62.25	63.85	70,079
14 Nov 18	64.00000 +0.20	64.80	62.80	64.00	120,910
13 Nov 18	63.80000 +1.20	64.10	62.70	62.70	108,060
12 Nov 18	62.60000 -1.30	64.15	62.05	63.90	99,278
09 Nov 18	63.90000 -0.15	65.05	63.35	64.10	99,752
08 Nov 18	64.05000 +0.15	64.85	63.85	64.60	64,563
07 Nov 18	63.90000 +0.45	64.40	63.10	64.05	106,521
06 Nov 18	63.45000 +0.35	63.85	63.00	63.45	73,649
05 Nov 18	63.10000 -0.20	63.60	62.40	63.20	90,005
02 Nov 18	63.30000 +0.15	64.15	62.85	64.00	109,935
01 Nov 18	63.15000 +0.90	63.55	62.20	62.45	183,474
31 Oct 18	62.25000 +0.15	63.25	62.10	62.40	112,702
30 Oct 18	62.10000 +0.55	62.60	60.65	61.50	156,486
29 Oct 18	61.55000 +0.55	62.90	61.00	61.30	166,152
26 Oct 18	61.00000 -0.30	62.15	60.20	61.60	130,000
25 Oct 18	61.30000 -0.40	61.85	60.45	61.20	114,113
24 Oct 18	61.70000 +0.85	62.65	60.95	60.95	195,790
23 Oct 18	60.85000 -1.00	61.80	59.90	61.55	169,136
22 Oct 18	61.85000 +0.15	62.70	61.60	61.75	134,766
19 Oct 18	61.70000 -0.05	62.05	61.35	61.95	172,898
18 Oct 18	61.75000 +1.50	62.00	60.35	60.40	165,053
17 Oct 18	60.25000 -1.20	61.90	59.20	61.80	199,127
16 Oct 18	61.45000 +1.70	61.90	59.55	59.55	209,313
15 Oct 18	59.75000 -1.75	62.65	59.25	62.50	216,977
12 Oct 18	61.50000 -2.85	65.25	61.05	64.65	389,276
11 Oct 18	64.35000 -0.90	67.40	64.05	64.10	384,091
10 Oct 18	65.25000 -1.90	67.30	65.25	66.60	173,118
09 Oct 18	67.15000 -1.35	69.10	66.65	68.75	177,033
08 Oct 18	68.50000 -1.25	69.90	67.60	69.55	182,563
05 Oct 18	69.75000 -1.80	71.90	68.95	71.65	203,674
04 Oct 18	71.55000 -2.50	74.30	71.50	74.05	139,777
02 Oct 18	74.05000 +0.05	74.35	72.65	73.50	170,396
01 Oct 18	74.00000 +1.25	74.40	72.65	72.75	97,005
28 Sep 18	72.75000 +0.25	73.15	72.00	72.80	125,023
27 Sep 18	72.50000 +1.00	74.00	71.40	71.70	141,285
26 Sep 18	71.50000 +0.15	71.85	70.20	70.80	61,598
25 Sep 18	71.35000 +0.35	72.45	70.45	71.20	141,246
24 Sep 18	71.00000 -0.20	71.90	69.85	70.55	133,849
21 Sep 18	71.20000 -1.20	73.10	71.10	72.45	225,063
20 Sep 18	72.40000 -0.30	73.60	72.20	72.65	179,186
19 Sep 18	72.70000 -3.90	75.15	71.90	73.05	261,767
18 Sep 18	76.60000 -0.65	77.50	75.65	77.20	93,667
17 Sep 18	77.25000 +1.60	77.55	75.30	75.30	88,032
14 Sep 18	75.65000 +0.15	76.20	74.05	75.75	130,959
13 Sep 18	75.50000 -4.30	80.25	75.10	80.00	246,319
12 Sep 18	79.80000 +3.05	79.80	76.90	77.15	165,624
11 Sep 18	76.75000 +0.75	77.65	76.05	76.25	128,203
10 Sep 18	76.00000 +0.75	76.60	75.05	75.20	121,826
07 Sep 18	75.25000 +3.10	75.55	71.70	71.85	240,381
06 Sep 18	72.15000 +0.45	72.90	70.65	71.90	151,661
05 Sep 18	71.70000 -0.85	72.85	71.05	72.25	109,449
04 Sep 18	72.55000 +0.15	73.25	72.20	72.40	95,948
03 Sep 18	72.40000 +0.40	72.60	71.30	71.85	71,470
31 Aug 18	72.00000 +0.00	72.70	71.55	72.05	89,874
30 Aug 18	72.00000 -1.30	73.25	71.80	73.05	70,798
29 Aug 18	73.30000 +0.05	73.75	73.15	73.40	51,620
28 Aug 18	73.25000 -0.50	74.05	73.25	74.05	40,548
27 Aug 18	73.75000 +0.25	74.00	73.45	73.90	21,479
24 Aug 18	73.50000 -0.30	73.80	73.30	73.55	46,542
23 Aug 18	73.80000 -0.25	74.60	73.55	74.45	44,539
22 Aug 18	74.05000 +0.35	74.10	73.40	73.55	41,307
21 Aug 18	73.70000 +0.80	74.05	72.85	72.85	57,409
20 Aug 18	72.90000 -0.05	73.35	71.75	73.00	59,578
17 Aug 18	72.95000 -0.65	74.00	72.50	73.85	62,079
16 Aug 18	73.60000 +0.70	73.70	72.55	72.90	50,975
15 Aug 18	72.90000 -0.25	73.85	72.60	73.50	54,250
14 Aug 18	73.15000 +0.10	73.75	73.00	73.75	31,512
13 Aug 18	73.05000 -0.25	73.55	72.70	73.10	43,610
10 Aug 18	73.30000 +0.20	73.45	72.70	72.95	59,566
09 Aug 18	73.10000 +0.10	73.40	72.65	72.95	74,321
08 Aug 18	73.00000 -0.85	74.10	72.90	74.10	96,226
07 Aug 18	73.85000 -0.15	74.35	73.55	73.95	45,067
06 Aug 18	74.00000 -0.40	74.55	73.55	74.40	52,414
03 Aug 18	74.40000 +0.60	74.55	73.25	73.65	91,652
02 Aug 18	73.80000 +0.70	73.80	72.70	72.80	58,773
01 Aug 18	73.10000 +0.30	73.80	73.05	73.05	70,693
31 Jul 18	72.80000 -0.05	73.10	72.35	72.90	77,644
30 Jul 18	72.85000 -0.75	73.65	72.70	73.65	41,607
27 Jul 18	73.60000 +0.15	74.30	73.15	73.90	78,406
26 Jul 18	73.45000 +0.20	73.90	71.15	72.80	117,849
25 Jul 18	73.25000 +0.20	73.70	72.90	73.20	70,387
24 Jul 18	73.05000 -0.45	73.65	72.90	73.65	111,074
23 Jul 18	73.50000 -0.55	74.25	73.45	74.15	77,759
20 Jul 18	74.05000 +1.25	74.70	72.50	72.85	193,876
19 Jul 18	72.80000 -0.80	73.70	72.10	73.55	169,283
18 Jul 18	73.60000 -1.10	75.40	73.40	75.30	114,902
17 Jul 18	74.70000 -1.10	75.60	73.45	75.60	147,324
16 Jul 18	75.80000 +0.60	76.15	73.80	75.70	227,859
13 Jul 18	75.20000 -0.35	76.20	74.60	76.20	252,580
12 Jul 18	75.55000 +5.35	78.90	73.05	73.05	712,026
11 Jul 18	70.20000 +0.30	70.60	68.95	69.30	100,441
10 Jul 18	69.90000 +0.40	70.15	68.85	69.85	98,585
09 Jul 18	69.50000 +0.00	70.20	68.95	69.50	86,135
06 Jul 18	69.50000 +0.60	70.15	69.10	69.50	112,446
05 Jul 18	68.90000 +0.60	69.10	68.15	68.15	85,291
04 Jul 18	68.30000 -1.15	69.25	68.10	69.10	82,767
03 Jul 18	69.45000 +1.05	69.70	68.70	68.70	91,245
02 Jul 18	68.40000 -1.10	69.15	68.25	69.15	79,182
29 Jun 18	69.50000 +1.30	69.70	68.35	68.50	109,167
28 Jun 18	68.20000 -0.45	68.60	67.30	68.05	166,307
27 Jun 18	68.65000 -3.25	71.30	68.10	70.40	261,309
26 Jun 18	71.90000 -0.75	73.30	71.85	72.85	70,123
25 Jun 18	72.65000 -0.50	73.55	72.65	73.00	82,713
22 Jun 18	73.15000 +0.90	73.25	72.15	72.15	98,435
21 Jun 18	72.25000 +0.35	73.60	71.65	71.65	164,970
20 Jun 18	71.90000 -0.10	72.20	70.60	71.75	153,438
19 Jun 18	72.00000 +4.00	72.25	69.05	69.25	295,981
18 Jun 18	68.00000 +0.15	68.00	67.15	67.80	85,257
15 Jun 18	67.85000 -0.65	69.35	67.85	68.50	147,240
14 Jun 18	68.50000 +0.85	68.90	67.40	67.60	139,853
13 Jun 18	67.65000 -0.30	68.35	67.65	68.05	84,519
12 Jun 18	67.95000 +0.25	68.30	67.75	67.90	51,667
11 Jun 18	67.70000 -0.35	68.25	67.35	68.00	65,430
08 Jun 18	68.05000 +0.00	68.45	67.65	68.05	55,870
07 Jun 18	68.05000 -0.85	69.05	68.00	69.00	65,347
06 Jun 18	68.90000 +1.00	69.30	67.80	67.85	124,042
05 Jun 18	67.90000 +0.25	68.55	67.60	67.60	76,134
04 Jun 18	67.65000 +0.25	67.80	67.15	67.55	63,994
01 Jun 18	67.40000 +0.75	67.65	66.25	66.70	90,259
31 May 18	66.65000 -1.60	68.20	66.60	68.20	132,788
30 May 18	68.25000 +0.30	68.30	67.80	68.05	61,002
29 May 18	67.95000 -0.20	68.20	66.95	68.00	80,783
28 May 18	68.15000 -0.05	68.60	68.10	68.25	20,433
25 May 18	68.20000 +0.40	68.55	67.80	67.90	55,801
24 May 18	67.80000 +0.90	69.15	66.90	66.95	112,594
23 May 18	66.90000 +0.20	67.30	66.40	66.75	93,130
22 May 18	66.70000 +0.00	67.30	66.35	66.55	59,773
18 May 18	66.70000 +0.55	66.70	66.00	66.30	65,750
17 May 18	66.15000 +0.05	66.35	65.75	66.15	79,661
16 May 18	66.10000 -0.40	66.65	66.10	66.45	68,424
15 May 18	66.50000 -0.45	67.00	66.25	67.00	61,084
14 May 18	66.95000 +0.25	67.40	66.50	66.95	61,988
11 May 18	66.70000 -0.45	67.05	66.55	67.00	51,926
10 May 18	67.15000 +0.00	67.35	66.60	67.15	49,833
09 May 18	67.15000 +0.10	67.35	66.80	66.90	62,477
08 May 18	67.05000 -0.30	67.40	66.55	67.30	101,743
07 May 18	67.35000 +0.50	67.65	67.10	67.10	51,843
04 May 18	66.85000 -0.35	67.80	66.85	67.45	82,392
03 May 18	67.20000 -0.85	68.10	67.10	68.10	77,601
02 May 18	68.05000 +0.45	68.50	67.85	67.85	98,371
30 Apr 18	67.60000 -0.85	68.95	67.50	68.70	93,898
27 Apr 18	68.45000 +0.30	68.95	68.15	68.60	86,006
26 Apr 18	68.15000 +0.95	68.15	66.20	66.30	71,748
25 Apr 18	67.20000 +0.00	67.50	66.55	67.15	60,672
24 Apr 18	67.20000 -0.60	67.85	66.90	67.70	48,995
23 Apr 18	67.80000 -0.15	68.05	67.60	67.95	48,536
20 Apr 18	67.95000 +0.90	68.45	67.15	67.30	86,741
19 Apr 18	67.05000 +0.15	67.30	66.65	67.00	60,464
18 Apr 18	66.90000 -0.05	67.25	66.65	67.20	82,361
17 Apr 18	66.95000 +0.15	67.20	66.45	67.10	81,829
16 Apr 18	66.80000 +0.15	67.15	66.05	66.80	102,830
13 Apr 18	66.65000 +1.45	67.25	65.50	65.50	125,128
12 Apr 18	65.20000 -2.40	66.15	64.05	66.15	195,095
11 Apr 18	67.60000 -0.20	68.50	67.50	68.05	107,025
10 Apr 18	67.80000 +0.70	67.80	67.30	67.50	83,948
09 Apr 18	67.10000 +0.65	67.65	66.60	66.60	76,418
06 Apr 18	66.45000 +0.60	66.90	65.25	65.40	91,762
05 Apr 18	65.85000 +1.30	66.15	65.25	65.55	79,774
04 Apr 18	64.55000 -0.55	66.05	64.25	65.35	112,507
03 Apr 18	65.10000 -1.55	66.45	64.80	66.35	136,963
29 Mar 18	66.65000 -0.10	67.20	66.35	66.65	64,072
28 Mar 18	66.75000 -1.20	67.35	65.40	66.00	95,146
27 Mar 18	67.95000 +2.10	68.50	66.80	67.15	76,643
26 Mar 18	65.85000 +0.15	66.95	65.30	65.80	59,131
23 Mar 18	65.70000 -0.60	66.25	64.65	66.25	51,802
22 Mar 18	66.30000 -0.75	66.70	65.80	66.65	54,135
21 Mar 18	67.05000 +0.85	67.25	66.20	66.90	85,757
20 Mar 18	66.20000 -0.50	66.75	66.05	66.75	97,075
19 Mar 18	66.70000 +0.00	67.00	66.05	66.65	83,234
16 Mar 18	66.70000 -0.15	66.90	65.65	66.85	145,088
15 Mar 18	66.85000 +0.00	67.55	66.70	67.25	77,306
14 Mar 18	66.85000 +0.70	67.60	66.15	66.25	106,170
13 Mar 18	66.15000 -0.85	68.40	66.10	67.00	151,479
12 Mar 18	67.00000 +0.00	67.45	66.35	67.40	60,553
09 Mar 18	67.00000 +1.55	67.40	65.75	65.80	86,147
08 Mar 18	65.45000 +0.70	66.00	64.60	64.60	88,374
07 Mar 18	64.75000 +0.65	65.05	63.65	63.90	119,077
06 Mar 18	64.10000 +0.55	64.50	63.55	64.45	57,913
05 Mar 18	63.55000 +0.80	63.80	62.50	62.50	86,496
02 Mar 18	62.75000 -1.15	63.95	62.25	63.45	113,318
01 Mar 18	63.90000 +0.80	64.45	63.00	63.20	115,531
28 Feb 18	63.10000 -0.20	63.75	62.85	62.90	119,761
27 Feb 18	63.30000 +0.95	63.45	61.80	62.50	106,413
26 Feb 18	62.35000 +1.45	63.25	61.30	61.35	145,292
23 Feb 18	60.90000 -1.35	62.50	60.60	62.50	274,270
22 Feb 18	62.25000 -4.25	66.30	62.15	66.30	343,544
21 Feb 18	66.50000 -0.80	67.30	66.40	66.95	139,505
20 Feb 18	67.30000 +0.05	67.80	66.85	67.45	143,735
19 Feb 18	67.25000 -2.20	68.20	66.30	68.15	227,004
16 Feb 18	69.45000 +0.95	69.50	68.70	68.90	77,733
15 Feb 18	68.50000 +0.80	68.50	67.10	67.95	105,203
14 Feb 18	67.70000 +2.15	68.10	65.75	66.05	136,319
13 Feb 18	65.55000 -0.25	65.95	65.35	65.80	64,866
12 Feb 18	65.80000 +1.40	66.15	64.95	65.00	88,164
09 Feb 18	64.40000 -1.35	65.85	63.95	65.45	139,645
08 Feb 18	65.75000 -0.70	66.80	65.55	66.10	116,049
07 Feb 18	66.45000 +1.90	66.60	64.85	65.00	238,109
06 Feb 18	64.55000 -3.65	65.50	63.95	65.00	427,930
05 Feb 18	68.20000 -0.90	68.90	67.70	68.90	104,699
02 Feb 18	69.10000 -0.65	70.00	68.45	70.00	158,349
01 Feb 18	69.75000 -0.55	70.85	69.60	70.25	86,398
31 Jan 18	70.30000 +0.10	71.15	69.45	70.15	106,239
30 Jan 18	70.20000 -1.85	72.25	70.00	71.90	105,968
29 Jan 18	72.05000 +0.05	72.15	71.80	72.05	71,323
26 Jan 18	72.00000 -0.20	72.35	71.80	72.30	97,550
25 Jan 18	72.20000 -0.20	73.00	72.05	72.30	92,116
24 Jan 18	72.40000 -0.85	73.65	72.30	73.65	80,904
23 Jan 18	73.25000 +0.85	73.50	72.40	72.55	97,607
22 Jan 18	72.40000 +0.95	72.60	71.60	71.80	68,295
19 Jan 18	71.45000 +0.30	71.65	70.90	71.15	104,674
18 Jan 18	71.15000 -0.80	72.15	70.80	72.05	99,334
17 Jan 18	71.95000 -0.25	72.35	71.45	72.05	91,987
16 Jan 18	72.20000 +0.35	72.60	71.70	71.80	91,100
15 Jan 18	71.85000 +0.20	71.95	71.15	71.30	56,484
12 Jan 18	71.65000 +0.10	72.00	71.10	71.50	82,379
11 Jan 18	71.55000 +0.60	71.80	70.40	71.20	152,205
10 Jan 18	70.95000 -1.60	72.50	70.50	72.45	118,579
09 Jan 18	72.55000 -0.10	73.20	72.35	72.70	85,816
08 Jan 18	72.65000 +0.60	73.95	72.30	72.40	139,693
05 Jan 18	72.05000 +0.80	72.30	71.10	71.25	166,281
04 Jan 18	71.25000 +1.40	71.30	69.90	70.00	164,542
03 Jan 18	69.85000 +0.55	70.60	69.60	69.60	103,389
02 Jan 18	69.30000 +0.18	69.50	68.45	69.40	68,566
29 Dec 17	69.12000 +0.68	69.85	68.67	68.67	51,712
28 Dec 17	68.44000 -0.19	68.75	68.01	68.58	66,463
27 Dec 17	68.63000 +0.81	68.86	67.98	68.00	75,968
22 Dec 17	67.82000 -0.44	68.26	67.68	68.04	60,168
21 Dec 17	68.26000 -0.30	68.70	67.92	68.70	100,795
20 Dec 17	68.56000 -0.60	69.37	68.37	69.13	161,210
19 Dec 17	69.16000 -1.69	71.10	68.80	71.00	201,681
18 Dec 17	70.85000 +1.30	71.25	69.72	69.74	143,629
15 Dec 17	69.55000 +0.73	69.70	68.52	68.82	204,840
14 Dec 17	68.82000 -0.48	69.34	68.53	69.34	109,179
13 Dec 17	69.30000 -0.19	69.56	68.90	69.23	80,222
12 Dec 17	69.49000 -0.01	69.95	68.98	69.95	106,608
11 Dec 17	69.50000 +0.11	69.85	69.11	69.46	101,698
08 Dec 17	69.39000 +0.80	69.59	68.59	68.79	108,341
07 Dec 17	68.59000 +0.03	68.85	68.34	68.57	79,860
06 Dec 17	68.56000 +0.14	68.71	67.75	67.99	136,103
05 Dec 17	68.42000 +0.90	68.58	67.17	67.37	198,878
04 Dec 17	67.52000 +1.39	67.73	66.12	66.29	118,318
01 Dec 17	66.13000 -0.93	67.65	66.13	67.40	95,573
30 Nov 17	67.06000 +0.28	67.07	66.38	66.55	147,372
29 Nov 17	66.78000 +0.31	67.26	66.27	66.46	110,240
28 Nov 17	66.47000 +0.36	66.52	65.93	66.15	78,123
27 Nov 17	66.11000 -0.12	66.40	65.87	66.30	87,177
24 Nov 17	66.23000 +0.25	66.35	65.69	65.99	74,769
23 Nov 17	65.98000 +0.10	65.98	65.32	65.80	45,517
22 Nov 17	65.88000 +0.27	66.20	65.26	65.75	87,436
21 Nov 17	65.61000 +0.59	65.76	64.75	65.20	84,201
20 Nov 17	65.02000 -0.83	65.94	64.49	65.85	103,956
17 Nov 17	65.85000 -0.36	66.39	65.63	66.34	58,996
16 Nov 17	66.21000 +0.61	66.57	65.52	65.86	122,318
15 Nov 17	65.60000 -0.88	66.36	65.20	66.16	88,351
14 Nov 17	66.48000 +0.22	66.67	65.88	66.36	68,745
13 Nov 17	66.26000 +0.34	66.36	65.60	66.10	88,776
10 Nov 17	65.92000 -0.21	66.53	65.92	66.13	87,353
09 Nov 17	66.13000 -0.82	67.21	66.13	67.10	103,857
08 Nov 17	66.95000 +1.07	67.01	65.95	66.02	88,019
07 Nov 17	65.88000 -0.88	66.97	65.77	66.97	90,331
06 Nov 17	66.76000 +0.70	67.00	65.81	65.89	92,842
03 Nov 17	66.06000 -0.57	66.62	65.41	66.59	164,855
02 Nov 17	66.63000 -2.09	68.99	66.39	68.80	115,585
01 Nov 17	68.72000 +0.48	68.99	67.76	68.91	108,097
30 Oct 17	68.24000 +0.54	68.72	67.59	67.89	89,251
27 Oct 17	67.70000 +1.04	67.95	66.90	66.93	115,445
26 Oct 17	66.66000 +0.53	66.68	65.64	66.01	104,881
25 Oct 17	66.13000 -0.35	66.65	66.05	66.62	85,783
24 Oct 17	66.48000 +0.01	67.01	66.34	66.53	99,078
23 Oct 17	66.47000 -0.04	67.01	66.19	66.85	105,113
20 Oct 17	66.51000 -0.16	67.02	66.50	66.98	132,970
19 Oct 17	66.67000 -0.87	67.83	66.61	67.67	115,994
18 Oct 17	67.54000 +0.53	67.92	66.87	66.90	95,961
17 Oct 17	67.01000 +0.39	67.44	66.44	66.71	138,593
16 Oct 17	66.62000 +1.29	67.39	65.36	65.60	177,002
13 Oct 17	65.33000 +1.26	65.79	63.27	64.01	243,961
12 Oct 17	64.07000 -1.33	65.47	63.90	65.26	167,367
11 Oct 17	65.40000 +0.65	69.60	64.00	64.30	392,938
10 Oct 17	64.75000 +0.07	65.08	64.42	64.50	228,484
09 Oct 17	64.68000 -0.84	65.94	64.65	65.68	146,294
06 Oct 17	65.52000 +0.26	65.79	65.28	65.28	170,878
05 Oct 17	65.26000 -1.47	66.60	65.18	66.60	167,875
04 Oct 17	66.73000 +0.22	69.59	66.52	67.30	233,120
02 Oct 17	66.51000 +1.02	67.00	65.68	65.90	116,038
29 Sep 17	65.49000 +0.78	65.64	64.40	64.60	163,771
28 Sep 17	64.71000 -0.09	65.52	63.64	64.70	283,180
27 Sep 17	64.80000 +0.33	64.94	64.00	64.45	71,614
26 Sep 17	64.47000 -0.06	64.80	64.19	64.50	78,611
25 Sep 17	64.53000 +0.34	64.76	64.19	64.43	48,842
22 Sep 17	64.19000 +0.37	65.03	63.62	64.00	113,800
21 Sep 17	63.82000 +0.01	65.64	63.73	65.64	179,261
20 Sep 17	63.81000 -0.30	64.55	63.70	64.30	75,335
19 Sep 17	64.11000 +0.42	64.56	63.57	63.66	103,765
18 Sep 17	63.69000 +0.09	64.11	63.42	63.50	110,166
15 Sep 17	63.60000 +0.43	63.67	62.65	63.01	167,081
14 Sep 17	63.17000 -0.12	63.20	62.73	63.03	153,747
13 Sep 17	63.29000 -0.46	64.07	62.81	63.79	132,806
12 Sep 17	63.75000 -0.31	64.29	63.24	64.08	128,239
11 Sep 17	64.06000 +0.80	64.06	63.04	63.60	189,455
08 Sep 17	63.26000 +0.81	63.26	62.18	62.45	166,704
07 Sep 17	62.45000 +0.92	62.45	61.27	61.77	161,441
06 Sep 17	61.53000 +0.50	61.99	60.42	60.91	236,885
05 Sep 17	61.03000 -1.24	62.01	59.61	62.00	415,874
04 Sep 17	62.27000 -2.88	64.42	60.12	64.42	401,201
01 Sep 17	65.15000 -0.93	66.26	64.87	66.20	190,171
31 Aug 17	66.08000 +0.26	66.28	64.63	65.95	204,724
30 Aug 17	65.82000 -1.51	67.50	64.79	67.50	205,740
29 Aug 17	67.33000 -2.08	69.09	66.78	68.97	156,980
28 Aug 17	69.41000 -0.78	70.11	69.41	70.02	45,124
25 Aug 17	70.19000 -0.01	70.55	70.08	70.22	41,020
24 Aug 17	70.20000 +0.20	70.56	69.90	70.30	47,231
23 Aug 17	70.00000 -0.29	70.53	69.82	70.18	47,191
22 Aug 17	70.29000 +1.04	70.42	69.44	69.82	50,384
21 Aug 17	69.25000 +0.12	69.36	68.87	69.12	62,584
18 Aug 17	69.13000 -0.42	69.44	68.83	69.33	92,623
17 Aug 17	69.55000 +0.08	70.14	69.20	69.43	71,528
16 Aug 17	69.47000 +0.31	69.70	69.19	69.29	47,638
15 Aug 17	69.16000 -0.04	69.68	69.08	69.31	49,511
14 Aug 17	69.20000 +0.24	69.66	69.13	69.36	61,968
11 Aug 17	68.96000 +0.34	69.29	68.39	68.58	120,657
10 Aug 17	68.62000 -0.05	69.13	68.40	68.62	89,641
09 Aug 17	68.67000 -0.73	69.20	68.09	69.20	95,614
08 Aug 17	69.40000 -0.60	70.20	69.33	70.10	59,213
07 Aug 17	70.00000 -0.62	70.99	70.00	70.82	82,839
04 Aug 17	70.62000 +1.27	70.68	69.24	69.46	89,360
03 Aug 17	69.35000 -0.15	69.67	69.08	69.48	76,719
02 Aug 17	69.50000 +0.21	69.90	69.16	69.27	76,333
01 Aug 17	69.29000 -0.48	69.87	69.00	69.87	55,801
31 Jul 17	69.77000 +0.40	69.99	69.31	69.45	102,729
28 Jul 17	69.37000 -0.64	70.00	69.13	70.00	68,889
27 Jul 17	70.01000 -0.36	70.63	69.79	70.27	122,042
26 Jul 17	70.37000 +0.68	70.43	69.60	69.60	76,131
25 Jul 17	69.69000 +0.61	70.00	69.03	69.21	103,070
24 Jul 17	69.08000 -0.59	69.74	68.65	69.74	97,207
21 Jul 17	69.67000 -0.92	70.72	69.16	70.71	118,358
20 Jul 17	70.59000 -0.36	71.34	70.29	71.27	93,315
19 Jul 17	70.95000 -0.09	71.29	70.51	71.29	111,785
18 Jul 17	71.04000 -0.54	71.69	70.85	71.65	92,813
17 Jul 17	71.58000 +1.09	71.78	70.02	70.57	173,375
14 Jul 17	70.49000 +0.65	71.15	69.67	69.79	144,376
13 Jul 17	69.84000 -0.70	70.12	68.28	68.90	415,016
12 Jul 17	70.54000 +0.36	70.91	70.11	70.11	161,944
11 Jul 17	70.18000 -0.15	70.65	69.82	70.40	58,202
10 Jul 17	70.33000 -0.17	70.87	70.15	70.69	61,761
07 Jul 17	70.50000 +0.45	70.61	69.83	70.17	97,510
06 Jul 17	70.05000 -0.53	70.76	69.68	70.76	97,714
05 Jul 17	70.58000 +0.18	70.78	69.90	70.45	106,141
04 Jul 17	70.40000 +0.21	70.52	69.96	70.00	92,000
03 Jul 17	70.19000 -0.24	71.00	70.06	71.00	94,013
30 Jun 17	70.43000 -0.15	70.90	69.67	70.20	154,037
29 Jun 17	70.58000 -0.65	71.47	70.32	71.30	122,593
28 Jun 17	71.23000 -0.32	71.63	70.49	71.50	112,893
27 Jun 17	71.55000 -1.07	72.43	71.47	72.43	82,758
26 Jun 17	72.62000 -0.43	73.28	72.13	73.01	84,395
23 Jun 17	73.05000 -0.09	73.14	72.23	72.93	95,527
22 Jun 17	73.14000 +0.52	73.14	72.56	72.61	60,665
21 Jun 17	72.62000 -0.70	73.26	72.40	73.26	87,318
20 Jun 17	73.32000 -0.04	73.68	72.97	73.39	85,396
19 Jun 17	73.36000 +0.69	73.44	72.64	73.04	87,861
16 Jun 17	72.67000 +0.90	73.00	71.77	71.84	190,806
15 Jun 17	71.77000 -1.19	72.96	71.53	72.92	139,348
14 Jun 17	72.96000 -1.05	73.37	72.25	72.66	187,719
13 Jun 17	74.01000 -0.40	74.90	73.98	74.50	113,661
12 Jun 17	74.41000 -2.66	77.09	74.41	76.85	195,516
09 Jun 17	77.07000 -0.39	78.08	76.83	77.22	115,879
08 Jun 17	77.46000 -0.18	77.99	77.46	77.82	83,856
07 Jun 17	77.64000 -0.11	77.88	77.39	77.56	64,185
06 Jun 17	77.75000 -0.26	78.22	77.40	78.15	65,837
02 Jun 17	78.01000 +0.79	78.25	77.43	77.51	77,816
01 Jun 17	77.22000 +0.98	77.28	76.29	76.29	81,322
31 May 17	76.24000 +0.35	76.25	75.60	75.80	94,297
30 May 17	75.89000 -0.01	76.28	75.58	75.92	92,862
29 May 17	75.90000 +0.19	75.92	75.52	75.70	37,546
26 May 17	75.71000 -0.19	76.10	75.47	75.74	65,386
25 May 17	75.90000 +0.20	76.21	75.48	75.82	79,669
24 May 17	75.70000 +1.10	75.70	74.68	74.68	87,266
23 May 17	74.60000 +0.16	74.94	74.22	74.40	71,407
22 May 17	74.44000 +0.30	74.68	74.03	74.07	63,295
19 May 17	74.14000 +0.60	74.48	73.46	73.46	76,655
18 May 17	73.54000 -0.24	73.82	72.97	73.82	113,257
17 May 17	73.78000 -0.95	74.94	73.69	74.32	112,004
16 May 17	74.73000 +0.33	74.73	74.24	74.29	50,762
15 May 17	74.40000 -0.01	74.85	74.04	74.70	77,212
12 May 17	74.41000 +0.52	74.68	73.94	74.13	70,556
11 May 17	73.89000 -0.41	74.55	73.87	74.15	98,327
10 May 17	74.30000 +0.12	74.67	73.60	73.70	90,399
09 May 17	74.18000 +1.14	74.25	72.90	72.94	85,907
08 May 17	73.04000 +0.56	73.21	72.22	72.60	125,010
05 May 17	72.48000 -0.05	73.05	72.38	72.62	102,811
04 May 17	72.53000 +0.25	72.59	72.01	72.59	101,660
03 May 17	72.28000 -0.17	72.67	72.00	72.31	95,295
02 May 17	72.45000 +0.43	72.95	72.20	72.45	81,115
28 Apr 17	72.02000 +0.45	72.20	71.49	71.51	150,246
27 Apr 17	71.57000 -0.14	71.70	70.46	70.54	98,775
26 Apr 17	71.71000 +0.31	71.91	71.08	71.60	140,683
25 Apr 17	71.40000 -0.42	72.33	71.33	71.97	105,087
24 Apr 17	71.82000 +1.07	71.82	70.76	71.69	110,072
21 Apr 17	70.75000 -0.49	71.43	70.47	71.25	109,303
20 Apr 17	71.24000 -0.01	71.72	70.84	70.90	99,689
19 Apr 17	71.25000 -0.31	71.60	70.98	71.60	113,996
18 Apr 17	71.56000 -0.65	72.65	71.51	72.28	113,179
13 Apr 17	72.21000 -0.40	72.57	71.62	72.57	88,379
12 Apr 17	72.61000 +0.61	72.61	71.88	72.20	98,019
11 Apr 17	72.00000 +0.07	72.18	71.54	71.85	107,466
10 Apr 17	71.93000 +0.36	72.14	71.50	71.61	112,442
07 Apr 17	71.57000 +0.40	72.02	70.32	71.18	256,119
06 Apr 17	71.17000 -3.65	73.01	70.08	72.53	462,564
05 Apr 17	74.82000 +0.67	74.92	73.66	74.27	181,902
04 Apr 17	74.15000 -0.15	74.43	73.94	74.27	100,289
03 Apr 17	74.30000 +0.06	74.46	73.87	74.30	115,530
31 Mar 17	74.24000 +0.39	74.30	73.39	73.75	100,464
30 Mar 17	73.85000 +0.75	73.85	73.08	73.28	75,260
29 Mar 17	73.10000 +0.16	73.26	72.74	73.05	61,473
28 Mar 17	72.94000 +0.34	73.07	72.69	72.79	71,427
27 Mar 17	72.60000 +0.08	72.77	71.58	72.50	99,085
24 Mar 17	72.52000 -0.49	72.98	72.18	72.70	97,596
23 Mar 17	73.01000 +0.52	73.13	72.30	72.36	71,240
22 Mar 17	72.49000 -0.76	73.11	72.31	73.11	94,871
21 Mar 17	73.25000 -0.35	73.94	73.21	73.90	97,688
20 Mar 17	73.60000 +0.00	73.75	73.05	73.05	83,468
17 Mar 17	73.60000 -0.09	73.64	72.77	73.51	123,539
16 Mar 17	73.69000 +0.38	74.00	73.54	73.84	94,049
15 Mar 17	73.31000 -0.36	73.76	72.93	73.73	106,901
14 Mar 17	73.67000 -0.08	74.03	73.43	73.74	73,444
13 Mar 17	73.75000 +0.08	73.95	73.42	73.73	64,118
10 Mar 17	73.67000 +0.61	73.94	73.16	73.36	62,111
09 Mar 17	73.06000 +0.40	73.25	72.37	72.54	87,277
08 Mar 17	72.66000 -0.54	73.23	72.55	73.23	112,390
07 Mar 17	73.20000 -0.71	73.89	72.90	73.88	91,914
06 Mar 17	73.91000 -0.19	74.38	73.70	73.96	74,694
03 Mar 17	74.10000 -0.57	74.51	73.90	74.40	71,261
02 Mar 17	74.67000 +0.37	74.95	74.27	74.41	103,218
01 Mar 17	74.30000 +0.29	74.56	73.93	74.39	103,646
28 Feb 17	74.01000 -0.20	74.46	74.00	74.20	72,368
27 Feb 17	74.21000 +0.55	74.41	73.62	73.88	112,123
24 Feb 17	73.66000 -0.56	74.22	73.12	73.70	122,571
23 Feb 17	74.22000 +0.47	74.31	73.69	73.95	152,904
22 Feb 17	73.75000 +0.31	74.02	73.23	73.33	136,890
21 Feb 17	73.44000 +0.39	73.51	73.03	73.12	96,541
20 Feb 17	73.05000 +0.31	73.56	72.72	73.38	84,399
17 Feb 17	72.74000 +0.29	73.21	72.04	72.40	186,688
16 Feb 17	72.45000 -0.55	73.20	71.94	73.17	227,532
15 Feb 17	73.00000 -3.56	75.46	72.25	74.99	540,785
14 Feb 17	76.56000 +0.48	76.87	75.60	76.13	84,626
13 Feb 17	76.08000 +0.00	76.88	75.86	76.33	83,837
10 Feb 17	76.08000 +0.36	76.08	75.43	75.55	73,623
09 Feb 17	75.72000 +0.19	76.15	75.40	75.62	82,522
08 Feb 17	75.53000 +0.24	75.76	75.24	75.46	63,300
07 Feb 17	75.29000 +0.36	75.56	74.42	74.42	72,369
06 Feb 17	74.93000 -0.53	75.51	74.64	75.50	56,998
03 Feb 17	75.46000 +0.10	75.85	75.36	75.67	46,878
02 Feb 17	75.36000 -0.22	75.59	75.05	75.40	63,027
01 Feb 17	75.58000 +0.36	76.07	75.33	75.57	64,282
31 Jan 17	75.22000 -0.23	75.44	74.72	75.21	68,514
30 Jan 17	75.45000 -0.46	76.11	75.28	75.99	59,723
27 Jan 17	75.91000 +0.07	76.00	75.46	75.83	49,808
26 Jan 17	75.84000 +1.00	76.05	75.07	75.48	62,860
25 Jan 17	74.84000 +0.71	75.34	74.37	74.74	61,756
24 Jan 17	74.13000 -0.68	74.97	73.97	74.97	62,418
23 Jan 17	74.81000 -0.14	74.87	74.08	74.64	48,544
20 Jan 17	74.95000 -0.37	75.38	74.66	75.33	107,754
19 Jan 17	75.32000 -1.04	76.30	74.31	76.30	124,890
18 Jan 17	76.36000 +4.74	76.86	74.60	74.60	265,885
17 Jan 17	71.62000 +0.17	71.98	71.13	71.97	64,188
16 Jan 17	71.45000 -0.19	72.10	71.30	71.48	49,141
13 Jan 17	71.64000 +0.64	71.75	70.68	70.90	51,807
12 Jan 17	71.00000 -1.10	71.99	70.64	71.99	74,141
11 Jan 17	72.10000 -0.02	72.56	71.64	71.84	85,446
10 Jan 17	72.12000 +0.30	72.28	71.62	72.01	83,246
09 Jan 17	71.82000 +0.45	71.86	70.92	71.57	63,816
06 Jan 17	71.37000 -0.13	71.51	71.08	71.20	34,861
05 Jan 17	71.50000 +0.30	71.52	70.80	71.00	60,842
04 Jan 17	71.20000 -0.98	72.63	70.68	72.30	84,730
03 Jan 17	72.18000 +1.80	72.26	70.70	70.74	88,033
02 Jan 17	70.38000 -0.24	71.23	70.38	70.50	42,613
30 Dec 16	70.62000 +0.08	71.20	70.42	71.20	17,040
29 Dec 16	70.54000 -0.11	70.72	70.17	70.32	25,995
28 Dec 16	70.65000 -0.29	71.10	70.17	70.77	45,998
27 Dec 16	70.94000 +0.47	71.39	70.60	70.71	16,123
23 Dec 16	70.47000 +0.48	70.68	69.88	69.98	35,581
22 Dec 16	69.99000 -0.30	70.36	69.50	69.96	50,134
21 Dec 16	70.29000 -0.01	70.61	70.00	70.35	56,636
20 Dec 16	70.30000 -0.45	70.78	70.03	70.54	51,984
19 Dec 16	70.75000 +0.66	70.90	69.86	70.07	63,395
16 Dec 16	70.09000 +1.04	70.29	68.95	68.95	154,181
15 Dec 16	69.05000 +0.11	69.24	68.57	69.07	91,575
14 Dec 16	68.94000 -1.16	70.16	68.86	70.16	72,409
13 Dec 16	70.10000 +0.85	70.36	69.11	69.11	62,674
12 Dec 16	69.25000 -0.38	69.94	68.92	69.94	58,833
09 Dec 16	69.63000 +2.03	69.88	67.57	67.82	91,885
08 Dec 16	67.60000 +0.46	67.72	67.06	67.27	83,760
07 Dec 16	67.14000 -0.53	67.92	66.76	67.50	87,164
06 Dec 16	67.67000 +0.21	67.78	67.31	67.36	81,376
05 Dec 16	67.46000 -0.29	68.76	67.46	67.58	63,548
02 Dec 16	67.75000 -0.25	67.88	67.07	67.45	114,526
01 Dec 16	68.00000 -0.85	68.79	67.82	68.79	108,235
30 Nov 16	68.85000 +0.05	69.65	68.64	68.80	113,356
29 Nov 16	68.80000 +0.24	68.80	68.25	68.39	88,677
28 Nov 16	68.56000 -0.13	68.60	67.98	68.56	67,047
25 Nov 16	68.69000 +0.67	68.79	67.62	67.98	60,002
24 Nov 16	68.02000 +0.67	68.16	67.13	67.58	67,640
23 Nov 16	67.35000 -0.79	68.41	67.29	68.04	105,066
22 Nov 16	68.14000 +0.70	68.99	67.19	67.47	105,894
21 Nov 16	67.44000 -0.14	67.62	66.51	67.62	44,858
18 Nov 16	67.58000 +0.55	67.79	67.20	67.20	56,957
17 Nov 16	67.03000 +0.09	67.39	66.39	66.57	94,617
16 Nov 16	66.94000 +0.37	67.20	66.41	66.67	67,404
15 Nov 16	66.57000 +0.19	67.24	66.31	66.31	78,616
14 Nov 16	66.38000 +0.12	67.49	66.13	66.50	78,513
11 Nov 16	66.26000 -0.77	67.08	65.65	67.00	100,444
10 Nov 16	67.03000 -1.47	68.93	66.84	68.51	141,250
09 Nov 16	68.50000 +1.38	68.58	66.90	66.99	127,244
08 Nov 16	67.12000 -0.33	67.67	66.97	67.53	59,128
07 Nov 16	67.45000 +0.46	67.91	67.00	67.00	75,707
04 Nov 16	66.99000 -0.68	67.34	66.50	67.34	72,601
03 Nov 16	67.67000 +0.32	68.22	67.13	67.31	91,490
02 Nov 16	67.35000 -0.37	68.31	67.34	67.87	93,086
01 Nov 16	67.72000 -0.99	69.08	67.58	68.93	73,431
31 Oct 16	68.71000 -0.31	69.16	68.25	68.93	83,539
28 Oct 16	69.02000 -0.22	69.31	68.25	68.75	81,508
27 Oct 16	69.24000 -0.18	70.16	68.42	69.25	73,003
26 Oct 16	69.42000 -0.90	70.24	69.07	70.20	72,548
25 Oct 16	70.32000 -0.08	70.79	70.12	70.40	59,477
24 Oct 16	70.40000 -0.14	71.19	70.32	70.81	59,212
21 Oct 16	70.54000 -0.08	70.90	70.30	70.70	58,381
20 Oct 16	70.62000 -0.85	71.27	70.14	71.27	91,687
19 Oct 16	71.47000 -0.17	71.74	71.17	71.74	62,225
18 Oct 16	71.64000 +0.99	71.78	70.91	70.98	118,645
17 Oct 16	70.65000 -0.18	71.05	70.51	70.76	93,704
14 Oct 16	70.83000 -0.01	71.21	70.30	70.90	108,900
13 Oct 16	70.84000 +0.13	70.85	69.38	70.37	113,807
12 Oct 16	70.71000 -0.56	71.43	70.59	71.25	120,509
11 Oct 16	71.27000 -2.83	71.70	70.67	71.70	212,293
10 Oct 16	74.10000 +0.77	74.27	73.05	73.58	58,819
07 Oct 16	73.33000 -1.03	74.06	73.07	74.05	93,248
06 Oct 16	74.36000 -0.74	76.90	72.21	76.80	168,836
05 Oct 16	75.10000 -1.05	75.80	74.48	75.80	101,831
04 Oct 16	76.15000 +0.52	76.22	75.00	75.00	96,548
30 Sep 16	75.63000 +0.51	75.74	74.46	74.80	109,926
29 Sep 16	75.12000 -1.21	76.92	74.82	76.80	71,784
28 Sep 16	76.33000 +0.64	76.68	75.84	75.87	55,086
27 Sep 16	75.69000 -0.12	76.12	74.92	76.12	47,764
26 Sep 16	75.81000 -0.51	76.29	75.40	75.95	60,318
23 Sep 16	76.32000 +0.00	76.37	75.72	76.23	45,907
22 Sep 16	76.32000 +0.91	76.62	75.50	75.70	45,912
21 Sep 16	75.41000 +0.23	75.92	75.27	75.70	46,103
20 Sep 16	75.18000 +0.27	75.54	74.89	74.95	52,970
19 Sep 16	74.91000 +0.08	75.32	74.24	74.90	63,583
16 Sep 16	74.83000 +1.65	74.83	73.30	73.34	180,185
15 Sep 16	73.18000 -0.06	73.31	72.65	73.21	71,351
14 Sep 16	73.24000 +0.84	73.31	72.55	72.72	96,283
13 Sep 16	72.40000 -0.12	73.17	72.27	73.00	66,818
12 Sep 16	72.52000 -0.50	72.62	71.65	72.50	100,650
09 Sep 16	73.02000 -2.76	75.61	72.78	75.61	100,702
08 Sep 16	75.78000 -0.87	76.72	75.33	76.52	60,725
07 Sep 16	76.65000 -0.21	77.02	76.27	77.02	67,037
06 Sep 16	76.86000 +0.13	77.60	76.70	76.75	81,851
05 Sep 16	76.73000 +0.38	76.99	76.17	76.51	40,735
02 Sep 16	76.35000 +0.59	76.40	75.33	75.86	89,917
01 Sep 16	75.76000 +1.31	75.99	74.60	74.97	111,251
31 Aug 16	74.45000 -0.59	75.10	74.29	74.87	70,692
30 Aug 16	75.04000 +0.59	75.38	74.66	74.68	80,576
29 Aug 16	74.45000 -0.25	74.69	73.68	74.50	34,131
26 Aug 16	74.70000 +0.63	74.80	73.36	73.85	67,527
25 Aug 16	74.07000 -0.25	74.32	73.06	74.17	64,760
24 Aug 16	74.32000 -0.45	74.72	74.10	74.36	50,605
23 Aug 16	74.77000 +0.32	75.01	74.32	74.55	36,056
22 Aug 16	74.45000 -0.03	74.89	73.96	74.64	58,506
19 Aug 16	74.48000 -0.47	74.82	74.08	74.82	44,050
18 Aug 16	74.95000 +0.15	75.30	74.50	74.97	40,129
17 Aug 16	74.80000 -0.78	75.66	74.53	75.66	43,732
16 Aug 16	75.58000 -0.51	75.95	74.85	75.33	52,125
15 Aug 16	76.09000 -0.27	77.11	75.84	76.43	47,115
12 Aug 16	76.36000 -0.02	76.64	75.89	76.32	42,906
11 Aug 16	76.38000 +0.48	76.39	75.62	75.95	44,801
10 Aug 16	75.90000 -0.61	76.52	75.83	76.52	59,049
09 Aug 16	76.51000 +0.61	76.51	75.51	75.81	64,397
08 Aug 16	75.90000 -0.10	76.28	75.73	76.24	35,980
05 Aug 16	76.00000 +0.21	76.13	75.65	75.88	67,103
04 Aug 16	75.79000 +0.35	75.93	75.07	75.93	47,615
03 Aug 16	75.44000 -0.77	76.39	75.19	76.36	55,434
02 Aug 16	76.21000 -0.29	76.69	75.89	76.69	53,886
01 Aug 16	76.50000 -0.27	77.37	76.43	77.07	55,082
29 Jul 16	76.77000 +0.18	77.03	76.23	76.93	47,651
28 Jul 16	76.59000 +0.19	77.19	76.20	76.44	70,235
27 Jul 16	76.40000 +0.37	76.74	75.98	76.74	60,740
26 Jul 16	76.03000 +0.20	76.83	75.77	75.90	67,399
25 Jul 16	75.83000 +1.12	75.98	75.11	75.24	75,202
22 Jul 16	74.71000 +0.65	74.97	73.97	74.14	53,971
21 Jul 16	74.06000 -0.98	75.28	73.84	75.28	65,773
20 Jul 16	75.04000 +0.92	75.18	74.32	74.75	43,887
19 Jul 16	74.12000 -0.03	74.20	73.34	74.00	56,336
18 Jul 16	74.15000 +0.54	74.50	73.39	73.70	66,985
15 Jul 16	73.61000 +0.29	73.62	73.01	73.22	44,672
14 Jul 16	73.32000 -0.47	74.43	73.06	74.17	65,978
13 Jul 16	73.79000 +0.36	74.15	73.29	73.57	55,971
12 Jul 16	73.43000 -0.62	74.51	73.43	74.15	70,205
11 Jul 16	74.05000 +1.49	74.13	72.89	73.37	105,228
08 Jul 16	72.56000 +1.48	72.95	70.83	70.83	136,327
07 Jul 16	71.08000 +1.94	73.66	69.10	69.50	188,991
06 Jul 16	69.14000 -0.12	69.40	68.69	69.08	84,461
05 Jul 16	69.26000 -0.56	69.89	68.70	69.57	69,140
04 Jul 16	69.82000 -0.68	70.81	69.78	70.63	76,712
01 Jul 16	70.50000 +1.51	71.06	69.17	69.17	72,824
30 Jun 16	68.99000 +0.29	69.53	68.50	68.50	93,506
29 Jun 16	68.70000 +1.40	68.91	67.35	67.65	88,205
28 Jun 16	67.30000 +1.95	67.50	65.92	66.16	99,268
27 Jun 16	65.35000 -2.54	68.20	65.02	67.73	91,307
24 Jun 16	67.89000 -2.36	68.85	65.00	65.00	105,646
23 Jun 16	70.25000 +1.40	70.45	69.21	69.21	92,418
22 Jun 16	68.85000 +0.18	69.38	68.44	68.98	50,335
21 Jun 16	68.67000 +0.00	68.86	68.06	68.55	48,185
20 Jun 16	68.67000 +1.88	69.09	67.73	67.73	48,204
17 Jun 16	66.79000 +0.60	67.55	66.54	66.88	177,048
16 Jun 16	66.19000 -1.07	67.06	65.99	66.40	102,943
15 Jun 16	67.26000 -0.04	68.19	67.24	67.47	92,097
14 Jun 16	67.30000 -1.25	68.18	67.13	67.70	127,514
13 Jun 16	68.55000 -0.76	69.08	68.07	68.20	62,870
10 Jun 16	69.31000 -1.94	71.04	69.19	70.60	127,191
09 Jun 16	71.25000 -1.33	71.74	70.19	71.00	122,703
08 Jun 16	72.58000 -0.66	73.10	72.13	73.05	43,818
07 Jun 16	73.24000 +1.20	74.57	72.04	72.33	91,682
06 Jun 16	72.04000 +0.32	72.23	71.52	71.74	42,509
03 Jun 16	71.72000 -0.56	72.72	70.85	72.66	59,968
02 Jun 16	72.28000 +0.38	72.37	71.30	71.67	62,991
01 Jun 16	71.90000 +0.36	72.10	70.90	71.58	82,094
31 May 16	71.54000 -0.07	72.35	71.21	72.08	111,722
30 May 16	71.61000 +0.71	72.02	70.85	70.96	47,846
27 May 16	70.90000 +0.20	71.07	70.45	70.45	60,092
26 May 16	70.70000 +0.03	71.90	70.58	71.31	60,031
25 May 16	70.67000 +1.04	70.98	69.66	69.95	61,687
24 May 16	69.63000 +0.25	69.71	68.57	68.79	80,874
23 May 16	69.38000 +0.00	70.03	68.91	69.41	69,905
20 May 16	69.38000 +1.68	69.47	68.05	68.05	62,887
19 May 16	67.70000 -0.52	68.58	67.42	67.71	64,507
18 May 16	68.22000 +0.83	68.52	66.98	66.98	63,651
17 May 16	67.39000 -0.25	68.72	67.18	68.54	71,594
13 May 16	67.64000 +0.78	67.90	66.58	66.58	106,939
12 May 16	66.86000 +0.55	67.50	65.88	65.88	105,986
11 May 16	66.31000 +0.08	66.48	65.95	66.28	45,460
10 May 16	66.23000 -0.31	67.77	66.13	67.28	61,056
09 May 16	66.54000 +1.19	66.86	65.67	65.67	65,618
06 May 16	65.35000 -0.13	66.22	65.25	65.35	66,409
05 May 16	65.48000 +0.52	65.90	64.93	65.15	63,602
04 May 16	64.96000 -0.35	65.70	64.44	65.70	85,943
03 May 16	65.31000 +0.14	65.88	64.54	64.61	74,831
02 May 16	65.17000 +0.23	66.02	64.96	65.50	111,590
29 Apr 16	64.94000 -1.97	66.01	64.74	65.78	98,786
28 Apr 16	66.91000 +0.38	67.40	65.40	66.40	91,144
27 Apr 16	66.53000 -0.40	67.16	65.97	66.93	45,030
26 Apr 16	66.93000 -1.34	69.03	66.76	69.03	89,253
25 Apr 16	68.27000 -0.08	68.69	67.84	68.35	59,450
22 Apr 16	68.35000 -0.80	69.78	68.09	68.75	47,216
21 Apr 16	69.15000 -0.39	69.62	68.43	69.44	69,036
20 Apr 16	69.54000 +0.09	69.54	68.85	69.40	96,064
19 Apr 16	69.45000 +0.26	70.17	68.64	69.38	105,243
18 Apr 16	69.19000 +0.84	69.30	66.83	67.37	126,773
15 Apr 16	68.35000 -0.23	68.49	66.42	68.38	121,167
14 Apr 16	68.58000 -3.49	71.49	68.06	71.20	252,576
13 Apr 16	72.07000 +1.10	73.70	70.98	73.70	138,443
12 Apr 16	70.97000 +0.79	71.34	69.48	70.27	118,955
11 Apr 16	70.18000 +0.29	71.39	69.32	69.65	57,047
08 Apr 16	69.89000 +0.38	70.30	69.62	69.73	69,131
07 Apr 16	69.51000 -0.46	70.84	69.23	70.25	77,944
06 Apr 16	69.97000 +0.90	70.12	68.66	69.13	67,572
05 Apr 16	69.07000 -0.60	69.54	68.61	68.61	64,526
04 Apr 16	69.67000 -0.31	70.15	69.10	69.94	123,457
01 Apr 16	69.98000 +1.05	70.26	68.10	68.12	107,313
31 Mar 16	68.93000 -1.20	70.33	68.72	70.11	67,248
30 Mar 16	70.13000 +1.06	70.36	69.36	69.36	72,477
29 Mar 16	69.07000 +1.57	69.26	67.22	68.11	82,030
24 Mar 16	67.50000 -0.91	68.25	67.29	67.99	50,276
23 Mar 16	68.41000 +0.46	68.62	67.65	68.28	66,953
22 Mar 16	67.95000 +0.06	67.95	66.11	67.12	65,384
21 Mar 16	67.89000 -0.38	69.16	67.66	67.92	51,640
18 Mar 16	68.27000 +0.26	68.59	67.61	67.76	175,879
17 Mar 16	68.01000 -0.99	69.58	67.46	69.58	90,102
16 Mar 16	69.00000 +2.27	69.12	66.71	67.11	115,019
15 Mar 16	66.73000 -1.89	68.61	66.72	68.48	118,370
14 Mar 16	68.62000 +2.18	68.84	67.28	68.33	132,198
11 Mar 16	66.44000 +1.50	66.47	65.34	65.88	75,504
10 Mar 16	64.94000 +0.10	66.67	64.08	64.56	153,978
09 Mar 16	64.84000 +0.07	65.48	64.34	64.86	94,394
08 Mar 16	64.77000 -1.14	65.39	64.20	65.39	57,152
07 Mar 16	65.91000 -0.11	66.05	65.30	65.81	64,330
04 Mar 16	66.02000 +0.23	66.50	65.52	65.85	72,923
03 Mar 16	65.79000 -1.02	66.84	65.51	66.71	75,215
02 Mar 16	66.81000 -0.25	67.89	66.37	67.89	89,396
01 Mar 16	67.06000 +1.12	67.67	65.77	66.45	97,962
29 Feb 16	65.94000 -0.28	66.27	65.23	65.94	103,357
26 Feb 16	66.22000 +0.31	67.08	65.89	66.82	92,863
25 Feb 16	65.91000 +1.95	66.22	64.39	64.90	173,792
24 Feb 16	63.96000 -1.76	65.79	63.37	65.69	87,691
23 Feb 16	65.72000 +0.99	66.18	63.57	64.17	147,652
22 Feb 16	64.73000 +0.91	65.10	64.05	64.18	108,108
19 Feb 16	63.82000 -1.36	65.00	62.94	64.33	176,708
18 Feb 16	65.18000 +0.36	66.20	64.68	65.25	178,986
17 Feb 16	64.82000 +2.34	65.40	62.83	62.83	162,132
16 Feb 16	62.48000 -1.78	64.44	62.28	64.44	178,046
15 Feb 16	64.26000 +0.32	65.62	63.65	65.42	236,939
12 Feb 16	63.94000 +5.14	64.10	59.57	59.80	334,196
11 Feb 16	58.80000 -1.34	60.40	56.50	56.50	243,573
10 Feb 16	60.14000 +1.80	60.70	57.94	58.35	234,366
09 Feb 16	58.34000 +1.24	58.47	55.70	56.99	313,324
08 Feb 16	57.10000 -2.36	59.59	56.93	58.95	182,912
05 Feb 16	59.46000 -1.29	61.05	59.26	60.52	131,113
04 Feb 16	60.75000 -0.76	61.98	59.84	61.98	146,871
03 Feb 16	61.51000 -2.51	63.88	61.24	63.50	154,823
02 Feb 16	64.02000 -1.88	65.84	63.58	65.84	104,347
01 Feb 16	65.90000 +0.77	65.97	64.60	65.66	97,334
29 Jan 16	65.13000 +1.10	65.25	64.45	64.86	117,060
28 Jan 16	64.03000 -1.74	65.61	63.65	65.31	81,278
27 Jan 16	65.77000 +1.42	67.39	65.08	65.08	164,740
26 Jan 16	64.35000 -2.35	65.12	63.79	64.70	145,744
25 Jan 16	66.70000 +0.78	66.92	65.76	65.90	92,149
22 Jan 16	65.92000 +1.95	66.18	64.82	64.95	91,397
21 Jan 16	63.97000 -0.17	65.30	63.20	64.14	145,858
20 Jan 16	64.14000 -2.50	66.42	63.93	65.43	182,668
19 Jan 16	66.64000 +2.47	66.75	65.16	65.45	115,133
18 Jan 16	64.17000 -0.90	65.57	63.80	64.57	87,675
15 Jan 16	65.07000 -1.73	67.55	64.42	67.02	159,315
14 Jan 16	66.80000 -1.38	67.60	65.76	67.60	155,617
13 Jan 16	68.18000 +0.10	69.44	67.92	68.43	91,374
12 Jan 16	68.08000 +0.87	68.62	66.88	67.36	105,958
11 Jan 16	67.21000 -0.70	68.24	66.38	67.62	111,613
08 Jan 16	67.91000 -0.56	69.13	67.91	68.39	97,690
07 Jan 16	68.47000 -1.74	68.82	66.20	68.24	193,727
06 Jan 16	70.21000 -0.55	70.77	69.38	70.60	104,035
05 Jan 16	70.76000 +0.27	71.68	69.23	71.55	175,069
04 Jan 16	70.49000 -1.70	71.40	68.39	71.40	128,685
30 Dec 15	72.19000 -1.24	73.30	71.27	73.30	64,379
29 Dec 15	73.43000 +1.54	73.94	72.24	72.30	52,994
28 Dec 15	71.89000 +0.08	72.15	71.21	72.09	35,621
23 Dec 15	71.81000 +1.23	71.84	70.69	71.01	40,224
22 Dec 15	70.58000 -0.06	71.54	70.27	71.04	45,605
21 Dec 15	70.64000 -1.10	72.69	70.64	71.78	63,832
18 Dec 15	71.74000 -0.48	71.92	70.74	71.92	143,180
17 Dec 15	72.22000 +1.33	72.63	71.78	72.35	124,832
16 Dec 15	70.89000 +0.94	71.39	69.76	70.15	129,811
15 Dec 15	69.95000 +2.16	70.63	67.70	68.18	136,107
14 Dec 15	67.79000 -1.44	70.14	67.79	69.50	148,810
11 Dec 15	69.23000 -1.89	71.17	68.76	70.74	148,064
10 Dec 15	71.12000 +0.24	71.53	69.69	70.55	93,425
09 Dec 15	70.88000 -0.54	71.59	70.28	71.44	136,882
08 Dec 15	71.42000 -2.14	71.99	69.01	71.60	241,658
07 Dec 15	73.56000 +1.67	74.90	72.48	72.48	112,038
04 Dec 15	71.89000 -1.19	73.11	69.46	73.09	239,636
03 Dec 15	73.08000 -1.94	76.24	73.02	75.29	165,863
02 Dec 15	75.02000 +0.64	75.61	74.77	74.77	146,347
01 Dec 15	74.38000 +0.48	76.17	73.97	74.05	128,232
30 Nov 15	73.90000 +0.04	74.63	73.58	74.40	94,611
27 Nov 15	73.86000 -0.27	74.49	73.37	74.10	85,919
26 Nov 15	74.13000 +0.62	74.30	73.37	73.50	88,165
25 Nov 15	73.51000 +0.03	73.80	72.88	73.50	153,229
24 Nov 15	73.48000 -1.56	75.34	73.16	75.04	104,384
23 Nov 15	75.04000 -0.26	76.29	74.84	75.50	93,899
20 Nov 15	75.30000 -0.35	75.81	74.96	75.63	104,898
19 Nov 15	75.65000 +0.46	76.62	75.35	75.79	55,029
18 Nov 15	75.19000 -1.13	76.30	75.01	76.30	82,739
17 Nov 15	76.32000 +2.18	76.39	74.57	74.57	122,472
16 Nov 15	74.14000 +0.56	74.36	72.58	73.00	88,477
13 Nov 15	73.58000 +0.10	73.60	72.43	73.35	97,948
12 Nov 15	73.48000 -0.52	74.91	73.30	74.05	116,205
11 Nov 15	74.00000 +2.39	74.56	71.82	71.93	136,159
10 Nov 15	71.61000 +1.00	71.78	70.44	70.93	77,045
09 Nov 15	70.61000 -0.40	71.12	70.37	71.00	76,561
06 Nov 15	71.01000 -0.17	71.88	70.54	70.97	92,697
05 Nov 15	71.18000 +0.18	71.73	70.54	70.98	109,035
04 Nov 15	71.00000 -1.04	72.55	70.66	72.00	118,056
03 Nov 15	72.04000 +0.30	72.82	71.67	71.80	157,731
02 Nov 15	71.74000 +0.77	72.20	69.97	70.58	84,259
30 Oct 15	70.97000 -0.82	72.05	70.38	71.85	99,615
29 Oct 15	71.79000 +0.13	72.12	71.02	71.81	79,121
28 Oct 15	71.66000 +0.85	71.70	70.33	70.93	68,453
27 Oct 15	70.81000 -0.16	71.59	70.60	70.95	105,689
26 Oct 15	70.97000 +0.68	71.12	70.23	70.41	117,355
23 Oct 15	70.29000 +0.85	70.85	69.70	69.92	143,638
22 Oct 15	69.44000 +0.44	70.04	68.45	69.23	112,145
21 Oct 15	69.00000 -0.01	69.47	68.25	69.30	169,123
20 Oct 15	69.01000 +0.79	69.64	67.57	68.00	181,199
19 Oct 15	68.22000 +0.86	68.40	67.36	67.50	132,013
16 Oct 15	67.36000 -0.01	68.54	67.07	67.99	95,033
15 Oct 15	67.37000 +0.87	67.80	66.66	66.77	76,982
14 Oct 15	66.50000 -0.78	67.17	66.40	67.15	127,814
13 Oct 15	67.28000 -1.66	69.23	66.93	69.23	132,823
12 Oct 15	68.94000 +0.03	69.66	68.43	69.00	161,087
09 Oct 15	68.91000 +1.90	70.01	67.70	67.83	148,030
08 Oct 15	67.01000 +0.92	67.17	65.30	65.60	136,432
07 Oct 15	66.09000 -0.71	67.20	65.86	67.16	150,549
06 Oct 15	66.80000 +0.22	67.41	66.29	66.62	127,962
05 Oct 15	66.58000 +2.15	67.20	65.21	65.21	147,698
02 Oct 15	64.43000 -0.36	65.57	63.52	65.57	148,466
01 Oct 15	64.79000 -0.45	67.26	64.73	65.90	106,623
30 Sep 15	65.24000 +1.44	65.85	64.41	64.78	147,012
29 Sep 15	63.80000 -1.37	64.32	63.33	64.14	167,362
28 Sep 15	65.17000 +0.24	67.59	64.56	64.80	168,308
25 Sep 15	64.93000 +2.20	65.16	63.20	63.20	111,085
24 Sep 15	62.73000 -1.12	65.18	62.45	64.00	113,997
23 Sep 15	63.85000 +1.10	64.09	62.20	62.86	121,084
22 Sep 15	62.75000 -2.05	65.11	62.56	64.89	186,294
21 Sep 15	64.80000 +0.80	65.13	63.66	64.03	105,107
18 Sep 15	64.00000 -0.99	65.02	63.30	64.81	128,058
17 Sep 15	64.99000 +0.46	65.58	64.62	64.79	75,192
16 Sep 15	64.53000 +0.87	65.42	64.21	64.30	109,202
15 Sep 15	63.66000 +0.48	63.91	62.54	63.21	80,846
14 Sep 15	63.18000 -0.58	64.02	62.65	63.70	77,747
11 Sep 15	63.76000 +0.05	64.22	63.07	63.75	66,500
10 Sep 15	63.71000 -0.39	64.30	63.11	63.33	78,190
09 Sep 15	64.10000 -0.32	65.20	64.01	65.00	70,924
08 Sep 15	64.42000 +0.60	65.00	64.00	64.10	63,840
07 Sep 15	63.82000 +0.22	64.25	63.16	64.14	62,744
04 Sep 15	63.60000 -1.46	64.65	63.29	64.65	84,051
03 Sep 15	65.06000 +0.78	65.59	64.79	65.07	144,420
02 Sep 15	64.28000 -0.45	65.67	64.03	65.20	147,686
01 Sep 15	64.73000 +0.10	65.40	63.85	63.85	255,277
31 Aug 15	64.63000 +2.59	64.73	61.87	61.88	167,760
28 Aug 15	62.04000 -0.09	62.55	61.56	62.43	96,633
27 Aug 15	62.13000 +1.62	62.54	61.61	61.74	120,389
26 Aug 15	60.51000 -0.72	61.46	59.74	60.65	145,913
25 Aug 15	61.23000 +3.15	61.53	58.66	58.90	171,062
24 Aug 15	58.08000 -3.19	59.72	57.28	59.57	198,022
21 Aug 15	61.27000 -1.59	62.86	61.23	61.90	121,381
20 Aug 15	62.86000 -1.66	64.52	62.65	64.25	83,988
19 Aug 15	64.52000 -0.13	64.69	63.77	64.39	104,563
18 Aug 15	64.65000 -0.18	64.92	64.26	64.70	70,084
17 Aug 15	64.83000 -0.17	65.65	64.03	65.65	108,561
14 Aug 15	65.00000 -0.28	65.78	64.90	65.30	129,705
13 Aug 15	65.28000 +0.52	66.02	65.16	65.25	175,730
12 Aug 15	64.76000 -1.85	66.00	64.53	66.00	154,066
11 Aug 15	66.61000 -1.02	67.80	66.30	67.78	77,553
10 Aug 15	67.63000 +0.46	67.72	66.56	67.70	92,344
07 Aug 15	67.17000 -0.38	67.86	66.97	67.69	166,829
06 Aug 15	67.55000 -0.07	67.82	67.08	67.80	112,799
05 Aug 15	67.62000 -0.63	68.43	66.97	68.30	177,418
04 Aug 15	68.25000 -0.10	68.61	67.94	68.59	163,293
03 Aug 15	68.35000 +1.44	68.64	66.40	66.91	210,641
31 Jul 15	66.91000 +0.08	67.13	66.34	66.60	214,014
30 Jul 15	66.83000 -0.74	68.33	66.23	67.90	252,265
29 Jul 15	67.57000 +4.57	67.77	63.96	66.87	428,422
28 Jul 15	63.00000 +6.95	67.88	60.98	61.50	878,520
27 Jul 15	56.05000 -1.14	57.06	55.91	56.97	92,999
24 Jul 15	57.19000 -0.36	57.79	56.99	57.24	71,602
23 Jul 15	57.55000 -0.12	58.32	57.10	57.92	83,501
22 Jul 15	57.67000 +0.18	57.82	57.15	57.33	86,172
21 Jul 15	57.49000 -0.58	58.36	57.36	58.36	67,697
20 Jul 15	58.07000 +0.58	58.56	57.56	58.00	65,153
17 Jul 15	57.49000 +0.06	58.00	57.21	57.43	62,970
16 Jul 15	57.43000 +0.71	57.86	56.71	56.85	104,401
15 Jul 15	56.72000 +0.72	57.00	56.01	56.01	118,049
14 Jul 15	56.00000 -0.27	56.63	55.83	56.39	107,829
13 Jul 15	56.27000 +0.93	56.47	55.68	55.68	121,720
10 Jul 15	55.34000 +1.03	56.72	54.84	56.50	118,661
09 Jul 15	54.31000 +1.74	54.83	53.28	53.50	220,690
08 Jul 15	52.57000 +0.30	53.09	52.09	52.15	115,665
07 Jul 15	52.27000 -1.47	54.03	52.09	53.46	129,381
06 Jul 15	53.74000 -1.17	54.59	53.60	53.89	133,707
03 Jul 15	54.91000 -0.29	55.44	54.82	54.90	61,100
02 Jul 15	55.20000 -0.61	56.09	54.83	55.81	122,876
01 Jul 15	55.81000 -0.10	57.26	55.55	56.10	212,157
30 Jun 15	55.91000 +1.91	56.55	50.01	52.89	459,118
29 Jun 15	54.00000 -0.73	54.81	52.47	52.50	98,567
26 Jun 15	54.73000 +0.11	54.98	54.33	54.51	48,248
25 Jun 15	54.62000 +0.09	55.43	54.04	54.04	91,486
24 Jun 15	54.53000 +0.29	54.72	53.62	54.38	110,992
23 Jun 15	54.24000 +0.84	54.40	53.54	53.75	74,272
22 Jun 15	53.40000 +0.79	53.80	52.89	53.41	148,747
19 Jun 15	52.61000 +0.20	53.37	52.34	52.64	145,660
18 Jun 15	52.41000 +0.50	52.45	50.97	51.88	86,126
17 Jun 15	51.91000 -1.05	53.56	51.84	53.38	173,645
16 Jun 15	52.96000 +2.09	53.15	50.05	50.54	149,922
15 Jun 15	50.87000 -0.38	51.08	50.28	50.53	86,797
12 Jun 15	51.25000 -0.39	51.61	50.65	51.43	59,456
11 Jun 15	51.64000 +0.14	52.37	51.14	51.55	49,881
10 Jun 15	51.50000 +0.72	51.67	50.49	50.50	87,139
09 Jun 15	50.78000 -0.26	51.10	49.97	50.81	84,189
08 Jun 15	51.04000 -0.25	51.28	50.62	51.20	54,627
05 Jun 15	51.29000 -0.78	51.93	51.03	51.93	38,558
04 Jun 15	52.07000 -0.28	52.28	51.27	52.08	53,627
03 Jun 15	52.35000 -0.06	52.87	52.19	52.67	63,336
02 Jun 15	52.41000 -0.11	52.69	51.76	52.69	77,109
01 Jun 15	52.52000 +0.58	52.69	51.92	52.11	56,554
29 May 15	51.94000 -1.43	53.31	51.74	53.31	119,599
28 May 15	53.37000 +0.02	53.66	53.12	53.21	63,645
27 May 15	53.35000 +0.40	53.44	52.75	52.75	63,720
26 May 15	52.95000 -1.10	54.22	51.94	54.22	167,023
22 May 15	54.05000 +0.27	54.23	53.55	53.78	86,318
21 May 15	53.78000 -0.14	53.92	53.32	53.65	80,457
20 May 15	53.92000 +0.13	54.30	53.55	53.91	128,262
19 May 15	53.79000 +0.94	53.80	53.01	53.01	128,829
18 May 15	52.85000 +1.01	52.88	51.64	52.00	131,868
15 May 15	51.84000 -0.03	52.42	51.56	51.99	63,146
14 May 15	51.87000 +0.27	52.06	50.68	51.37	62,943
13 May 15	51.60000 +0.42	52.13	51.04	51.50	164,173
12 May 15	51.18000 -0.29	51.50	50.46	50.94	127,054
11 May 15	51.47000 +0.03	51.95	51.12	51.27	85,343
08 May 15	51.44000 +1.41	51.61	50.20	50.20	109,157
07 May 15	50.03000 +0.57	50.08	48.42	49.12	186,168
06 May 15	49.46000 -0.24	50.11	48.92	49.56	118,464
05 May 15	49.70000 -0.60	51.04	49.63	50.33	154,257
04 May 15	50.30000 -0.39	50.50	49.08	50.50	149,136
30 Apr 15	50.69000 +0.06	50.95	49.24	50.88	166,639
29 Apr 15	50.63000 -1.67	52.36	50.44	52.32	163,823
28 Apr 15	52.30000 -1.35	53.48	51.68	53.42	131,616
27 Apr 15	53.65000 +0.51	53.81	52.72	52.99	79,376
24 Apr 15	53.14000 -0.06	53.39	52.76	53.21	166,859
23 Apr 15	53.20000 -1.06	54.63	52.89	54.14	121,587
22 Apr 15	54.26000 -0.35	55.10	53.64	54.94	132,135
21 Apr 15	54.61000 +0.24	55.33	54.05	54.70	126,200
20 Apr 15	54.37000 +0.63	54.59	53.65	53.71	105,260
17 Apr 15	53.74000 -1.21	55.19	53.46	54.92	200,213
16 Apr 15	54.95000 -0.49	55.52	54.32	55.50	188,251
15 Apr 15	55.44000 -1.76	57.39	54.76	56.95	434,742
14 Apr 15	57.20000 +3.15	57.80	54.62	56.00	387,683
13 Apr 15	54.05000 -0.61	54.73	53.97	54.01	119,144
10 Apr 15	54.66000 +1.42	54.82	53.26	53.26	108,480
09 Apr 15	53.24000 +0.74	53.35	52.63	52.75	66,599
08 Apr 15	52.50000 +0.51	52.50	51.82	52.02	87,000
07 Apr 15	51.99000 +0.29	52.40	51.50	51.77	198,888
02 Apr 15	51.70000 -0.05	51.90	50.91	51.82	146,268
01 Apr 15	51.75000 +0.39	52.08	50.97	51.24	225,703
31 Mar 15	51.36000 -0.86	53.00	51.24	52.22	267,297
30 Mar 15	52.22000 +0.98	52.35	51.45	51.45	115,945
27 Mar 15	51.24000 -0.13	51.95	51.16	51.25	170,209
26 Mar 15	51.37000 -1.23	52.00	50.60	51.80	213,952
25 Mar 15	52.60000 -0.48	53.40	52.46	53.06	98,094
24 Mar 15	53.08000 +0.09	53.26	52.32	52.71	106,525
23 Mar 15	52.99000 +0.21	53.16	51.89	52.58	117,544
20 Mar 15	52.78000 +0.23	53.34	52.61	52.74	143,013
19 Mar 15	52.55000 +0.51	52.61	51.96	52.04	90,414
18 Mar 15	52.04000 +0.06	52.37	51.88	52.15	59,026
17 Mar 15	51.98000 -1.11	53.39	51.63	52.97	70,163
16 Mar 15	53.09000 +0.85	53.39	52.04	52.44	100,580
13 Mar 15	52.24000 -0.15	52.50	51.78	52.37	52,770
12 Mar 15	52.39000 +0.60	52.43	51.44	51.79	84,449
11 Mar 15	51.79000 +0.77	51.84	51.00	51.31	60,227
10 Mar 15	51.02000 -0.17	51.37	50.59	51.06	67,833
09 Mar 15	51.19000 -0.21	51.47	50.72	51.14	45,491
06 Mar 15	51.40000 -0.04	51.73	51.23	51.29	77,040
05 Mar 15	51.44000 +1.41	51.72	50.13	50.19	123,905
04 Mar 15	50.03000 -0.82	51.16	49.23	50.82	150,976
03 Mar 15	50.85000 -0.42	51.64	50.78	51.24	90,608
02 Mar 15	51.27000 -0.20	51.50	50.70	51.20	110,268
27 Feb 15	51.47000 -1.07	52.48	50.68	52.35	122,270
26 Feb 15	52.54000 -0.01	52.80	52.36	52.50	68,876
25 Feb 15	52.55000 +0.69	52.70	52.00	52.00	82,839
24 Feb 15	51.86000 -0.14	52.05	51.71	51.86	57,848
23 Feb 15	52.00000 +0.38	52.20	51.57	52.00	71,064
20 Feb 15	51.62000 +0.47	51.96	50.94	50.94	94,256
19 Feb 15	51.15000 +0.17	51.28	50.35	50.99	70,581
18 Feb 15	50.98000 +1.23	51.04	49.65	49.75	132,947
17 Feb 15	49.75000 -0.04	49.75	49.03	49.26	75,919
16 Feb 15	49.79500 +0.19	50.00	49.28	49.76	93,383
13 Feb 15	49.60500 +0.38	50.45	49.00	49.06	167,706
12 Feb 15	49.23000 +2.47	49.23	46.79	46.79	210,326
11 Feb 15	46.75500 -2.75	49.61	46.55	49.60	232,147
10 Feb 15	49.51000 +0.19	49.71	49.00	49.03	62,173
09 Feb 15	49.32000 -1.12	50.51	48.95	50.22	117,304
06 Feb 15	50.44000 -0.06	50.66	50.08	50.35	37,813
05 Feb 15	50.50000 +1.00	50.55	49.28	49.28	124,238
04 Feb 15	49.50000 +0.44	49.54	48.92	49.29	68,531
03 Feb 15	49.05500 +0.53	49.33	48.50	48.58	54,102
02 Feb 15	48.53000 +0.13	49.02	48.15	48.69	106,579
30 Jan 15	48.39500 +0.96	48.65	47.51	47.51	116,079
29 Jan 15	47.44000 -0.10	47.70	46.88	47.47	120,749
28 Jan 15	47.53500 +0.63	47.53	46.88	47.36	117,357
27 Jan 15	46.90000 -0.69	47.62	46.35	47.42	105,585
26 Jan 15	47.59000 +0.45	47.73	46.83	47.04	133,053
23 Jan 15	47.14000 +0.03	47.54	46.85	47.23	102,179
22 Jan 15	47.11000 -0.74	47.85	46.61	47.69	137,503
21 Jan 15	47.85000 -0.09	47.95	46.94	47.78	120,417
20 Jan 15	47.94000 -0.28	48.67	47.72	48.40	79,822
19 Jan 15	48.21500 +0.42	48.76	48.05	48.05	117,265
16 Jan 15	47.80000 +0.20	47.97	47.19	47.69	103,684
15 Jan 15	47.60000 +0.75	48.05	46.85	47.34	126,512
14 Jan 15	46.84500 +0.10	47.29	46.01	46.50	98,433
13 Jan 15	46.75000 +1.15	47.19	45.62	45.62	102,632
12 Jan 15	45.60500 -0.60	46.37	44.37	46.21	142,162
09 Jan 15	46.21000 +0.04	47.00	46.01	46.07	105,672
08 Jan 15	46.17000 +1.08	46.30	45.53	45.55	64,851
07 Jan 15	45.09000 +0.62	45.65	44.44	44.59	97,483
06 Jan 15	44.47000 +0.67	44.72	43.37	43.75	164,907
05 Jan 15	43.80000 -1.69	45.64	43.78	45.50	82,873
02 Jan 15	45.48500 +0.53	45.95	44.61	45.15	44,198
30 Dec 14	44.95000 -0.36	45.28	44.85	45.28	31,380
29 Dec 14	45.31500 -0.64	46.04	45.16	45.62	47,147
23 Dec 14	45.95000 -0.10	46.55	45.80	46.15	50,543
22 Dec 14	46.05500 +0.51	46.24	45.63	45.69	52,548
19 Dec 14	45.54500 +0.50	45.78	45.12	45.49	177,573
18 Dec 14	45.04500 +1.86	45.06	43.50	43.65	129,064
17 Dec 14	43.18500 +0.44	43.46	41.96	42.22	126,712
16 Dec 14	42.75000 +0.76	42.86	41.40	41.99	146,328
15 Dec 14	41.98500 -0.88	43.42	41.99	42.87	137,359
12 Dec 14	42.87000 -1.20	43.94	42.78	43.94	74,323
11 Dec 14	44.07000 +0.37	44.25	43.41	43.57	42,971
10 Dec 14	43.70000 -0.43	44.43	43.53	44.13	89,383
09 Dec 14	44.13000 -1.02	45.05	44.10	44.97	61,447
08 Dec 14	45.15000 -0.38	45.83	45.10	45.70	66,874
05 Dec 14	45.52500 +0.98	45.53	44.55	44.57	80,769
04 Dec 14	44.55000 -1.22	46.00	44.41	45.94	114,405
03 Dec 14	45.76500 +1.24	45.95	44.51	44.51	73,579
02 Dec 14	44.52000 +0.23	44.85	44.26	44.26	52,733
01 Dec 14	44.29000 -0.15	44.53	43.90	44.31	53,149
28 Nov 14	44.43500 -0.85	45.51	44.19	45.51	97,424
27 Nov 14	45.29000 +0.88	45.40	44.40	44.55	77,057
26 Nov 14	44.41000 -0.36	45.18	44.08	44.69	78,770
25 Nov 14	44.77000 -0.06	45.08	44.60	44.70	88,066
24 Nov 14	44.83500 -0.08	45.32	44.71	44.71	80,978
21 Nov 14	44.91000 +0.74	45.22	44.08	44.35	100,788
20 Nov 14	44.17000 -0.77	44.85	43.91	44.78	72,696
19 Nov 14	44.94000 +0.25	45.17	44.51	44.83	62,931
18 Nov 14	44.69000 +0.13	45.02	44.55	44.88	76,580
17 Nov 14	44.56500 -0.18	44.83	44.08	44.63	64,841
14 Nov 14	44.74000 +0.11	44.96	44.53	44.76	103,821
13 Nov 14	44.63000 -0.63	44.92	44.15	44.35	98,850
12 Nov 14	45.26500 -1.08	46.26	45.24	46.17	70,388
11 Nov 14	46.34500 +1.16	46.51	45.35	45.35	107,368
10 Nov 14	45.18500 +0.19	45.26	44.67	44.69	55,869
07 Nov 14	44.99000 +0.24	45.21	44.61	44.97	108,779
06 Nov 14	44.75500 +0.28	45.15	44.38	44.58	72,346
05 Nov 14	44.48000 -0.13	45.05	44.33	44.83	79,506
04 Nov 14	44.60500 +0.24	45.36	44.44	44.44	113,084
03 Nov 14	44.36000 +0.01	44.90	44.19	44.40	99,238
31 Oct 14	44.34500 +0.07	45.13	44.28	44.62	229,705
30 Oct 14	44.28000 +0.26	44.53	43.36	44.09	154,837
29 Oct 14	44.02000 +0.26	44.40	43.89	44.00	126,958
28 Oct 14	43.75500 +0.48	44.00	43.50	43.50	90,492
27 Oct 14	43.28000 -0.33	44.21	43.04	44.14	156,159
24 Oct 14	43.61000 -0.94	44.50	43.49	44.46	170,309
23 Oct 14	44.55000 +0.12	44.85	43.88	44.43	101,779
22 Oct 14	44.43000 +0.98	44.49	43.61	43.70	154,886
21 Oct 14	43.45000 +0.57	43.65	42.67	42.76	146,698
20 Oct 14	42.88500 -1.20	44.14	42.67	44.11	138,512
17 Oct 14	44.08000 +1.28	44.10	42.78	42.85	201,346
16 Oct 14	42.80000 +0.49	42.96	41.03	42.40	282,233
15 Oct 14	42.31000 -1.03	43.96	42.15	43.37	196,440
14 Oct 14	43.34500 -0.64	44.42	42.95	43.81	205,324
13 Oct 14	43.98500 +0.83	44.33	42.82	42.88	280,045
10 Oct 14	43.16000 -0.48	43.23	41.56	42.78	436,257
09 Oct 14	43.64000 -5.36	46.68	42.94	46.00	957,763
08 Oct 14	49.00000 -1.75	49.46	48.00	48.61	341,297
07 Oct 14	50.75000 -0.39	51.73	50.55	51.16	165,063
06 Oct 14	51.14000 +1.12	51.44	50.49	51.44	113,413
02 Oct 14	50.02000 -0.68	50.76	50.02	50.71	110,050
01 Oct 14	50.70000 -0.72	51.61	50.70	51.09	103,490
30 Sep 14	51.42000 -0.48	52.10	51.20	52.07	112,309
29 Sep 14	51.90000 +0.28	51.98	51.29	51.53	101,569
26 Sep 14	51.62000 -0.97	52.36	50.85	52.36	167,771
25 Sep 14	52.59000 -3.40	55.74	52.59	55.45	295,244
24 Sep 14	55.99000 +0.07	56.30	55.44	55.83	56,589
23 Sep 14	55.92000 -0.50	56.45	55.82	56.45	49,050
22 Sep 14	56.42000 +0.18	56.99	55.97	56.21	71,099
19 Sep 14	56.24000 +0.79	56.35	55.55	55.55	152,690
18 Sep 14	55.45000 +0.86	55.52	54.83	54.87	58,450
17 Sep 14	54.59000 +0.39	54.70	54.27	54.35	36,239
16 Sep 14	54.20000 -0.70	54.82	53.96	54.76	62,845
15 Sep 14	54.90000 +0.16	55.04	54.70	54.70	54,700
12 Sep 14	54.74000 +0.00	55.03	54.64	54.94	54,786
11 Sep 14	54.74000 +0.05	55.22	54.60	54.71	69,419
10 Sep 14	54.69000 -0.56	55.08	54.63	55.07	72,731
09 Sep 14	55.25000 -0.38	55.67	55.06	55.55	65,042
08 Sep 14	55.63000 +0.13	55.70	55.44	55.55	52,988
05 Sep 14	55.50000 -0.34	55.84	55.27	55.58	110,077
04 Sep 14	55.84000 -0.37	56.12	55.63	55.94	47,362
03 Sep 14	56.21000 +0.56	56.50	55.88	55.90	59,515
02 Sep 14	55.65000 +0.27	55.80	55.51	55.51	48,402
01 Sep 14	55.38000 +0.38	55.39	54.98	54.98	66,930
29 Aug 14	55.00000 -0.35	55.55	54.74	55.55	78,396
28 Aug 14	55.35000 +0.28	55.35	54.91	55.15	67,948
27 Aug 14	55.07000 -0.33	55.73	55.00	55.57	76,434
26 Aug 14	55.40000 +1.13	55.63	54.15	54.35	100,357
25 Aug 14	54.27000 +0.27	54.51	54.06	54.30	38,360
22 Aug 14	54.00000 +0.01	54.10	53.69	54.10	81,794
21 Aug 14	53.99000 +0.83	54.08	53.29	53.32	94,878
20 Aug 14	53.16000 +0.16	53.30	52.88	52.89	57,771
19 Aug 14	53.00000 +0.35	53.12	52.76	52.97	43,730
18 Aug 14	52.65000 +1.18	52.66	51.98	51.98	104,951
15 Aug 14	51.47000 -0.23	52.43	51.36	51.86	56,955
14 Aug 14	51.70000 +0.80	51.81	50.82	50.87	73,497
13 Aug 14	50.90000 +1.02	51.06	50.41	50.90	63,050
08 Aug 14	49.88000 -0.37	50.54	49.41	49.50	121,880
07 Aug 14	50.25000 -0.30	50.53	49.83	50.19	82,478
06 Aug 14	50.55000 -0.18	50.66	49.99	50.40	75,353
05 Aug 14	50.73000 +0.01	51.10	50.42	50.56	48,814
04 Aug 14	50.72000 -0.57	51.48	50.48	51.23	79,465
01 Aug 14	51.29000 -0.41	51.56	50.19	51.37	93,195
31 Jul 14	51.70000 -0.92	52.81	51.63	52.73	70,059
30 Jul 14	52.62000 -0.09	52.98	52.38	52.83	45,154
29 Jul 14	52.71000 +0.27	52.84	52.21	52.35	52,777
28 Jul 14	52.44000 -0.60	53.12	52.03	53.02	53,780
25 Jul 14	53.04000 -0.23	53.15	52.49	52.97	66,824
24 Jul 14	53.27000 +0.28	53.53	52.63	52.99	52,364
23 Jul 14	52.99000 +0.05	53.45	52.90	52.93	46,877
22 Jul 14	52.94000 +0.29	53.21	52.18	52.70	79,950
21 Jul 14	52.65000 -0.59	53.13	52.36	53.09	68,190
18 Jul 14	53.24000 -0.17	53.25	52.64	53.01	68,611
17 Jul 14	53.41000 +0.35	53.61	52.68	52.86	54,378
16 Jul 14	53.06000 -0.17	53.84	53.04	53.33	67,841
15 Jul 14	53.23000 -0.37	53.84	53.04	53.75	94,276
14 Jul 14	53.60000 +0.91	53.72	52.92	53.18	93,605
11 Jul 14	52.69000 +0.69	52.80	51.83	52.00	91,885
10 Jul 14	52.00000 +1.77	53.85	51.36	51.36	304,843
09 Jul 14	50.23000 -0.14	50.63	49.76	50.63	43,792
08 Jul 14	50.37000 -0.48	51.22	50.30	51.22	81,756
07 Jul 14	50.85000 -0.60	51.85	50.85	51.56	60,053
04 Jul 14	51.45000 -0.05	51.90	51.20	51.79	32,714
03 Jul 14	51.50000 +1.11	52.15	50.87	51.25	102,660
02 Jul 14	50.39000 +0.25	50.56	50.00	50.30	55,214
01 Jul 14	50.14000 -0.24	50.58	50.00	50.47	65,372
30 Jun 14	50.38000 +0.19	50.60	49.81	50.19	75,022
27 Jun 14	50.19000 -0.16	50.46	49.78	50.46	74,703
26 Jun 14	50.35000 +0.21	50.53	50.12	50.13	76,016
25 Jun 14	50.14000 -0.73	50.94	49.67	50.76	83,703
24 Jun 14	50.87000 -0.02	51.12	50.58	50.87	43,697
23 Jun 14	50.89000 -0.39	51.37	50.65	51.20	47,191
20 Jun 14	51.28000 -0.52	51.86	51.22	51.85	142,061
19 Jun 14	51.80000 +1.00	52.65	51.10	51.26	127,355
18 Jun 14	50.80000 +0.18	51.08	50.51	50.64	55,791
17 Jun 14	50.62000 -0.17	51.34	50.29	50.82	51,669
16 Jun 14	50.79000 -0.45	51.38	50.27	51.13	111,643
13 Jun 14	51.24000 -0.88	52.12	50.35	52.12	99,136
12 Jun 14	52.12000 +2.22	53.07	49.85	49.85	231,758
11 Jun 14	49.90000 +0.23	50.07	49.51	49.69	55,528
10 Jun 14	49.67000 -0.06	50.25	49.63	49.63	45,909
09 Jun 14	49.72500 +0.30	49.87	49.19	49.56	19,758
06 Jun 14	49.42500 +0.56	49.57	48.65	48.65	46,738
05 Jun 14	48.87000 -0.41	49.38	48.87	49.33	41,830
04 Jun 14	49.28000 +0.57	49.28	48.38	48.60	54,294
03 Jun 14	48.71000 -0.73	49.68	48.60	49.67	50,081
02 Jun 14	49.44000 +0.07	49.88	49.31	49.50	34,734
30 May 14	49.37000 -0.13	49.56	48.95	49.50	61,474
29 May 14	49.50000 +0.15	49.67	49.29	49.50	19,580
28 May 14	49.35000 +0.33	49.45	49.07	49.29	63,068
27 May 14	49.02000 +0.08	49.31	48.73	48.94	40,265
26 May 14	48.93500 +0.49	48.98	48.40	48.90	21,571
23 May 14	48.44500 -0.12	48.70	48.35	48.60	41,925
22 May 14	48.56500 +0.22	48.67	48.31	48.39	41,488
21 May 14	48.35000 +0.48	48.56	47.75	47.94	36,628
20 May 14	47.87000 -0.07	48.19	47.71	47.71	38,936
19 May 14	47.94000 +0.15	48.19	47.42	47.82	45,652
16 May 14	47.78500 -0.42	48.22	47.35	48.01	72,159
15 May 14	48.20000 -0.43	48.67	47.62	48.50	66,767
14 May 14	48.63000 -0.08	48.92	47.87	48.92	55,787
13 May 14	48.71000 -0.33	49.49	48.51	49.49	52,650
12 May 14	49.03500 +0.88	49.12	48.26	48.27	73,515
09 May 14	48.15000 +0.01	48.24	47.90	48.24	30,312
08 May 14	48.14000 +0.42	48.33	47.83	47.90	68,616
07 May 14	47.72000 -0.10	48.10	47.49	47.59	59,615
06 May 14	47.82000 -0.10	48.42	47.52	48.34	58,783
05 May 14	47.92500 -0.17	48.17	47.28	48.08	60,855
02 May 14	48.09000 -0.78	48.99	48.07	48.51	73,337
30 Apr 14	48.86500 +0.03	49.00	48.36	48.99	103,958
29 Apr 14	48.83500 +0.54	49.42	48.62	48.78	111,416
28 Apr 14	48.29000 +0.27	48.57	47.76	48.46	67,576
25 Apr 14	48.02000 -0.26	48.28	47.63	47.92	65,260
24 Apr 14	48.27500 -0.30	48.94	47.78	48.51	76,103
23 Apr 14	48.57500 +0.19	49.07	48.38	48.38	86,769
22 Apr 14	48.38500 +0.89	48.79	48.06	48.06	102,405
17 Apr 14	47.49500 +1.13	47.62	46.43	46.53	126,196
16 Apr 14	46.37000 +0.91	46.53	45.38	45.65	89,211
15 Apr 14	45.45500 -1.29	46.96	45.34	46.87	110,866
14 Apr 14	46.75000 +0.04	46.82	45.83	46.50	107,009
11 Apr 14	46.70500 -0.49	47.10	46.38	46.60	130,955
10 Apr 14	47.19500 +2.04	47.90	46.00	46.25	472,668
09 Apr 14	45.15000 +0.21	45.80	44.98	45.19	223,671
08 Apr 14	44.94000 -1.87	46.74	44.56	46.69	223,349
07 Apr 14	46.81000 -1.04	47.46	46.72	47.35	161,113
04 Apr 14	47.85000 +0.05	48.22	47.58	47.83	68,224
03 Apr 14	47.80000 +0.32	48.08	47.28	47.31	57,650
02 Apr 14	47.48000 -0.08	47.63	47.24	47.34	80,364
01 Apr 14	47.56500 +0.59	47.56	46.89	46.89	55,796
31 Mar 14	46.97500 +0.02	47.14	46.77	47.06	61,027
28 Mar 14	46.95500 +0.00	47.35	46.78	47.22	85,604
27 Mar 14	46.95500 +0.06	47.10	46.43	46.66	75,209
26 Mar 14	46.89500 +0.20	47.16	46.70	47.06	70,873
25 Mar 14	46.69500 +0.44	46.92	46.28	46.28	72,315
24 Mar 14	46.25500 +0.26	46.45	45.92	46.12	149,035
21 Mar 14	46.00000 +0.40	46.12	45.46	45.60	180,957
20 Mar 14	45.60000 -0.67	46.10	45.38	46.10	88,928
19 Mar 14	46.26500 +0.07	46.67	46.22	46.30	85,600
18 Mar 14	46.19500 +0.62	46.45	45.55	45.55	113,256
17 Mar 14	45.57500 +0.51	45.97	45.03	45.04	126,336
14 Mar 14	45.07000 +0.02	45.21	44.22	44.44	141,139
13 Mar 14	45.05000 -0.44	45.85	45.04	45.58	138,667
12 Mar 14	45.48500 -2.63	46.38	45.31	46.00	398,090
11 Mar 14	48.11500 -0.23	48.50	47.88	48.33	143,158
10 Mar 14	48.35000 -0.68	49.53	48.28	49.10	108,769
07 Mar 14	49.02500 -0.17	49.81	49.03	49.31	126,225
06 Mar 14	49.20000 +0.05	49.37	49.00	49.30	80,426
05 Mar 14	49.15000 -0.10	49.32	48.95	49.28	86,279
04 Mar 14	49.25500 +1.35	49.31	48.11	48.13	96,533
03 Mar 14	47.90000 -1.52	48.35	47.72	48.23	159,664
28 Feb 14	49.42000 +0.68	49.46	48.55	48.97	110,419
27 Feb 14	48.73500 -0.26	49.14	48.22	49.14	105,586
26 Feb 14	49.00000 -0.82	49.99	48.65	49.65	101,349
25 Feb 14	49.82000 +0.03	49.90	49.53	49.84	78,268
24 Feb 14	49.79500 +1.07	49.90	48.74	48.83	158,021
21 Feb 14	48.72000 +0.16	49.01	47.92	48.40	169,487
20 Feb 14	48.56000 -0.24	48.65	48.19	48.50	285,240
19 Feb 14	48.80000 -0.73	49.72	48.53	49.70	110,754
18 Feb 14	49.52500 -0.67	49.80	49.10	49.12	150,625
17 Feb 14	50.20000 +0.35	50.28	49.74	50.12	81,857
14 Feb 14	49.85500 -0.62	50.67	49.80	50.50	185,536
13 Feb 14	50.47000 +1.61	51.91	49.56	49.80	397,026
12 Feb 14	48.86000 -0.33	49.71	48.86	49.44	129,448
11 Feb 14	49.19000 +0.61	49.19	48.51	48.51	100,471
10 Feb 14	48.57500 -0.10	49.53	48.49	48.90	117,856
07 Feb 14	48.68000 +0.28	48.74	47.96	48.40	130,025
06 Feb 14	48.40500 -0.11	49.05	47.51	48.51	181,543
05 Feb 14	48.51500 -0.19	49.41	48.44	48.70	188,804
04 Feb 14	48.70000 -0.88	49.65	48.65	49.33	252,353
03 Feb 14	49.58500 -0.26	50.00	49.28	50.00	226,343
31 Jan 14	49.85000 -1.40	50.30	49.06	49.80	289,907
30 Jan 14	51.25000 -0.26	51.61	51.00	51.36	97,199
29 Jan 14	51.51000 -0.46	52.50	50.89	52.26	130,553
28 Jan 14	51.97000 +0.64	52.30	51.59	51.65	113,369
27 Jan 14	51.33000 -0.63	51.97	51.23	51.49	187,162
24 Jan 14	51.96000 -0.59	53.10	51.60	52.84	114,689
23 Jan 14	52.55000 -1.20	53.79	52.34	53.75	115,826
22 Jan 14	53.75000 +0.01	54.22	53.48	54.06	77,009
21 Jan 14	53.74000 +0.24	54.10	53.57	53.77	54,816
20 Jan 14	53.50000 +0.00	53.65	53.08	53.10	90,430
17 Jan 14	53.50000 +0.87	53.74	52.58	52.86	118,450
16 Jan 14	52.63000 -0.37	53.09	52.38	52.88	119,774
15 Jan 14	53.00000 +1.70	53.13	51.72	52.20	135,603
14 Jan 14	51.30000 +0.21	51.41	50.51	50.82	95,889
13 Jan 14	51.09000 +0.58	51.15	50.17	50.51	82,858
10 Jan 14	50.51000 +0.00	51.00	50.30	50.75	66,920
09 Jan 14	50.51000 -0.18	50.93	50.26	50.76	97,193
08 Jan 14	50.69000 +0.25	50.98	50.35	50.55	69,332
07 Jan 14	50.44000 -0.41	51.20	50.24	50.85	72,110
06 Jan 14	50.85000 -0.08	51.10	50.62	51.01	61,681
03 Jan 14	50.93000 +1.02	51.13	49.80	49.95	73,465
02 Jan 14	49.91000 -0.92	51.68	49.87	50.95	128,047
30 Dec 13	50.83000 -0.36	51.13	50.63	50.90	28,060
27 Dec 13	51.19000 +0.82	51.20	50.45	50.45	76,230
23 Dec 13	50.37000 -0.28	50.94	50.25	50.55	51,334
20 Dec 13	50.65000 +0.55	51.00	50.03	50.10	148,416
19 Dec 13	50.10000 +0.99	50.24	49.45	49.45	163,154
18 Dec 13	49.10500 +1.40	49.10	47.79	47.80	171,997
17 Dec 13	47.70000 +0.36	47.84	47.31	47.31	73,871
16 Dec 13	47.34000 +0.99	47.46	46.19	46.47	71,751
13 Dec 13	46.35000 -0.23	46.77	46.11	46.34	99,892
12 Dec 13	46.57500 -0.17	47.05	46.35	46.95	98,455
11 Dec 13	46.74500 -0.59	47.25	46.65	47.21	97,166
10 Dec 13	47.33000 +0.19	47.63	47.03	47.14	67,127
09 Dec 13	47.14000 -0.62	47.90	47.04	47.78	75,883
06 Dec 13	47.76000 -0.10	48.12	47.58	47.83	71,228
05 Dec 13	47.85500 +0.81	48.33	46.97	47.10	196,037
04 Dec 13	47.05000 -0.60	47.46	46.73	47.44	192,084
03 Dec 13	47.64500 -2.44	50.25	47.02	50.10	371,935
02 Dec 13	50.09000 +0.42	50.35	49.44	49.72	62,215
29 Nov 13	49.66500 +0.00	49.81	49.25	49.35	66,446
28 Nov 13	49.66500 -0.47	51.25	49.54	50.12	150,736
27 Nov 13	50.14000 +0.53	50.34	49.38	49.78	82,374
26 Nov 13	49.61000 +0.36	49.82	49.03	49.24	117,817
25 Nov 13	49.25000 +1.01	49.48	48.33	48.47	129,320
22 Nov 13	48.23500 +0.51	48.25	47.92	47.92	68,013
21 Nov 13	47.72500 -0.25	47.83	47.50	47.83	92,942
20 Nov 13	47.97500 -0.13	48.36	47.82	48.10	98,729
19 Nov 13	48.10000 -0.04	48.20	47.72	48.00	82,515
18 Nov 13	48.14000 +0.20	48.26	47.88	47.99	65,238
15 Nov 13	47.94000 -0.06	48.10	47.72	48.01	98,279
14 Nov 13	48.00000 +0.21	48.53	47.95	48.00	98,737
13 Nov 13	47.79000 -0.38	48.05	47.54	48.02	62,375
12 Nov 13	48.17000 -0.07	48.35	48.03	48.15	131,312
11 Nov 13	48.24000 +0.48	48.35	47.76	48.00	98,712
08 Nov 13	47.76000 -0.43	48.06	47.50	48.01	121,940
07 Nov 13	48.18500 +0.51	48.35	47.58	47.75	104,101
06 Nov 13	47.68000 +0.01	47.72	46.90	47.70	215,230
05 Nov 13	47.67000 -1.38	49.04	47.51	49.04	202,491
04 Nov 13	49.05000 +0.08	49.78	48.89	49.17	148,364
01 Nov 13	48.96500 +0.15	49.09	48.75	48.90	127,336
31 Oct 13	48.82000 +1.67	48.82	47.24	47.24	196,372
30 Oct 13	47.15000 +0.99	47.90	46.15	46.15	244,640
29 Oct 13	46.16500 +0.47	46.26	45.60	45.73	112,246
28 Oct 13	45.70000 +0.26	45.95	45.45	45.82	103,223
25 Oct 13	45.43500 +0.13	45.50	44.81	45.28	126,391
24 Oct 13	45.30500 -0.35	45.89	45.24	45.58	105,936
23 Oct 13	45.65000 -0.13	45.87	45.51	45.74	93,583
22 Oct 13	45.78500 +0.38	45.85	45.17	45.45	128,328
21 Oct 13	45.40000 -0.08	45.67	45.10	45.49	101,534
18 Oct 13	45.48500 +1.03	45.53	44.47	44.77	72,929
17 Oct 13	44.45000 -0.10	44.62	44.27	44.38	57,355
16 Oct 13	44.55500 +0.10	44.67	43.90	44.39	88,532
15 Oct 13	44.45000 +1.03	44.53	43.47	43.47	125,350
14 Oct 13	43.41500 +0.10	43.53	43.09	43.19	58,562
11 Oct 13	43.32000 +0.32	43.32	42.73	43.29	186,293
10 Oct 13	43.00000 -1.52	43.94	42.56	43.82	371,643
09 Oct 13	44.52000 +0.24	44.52	44.01	44.20	67,815
08 Oct 13	44.28000 -0.58	44.75	44.11	44.75	86,849
07 Oct 13	44.86000 -0.02	45.00	44.24	45.00	62,185
04 Oct 13	44.88000 +0.21	45.08	44.44	44.56	70,047
03 Oct 13	44.67500 -0.92	45.22	43.85	43.85	160,693
02 Oct 13	45.60000 +0.81	46.90	45.28	46.30	280,543
01 Oct 13	44.79500 +0.51	44.81	44.13	44.70	70,492
30 Sep 13	44.28000 +0.36	44.42	43.60	43.70	149,711
27 Sep 13	43.91500 -0.18	44.33	43.06	44.10	278,966
26 Sep 13	44.10000 -0.70	44.81	43.81	44.73	157,998
25 Sep 13	44.80000 -0.51	44.92	43.12	43.33	280,469
24 Sep 13	45.31500 -0.19	45.73	44.99	45.50	72,122
23 Sep 13	45.50000 -0.06	45.78	45.29	45.51	55,004
20 Sep 13	45.56000 -0.32	46.07	45.38	45.58	115,108
19 Sep 13	45.88500 +0.39	46.19	45.72	46.08	99,983
18 Sep 13	45.49000 +0.46	45.49	44.97	45.31	77,803
17 Sep 13	45.03000 -0.52	45.67	44.80	45.63	61,594
16 Sep 13	45.55000 +0.56	45.67	45.17	45.67	70,059
13 Sep 13	44.99000 -0.35	45.26	44.83	45.20	45,686
12 Sep 13	45.34000 -0.39	46.03	45.15	45.80	77,409
11 Sep 13	45.73000 +0.45	45.99	45.35	45.48	82,776
10 Sep 13	45.28000 +0.63	45.49	44.31	44.70	113,924
09 Sep 13	44.65000 +0.16	45.00	44.35	44.46	95,505
06 Sep 13	44.49000 -1.48	45.86	43.67	45.78	183,732
05 Sep 13	45.97500 +0.02	46.13	45.44	45.90	52,872
04 Sep 13	45.95000 -0.25	46.22	45.51	46.20	104,227
03 Sep 13	46.20000 -0.32	46.85	46.00	46.85	127,448
02 Sep 13	46.52000 +0.87	46.65	46.14	46.23	37,984
30 Aug 13	45.65000 +0.37	46.00	45.03	45.50	105,867
29 Aug 13	45.28000 +0.51	45.29	44.66	44.72	56,632
28 Aug 13	44.77000 -1.08	45.60	44.76	45.60	103,263
27 Aug 13	45.85500 -1.24	46.97	45.71	46.97	58,807
26 Aug 13	47.10000 -0.11	47.47	46.94	47.42	29,269
23 Aug 13	47.21000 +0.75	47.66	46.60	47.44	114,377
22 Aug 13	46.46000 -0.04	46.71	46.25	46.25	42,085
21 Aug 13	46.50000 +0.28	46.63	46.10	46.22	56,120
20 Aug 13	46.22000 -0.06	46.28	45.85	46.04	56,239
19 Aug 13	46.27500 +0.02	46.40	45.63	46.40	76,489
16 Aug 13	46.26000 +0.64	46.26	45.29	45.69	92,651
15 Aug 13	45.62000 -1.30	47.09	45.19	46.98	72,077
14 Aug 13	46.92000 +0.67	47.06	46.22	46.44	67,207
13 Aug 13	46.25000 -0.41	47.30	45.99	46.75	91,780
12 Aug 13	46.66000 +0.37	46.77	46.26	46.49	53,050
09 Aug 13	46.29000 +0.34	46.29	45.65	46.02	79,438
08 Aug 13	45.95000 +0.20	46.26	45.59	45.90	73,539
07 Aug 13	45.75000 -0.12	46.17	45.59	45.75	59,622
06 Aug 13	45.87000 +0.07	46.06	45.54	45.65	62,318
05 Aug 13	45.80000 +0.10	45.92	45.58	45.75	43,855
02 Aug 13	45.70000 +0.63	45.84	45.04	45.05	75,824
01 Aug 13	45.07500 +1.21	45.17	43.50	43.50	82,266
31 Jul 13	43.86500 -0.70	44.69	43.72	44.60	67,195
30 Jul 13	44.56500 +1.01	44.84	43.45	44.01	69,962
29 Jul 13	43.55000 -0.03	44.16	43.53	43.90	64,329
26 Jul 13	43.58500 -0.46	44.20	43.57	44.01	40,539
25 Jul 13	44.04500 +0.31	44.22	43.65	43.88	55,083
24 Jul 13	43.73000 +0.08	44.02	43.42	43.78	47,554
23 Jul 13	43.65000 +0.53	44.00	43.20	43.45	115,420
22 Jul 13	43.12500 -0.28	43.66	43.06	43.66	42,045
19 Jul 13	43.40000 +0.11	43.72	43.08	43.22	91,411
18 Jul 13	43.29000 +0.44	43.49	42.72	42.72	125,945
17 Jul 13	42.85500 +0.01	43.12	42.74	43.12	115,589
16 Jul 13	42.85000 -0.83	43.75	42.64	43.63	126,199
15 Jul 13	43.68000 -0.13	44.10	43.29	44.04	69,760
12 Jul 13	43.81000 +0.07	44.10	43.36	43.58	98,261
11 Jul 13	43.74500 +0.19	44.52	43.61	43.99	163,772
10 Jul 13	43.55000 -1.20	44.40	41.65	44.40	343,004
09 Jul 13	44.75000 +0.25	45.29	44.62	44.99	80,002
08 Jul 13	44.50000 +1.01	44.64	43.76	43.89	53,969
05 Jul 13	43.49500 -0.41	44.33	43.42	44.17	66,050
04 Jul 13	43.90000 +1.32	44.71	42.90	42.97	124,110
03 Jul 13	42.58500 -0.68	42.92	41.63	42.92	199,985
02 Jul 13	43.26500 -2.01	45.21	43.04	45.21	213,698
01 Jul 13	45.28000 +0.78	45.40	44.19	44.50	140,588
28 Jun 13	44.50000 -0.91	45.49	43.88	45.42	142,475
27 Jun 13	45.41000 +0.76	45.63	44.54	44.65	98,416
26 Jun 13	44.65000 +0.78	44.65	43.88	43.96	92,420
25 Jun 13	43.87500 +2.08	43.88	42.22	42.26	141,140
24 Jun 13	41.80000 -1.05	43.02	41.63	42.85	158,833
21 Jun 13	42.85000 -0.58	43.99	42.63	43.53	187,082
20 Jun 13	43.42500 -1.85	44.87	43.04	44.87	155,927
19 Jun 13	45.27000 -0.13	45.66	44.93	45.60	65,857
18 Jun 13	45.40000 +0.57	45.47	44.58	44.58	72,235
17 Jun 13	44.83500 +0.42	45.15	44.53	44.67	49,403
14 Jun 13	44.41500 +0.33	44.51	43.72	44.20	86,254
13 Jun 13	44.08500 -0.92	44.60	43.63	44.55	110,691
12 Jun 13	45.00000 +0.22	45.44	44.70	44.70	48,176
11 Jun 13	44.78000 -0.55	45.29	44.16	45.22	65,198
10 Jun 13	45.33000 +0.23	45.85	44.94	44.94	71,343
07 Jun 13	45.10500 +0.28	45.24	43.57	44.74	89,166
06 Jun 13	44.82000 -0.26	45.43	44.78	45.03	92,648
05 Jun 13	45.07500 -0.92	46.10	44.94	45.93	79,664
04 Jun 13	46.00000 -0.15	46.26	45.89	46.20	66,252
03 Jun 13	46.15000 -0.14	46.88	45.79	46.01	79,997
31 May 13	46.29000 -0.09	46.52	45.88	46.45	63,849
30 May 13	46.38500 +0.12	46.65	45.92	46.10	57,101
29 May 13	46.26500 -1.35	47.37	46.10	47.37	112,304
28 May 13	47.61500 +0.76	47.99	47.20	47.20	111,349
27 May 13	46.85500 +0.44	47.03	46.53	46.73	23,342
24 May 13	46.41500 +0.03	46.89	46.19	46.83	76,829
23 May 13	46.38500 -1.19	46.74	45.76	46.66	126,665
22 May 13	47.57000 -0.03	47.71	47.18	47.50	85,434
21 May 13	47.60500 +0.47	47.60	47.13	47.57	71,240
20 May 13	47.14000 +0.26	47.24	46.95	47.11	41,244
17 May 13	46.88000 -0.45	47.33	46.67	47.33	81,051
16 May 13	47.33500 +0.90	47.40	46.38	46.88	136,327
15 May 13	46.44000 +0.71	46.73	45.73	45.73	142,695
14 May 13	45.73000 +0.26	45.76	45.10	45.68	63,002
13 May 13	45.47000 +0.01	45.83	45.31	45.49	57,772
10 May 13	45.45500 +0.06	46.12	45.24	45.76	81,404
09 May 13	45.40000 +0.13	45.56	45.02	45.27	41,983
08 May 13	45.27000 +0.95	45.49	44.19	44.46	169,263
07 May 13	44.32000 +0.44	44.76	43.81	43.83	102,056
06 May 13	43.87500 -0.33	44.31	43.69	44.30	73,855
03 May 13	44.20500 +0.97	44.28	43.22	43.25	114,670
02 May 13	43.24000 -0.11	43.72	42.88	43.34	158,297
30 Apr 13	43.35500 -0.05	43.54	43.02	43.50	174,338
29 Apr 13	43.40000 -0.10	44.01	43.29	43.74	109,155
26 Apr 13	43.50000 -0.01	43.81	43.17	43.56	84,077
25 Apr 13	43.51000 -0.14	44.10	43.19	43.60	112,682
24 Apr 13	43.65000 +0.08	43.88	43.31	43.62	156,945
23 Apr 13	43.57500 +0.71	44.17	42.88	42.88	136,050
22 Apr 13	42.86500 +0.39	43.42	42.62	42.94	115,060
19 Apr 13	42.48000 -0.76	43.18	42.22	42.62	174,438
18 Apr 13	43.24000 +0.44	43.70	42.81	43.08	105,605
17 Apr 13	42.80500 -1.11	44.25	42.67	44.13	127,210
16 Apr 13	43.91500 -0.42	44.31	43.47	44.04	99,170
15 Apr 13	44.33500 -1.03	45.38	44.15	45.38	105,388
12 Apr 13	45.36500 +0.19	45.59	44.76	45.34	142,109
11 Apr 13	45.18000 +0.44	45.28	44.35	44.90	136,154
10 Apr 13	44.73500 +1.10	46.81	43.96	44.04	316,672
09 Apr 13	43.64000 +0.53	43.64	42.78	43.35	102,806
08 Apr 13	43.11000 +0.24	43.66	42.59	42.59	122,443
05 Apr 13	42.87500 -2.08	44.17	42.48	44.17	297,216
04 Apr 13	44.96000 -0.60	45.58	44.69	45.52	91,921
03 Apr 13	45.55500 -0.42	46.28	45.42	45.99	104,225
02 Apr 13	45.97000 +1.15	46.26	44.59	44.59	118,409
28 Mar 13	44.82500 +0.42	44.83	44.18	44.33	125,478
27 Mar 13	44.40000 -0.68	45.32	44.32	45.11	119,416
26 Mar 13	45.08000 -0.75	45.17	43.81	44.15	266,620
25 Mar 13	45.83000 +0.14	46.40	45.65	45.90	116,940
22 Mar 13	45.69000 -0.03	45.88	45.04	45.87	71,055
21 Mar 13	45.72000 +0.04	46.29	45.48	45.85	110,443
20 Mar 13	45.68000 -0.11	46.37	45.22	46.17	103,956
19 Mar 13	45.79500 +0.80	46.10	44.84	45.11	123,161
18 Mar 13	44.99500 -0.79	45.51	43.19	45.42	139,663
15 Mar 13	45.78500 +0.78	45.97	44.72	45.00	277,781
14 Mar 13	45.00000 +0.85	45.18	44.15	44.37	150,302
13 Mar 13	44.15000 -0.58	44.85	44.00	44.58	118,036
12 Mar 13	44.73500 +0.28	44.87	44.00	44.50	83,219
11 Mar 13	44.45500 +0.13	44.64	44.22	44.51	63,928
08 Mar 13	44.33000 -0.08	44.59	43.96	44.58	79,833
07 Mar 13	44.41500 -0.01	45.00	44.29	44.59	67,074
06 Mar 13	44.42500 -0.24	44.97	44.07	44.86	101,026
05 Mar 13	44.66500 -0.11	45.19	44.54	44.87	98,286
04 Mar 13	44.78000 +0.03	44.99	44.50	44.78	118,653
01 Mar 13	44.74500 +0.62	44.88	44.06	44.06	201,542
28 Feb 13	44.12500 +0.17	44.41	43.73	43.88	143,043
27 Feb 13	43.95000 +0.35	44.08	43.28	43.81	77,799
26 Feb 13	43.59500 -0.17	43.86	42.94	43.48	126,812
25 Feb 13	43.77000 -0.22	44.56	43.76	43.88	143,844
22 Feb 13	43.99500 -0.07	44.58	43.81	43.97	131,304
21 Feb 13	44.06000 -0.41	44.78	43.60	44.50	156,242
20 Feb 13	44.47500 +0.57	44.56	43.92	44.09	184,849
19 Feb 13	43.90000 +0.03	44.30	43.50	44.00	218,766
18 Feb 13	43.86500 +0.70	44.51	43.04	43.25	312,734
15 Feb 13	43.16500 +1.60	43.42	41.76	42.20	666,087
14 Feb 13	41.56500 +1.94	42.10	40.26	40.26	453,736
13 Feb 13	39.62500 -0.07	40.06	39.53	39.53	86,615
12 Feb 13	39.69500 +0.35	40.08	39.28	39.45	128,962
11 Feb 13	39.35000 +0.57	39.41	38.58	38.83	117,597
08 Feb 13	38.78000 +0.38	38.94	38.40	38.56	83,971
07 Feb 13	38.39500 +0.71	38.83	37.68	37.68	161,559
06 Feb 13	37.68500 +0.09	38.38	37.15	37.65	245,605
05 Feb 13	37.60000 -0.79	38.60	37.45	38.50	208,837
04 Feb 13	38.39000 -0.34	38.94	38.35	38.94	145,040
01 Feb 13	38.73000 +0.84	39.72	37.93	37.94	177,272
31 Jan 13	37.89000 -0.21	38.11	37.73	38.11	90,732
30 Jan 13	38.10000 -0.11	38.30	37.88	38.30	170,312
29 Jan 13	38.20500 -0.23	38.46	38.11	38.36	116,930
28 Jan 13	38.44000 -0.32	39.20	38.44	38.97	114,752
25 Jan 13	38.75500 +0.03	38.85	38.46	38.59	87,367
24 Jan 13	38.72000 +0.22	38.78	38.28	38.61	84,985
23 Jan 13	38.50000 -0.52	39.13	38.25	39.04	168,251
22 Jan 13	39.02000 +0.22	39.17	38.41	38.91	95,930
21 Jan 13	38.80000 +0.35	38.85	38.39	38.60	59,297
18 Jan 13	38.45000 +0.06	38.81	38.45	38.56	93,429
17 Jan 13	38.39500 +0.60	38.40	37.60	37.97	144,498
16 Jan 13	37.80000 -1.08	38.15	37.05	38.02	231,143
15 Jan 13	38.87500 -0.27	39.31	38.85	39.25	56,790
14 Jan 13	39.14500 +0.17	39.40	39.06	39.20	66,554
11 Jan 13	38.97000 -0.35	39.23	38.79	39.10	117,893
10 Jan 13	39.32000 +0.53	39.49	38.98	39.13	97,568
09 Jan 13	38.79000 +0.06	38.94	37.85	38.61	197,596
08 Jan 13	38.73500 +0.01	38.81	38.56	38.72	115,685
07 Jan 13	38.72000 -1.06	39.75	38.31	39.75	228,331
04 Jan 13	39.78000 -0.91	40.67	39.10	40.67	222,301
03 Jan 13	40.68500 +0.19	40.73	40.37	40.55	78,216
02 Jan 13	40.50000 +0.40	40.70	40.22	40.70	115,291
28 Dec 12	40.09500 -0.09	40.25	40.00	40.20	31,352
27 Dec 12	40.19000 -0.21	40.50	40.05	40.50	35,811
21 Dec 12	40.39500 -0.08	40.55	39.99	40.29	101,923
20 Dec 12	40.47500 +0.47	40.85	40.00	40.00	79,678
19 Dec 12	40.00000 -0.29	40.49	40.00	40.44	90,385
18 Dec 12	40.29000 +0.04	40.79	40.22	40.30	51,135
17 Dec 12	40.25000 +0.01	40.53	40.02	40.33	76,362
14 Dec 12	40.24500 -0.19	40.60	40.07	40.40	126,392
13 Dec 12	40.43000 +0.10	40.50	40.00	40.32	150,196
12 Dec 12	40.33500 -0.21	40.53	40.22	40.42	57,388
11 Dec 12	40.54500 +0.28	40.72	40.27	40.30	86,301
10 Dec 12	40.26000 +0.09	40.33	40.03	40.03	79,575
07 Dec 12	40.17000 -0.38	40.70	40.13	40.53	77,103
06 Dec 12	40.55000 +1.26	40.83	39.17	39.17	142,832
05 Dec 12	39.29000 +0.35	39.42	38.90	38.90	60,616
04 Dec 12	38.94000 +0.07	39.19	38.80	38.83	65,927
03 Dec 12	38.86500 -0.54	39.60	38.72	39.60	70,753
30 Nov 12	39.40500 +0.17	39.53	39.26	39.38	78,368
29 Nov 12	39.23000 +0.51	39.32	38.63	38.69	58,824
28 Nov 12	38.72000 -0.11	38.94	38.46	38.85	72,749
27 Nov 12	38.83000 +0.18	38.96	38.41	38.51	96,248
26 Nov 12	38.65000 -0.20	38.78	38.31	38.67	60,267
23 Nov 12	38.85000 +0.23	39.01	38.72	38.85	66,059
22 Nov 12	38.61500 +0.56	38.76	37.92	37.92	80,573
21 Nov 12	38.05500 -0.10	38.17	37.56	37.83	74,436
20 Nov 12	38.16000 +0.69	38.21	37.25	37.34	81,121
19 Nov 12	37.47000 +0.51	37.57	36.96	36.98	59,532
16 Nov 12	36.95500 -0.31	37.37	36.96	37.21	89,814
15 Nov 12	37.27000 -0.80	38.13	37.14	38.13	59,411
14 Nov 12	38.07000 -0.22	38.50	37.67	38.34	100,290
13 Nov 12	38.29000 -0.49	38.71	38.02	38.71	110,753
12 Nov 12	38.78500 -0.08	39.03	38.67	38.86	80,710
09 Nov 12	38.86500 +0.07	38.99	38.40	38.87	87,014
08 Nov 12	38.79500 -0.20	39.01	38.57	38.94	70,356
07 Nov 12	38.99500 -0.23	39.35	38.83	39.31	99,191
06 Nov 12	39.22000 +0.45	39.22	38.50	38.85	74,858
05 Nov 12	38.77000 +0.06	38.83	38.08	38.72	69,163
02 Nov 12	38.71000 -0.08	39.06	38.44	38.79	124,657
01 Nov 12	38.78500 +0.51	38.90	38.27	38.28	72,381
31 Oct 12	38.28000 -0.40	38.88	38.28	38.80	72,462
30 Oct 12	38.67500 +0.43	38.77	38.24	38.24	52,933
29 Oct 12	38.24000 -0.35	38.37	38.04	38.26	67,346
26 Oct 12	38.59500 +0.30	38.75	38.10	38.16	78,732
25 Oct 12	38.30000 +0.11	38.71	38.06	38.19	122,039
24 Oct 12	38.19000 +0.17	38.45	37.61	38.13	111,059
23 Oct 12	38.02000 -0.38	38.61	37.79	38.44	103,751
22 Oct 12	38.40000 -0.19	38.86	38.31	38.70	109,210
19 Oct 12	38.59000 +0.14	38.59	38.21	38.40	91,340
18 Oct 12	38.45000 -0.33	38.76	38.17	38.56	109,333
17 Oct 12	38.78000 -0.24	39.54	38.63	39.54	140,007
16 Oct 12	39.01500 +1.22	39.17	37.99	37.99	225,034
15 Oct 12	37.80000 -0.39	38.33	37.65	38.00	131,734
12 Oct 12	38.19000 -0.06	38.28	37.99	38.28	124,958
11 Oct 12	38.25000 +1.08	38.90	37.04	37.04	293,598
10 Oct 12	37.16500 -0.04	38.05	37.00	37.30	235,650
09 Oct 12	37.20500 +0.07	37.35	36.40	37.29	253,319
08 Oct 12	37.14000 -0.76	37.75	36.84	37.75	269,223
05 Oct 12	37.90000 -1.89	39.74	37.90	39.50	457,451
04 Oct 12	39.79000 -0.93	40.39	39.30	39.50	296,324
03 Oct 12	40.72500 -0.61	41.30	40.66	41.30	61,309
02 Oct 12	41.33500 +0.17	41.78	40.77	40.77	89,498
01 Oct 12	41.16500 +0.50	41.88	40.60	40.60	109,384
28 Sep 12	40.67000 -0.05	41.41	40.47	40.80	121,975
27 Sep 12	40.71500 +0.90	40.79	39.97	39.97	84,187
26 Sep 12	39.81000 -0.69	40.46	39.74	40.21	108,827
25 Sep 12	40.50500 +0.51	41.06	39.88	40.00	165,670
24 Sep 12	39.99000 +0.28	39.99	39.42	39.42	54,384
21 Sep 12	39.71500 +0.03	39.80	39.35	39.69	128,756
20 Sep 12	39.68000 -0.31	39.85	39.33	39.75	121,465
19 Sep 12	39.98500 +0.24	40.26	39.78	39.97	161,591
18 Sep 12	39.75000 +0.38	39.78	39.13	39.25	103,102
17 Sep 12	39.36500 -0.28	39.67	39.22	39.60	57,816
14 Sep 12	39.64500 +0.05	40.00	39.51	39.91	74,787
13 Sep 12	39.59500 -0.17	39.81	39.47	39.70	76,989
12 Sep 12	39.76500 -0.14	40.08	39.64	40.00	67,740
11 Sep 12	39.90000 +0.12	40.00	39.60	39.75	81,234
10 Sep 12	39.78500 -0.22	40.17	39.62	40.17	70,026
07 Sep 12	40.00000 -0.24	40.13	39.78	40.13	86,516
06 Sep 12	40.24000 +0.28	40.34	39.78	39.81	90,755
05 Sep 12	39.96000 +0.28	40.24	39.73	39.88	80,908
04 Sep 12	39.67500 -0.56	40.06	39.65	40.00	29,935
03 Sep 12	40.23000 +0.34	40.24	39.51	39.80	74,547
31 Aug 12	39.89000 +0.09	40.63	39.60	39.79	127,499
30 Aug 12	39.80000 +0.28	40.10	39.72	40.10	90,948
29 Aug 12	39.52000 +0.85	39.85	38.57	38.74	87,992
28 Aug 12	38.67500 -0.17	38.90	38.50	38.54	52,759
27 Aug 12	38.85000 +0.11	38.85	38.35	38.56	38,491
24 Aug 12	38.74000 +0.44	38.92	38.10	38.24	45,077
23 Aug 12	38.30500 -0.47	39.24	38.24	38.76	83,271
22 Aug 12	38.77000 -0.77	39.75	38.71	39.30	72,498
21 Aug 12	39.54500 -0.15	39.70	39.27	39.67	47,539
20 Aug 12	39.69500 +0.06	39.79	39.31	39.79	71,504
17 Aug 12	39.64000 +0.40	39.90	38.99	39.35	80,501
16 Aug 12	39.24500 +0.20	39.40	38.86	38.98	45,843
15 Aug 12	39.04000 +0.05	39.06	38.75	38.83	41,355
14 Aug 12	38.99000 +0.43	39.05	38.61	38.62	112,424
13 Aug 12	38.56000 -0.10	38.59	38.21	38.47	89,953
10 Aug 12	38.66000 +0.31	38.90	38.11	38.11	77,986
09 Aug 12	38.35000 +0.26	38.46	37.83	38.06	58,908
08 Aug 12	38.09000 -0.69	38.69	37.99	38.69	86,822
07 Aug 12	38.78000 -0.17	39.17	38.59	38.79	59,206
06 Aug 12	38.94500 +0.19	39.01	38.69	38.79	67,086
03 Aug 12	38.75000 +0.63	38.78	37.90	37.97	83,498
02 Aug 12	38.12500 -0.44	38.65	37.65	38.50	114,212
01 Aug 12	38.56500 +0.47	38.99	38.01	38.01	126,351
31 Jul 12	38.10000 -0.50	38.47	37.81	38.42	135,857
30 Jul 12	38.60000 -0.40	39.37	38.47	39.30	118,210
27 Jul 12	39.00000 -0.01	39.24	38.81	39.07	169,653
26 Jul 12	39.00500 +0.01	39.35	38.77	39.01	214,667
25 Jul 12	38.99000 +0.10	39.21	38.69	38.71	118,019
24 Jul 12	38.89500 +0.37	39.07	38.49	38.60	134,306
23 Jul 12	38.52500 -1.63	39.98	38.53	39.98	130,606
20 Jul 12	40.15000 -0.10	40.41	40.03	40.20	102,889
19 Jul 12	40.25000 +0.55	40.36	39.72	40.00	170,891
18 Jul 12	39.70000 -0.19	40.22	39.65	40.22	254,316
17 Jul 12	39.89000 +0.89	40.06	39.06	39.07	267,900
16 Jul 12	39.00000 +0.22	39.24	38.61	38.75	199,616
13 Jul 12	38.78500 +0.19	38.90	38.36	38.71	225,783
12 Jul 12	38.59000 +0.26	38.91	38.19	38.26	245,105
11 Jul 12	38.33500 +1.33	39.25	38.19	39.00	553,220
10 Jul 12	37.00000 +0.00	37.29	36.91	37.02	162,213
09 Jul 12	37.00000 -0.04	37.29	36.71	37.17	156,708
06 Jul 12	37.04000 -1.01	37.99	37.02	37.85	101,463
05 Jul 12	38.05000 -0.05	38.27	37.74	38.00	95,863
04 Jul 12	38.09500 +0.10	38.19	37.78	37.98	80,740
03 Jul 12	38.00000 +0.65	38.19	37.83	37.90	176,339
02 Jul 12	37.35000 +0.26	37.83	37.00	37.10	228,778
29 Jun 12	37.09000 +0.56	37.37	36.97	37.08	231,824
28 Jun 12	36.52500 -0.51	37.06	36.15	36.92	133,854
27 Jun 12	37.04000 +0.19	37.04	36.57	36.75	96,028
26 Jun 12	36.85000 +0.01	37.19	36.75	37.00	108,939
25 Jun 12	36.84000 -0.05	36.92	36.51	36.87	66,629
22 Jun 12	36.89000 -0.34	37.19	36.81	37.00	68,243
21 Jun 12	37.23000 -0.21	37.38	36.92	37.30	139,837
20 Jun 12	37.43500 +0.44	37.58	36.64	37.01	174,190
19 Jun 12	36.99000 +0.19	37.18	36.56	36.60	102,690
18 Jun 12	36.80000 +0.46	37.10	36.33	36.65	138,747
15 Jun 12	36.34000 +0.67	36.34	35.50	35.60	138,154
14 Jun 12	35.67500 +0.22	35.92	35.22	35.22	116,153
13 Jun 12	35.45500 +0.14	35.71	35.20	35.20	71,458
12 Jun 12	35.31500 -0.69	36.10	35.15	35.57	128,017
11 Jun 12	36.00000 +0.66	36.19	35.60	35.70	132,703
08 Jun 12	35.34000 +0.51	35.34	34.06	34.44	128,858
07 Jun 12	34.83500 +0.69	34.89	33.72	34.00	82,816
06 Jun 12	34.14500 +0.52	34.51	33.60	33.60	115,354
05 Jun 12	33.62500 +0.35	33.63	33.08	33.29	108,762
04 Jun 12	33.27000 -0.69	33.46	32.74	33.46	92,269
01 Jun 12	33.95500 -1.50	35.25	33.67	35.19	157,779
31 May 12	35.46000 +0.04	35.63	35.15	35.31	114,624
30 May 12	35.41500 -0.51	36.33	35.41	35.85	124,206
29 May 12	35.93000 +0.80	35.93	35.14	35.24	115,836
28 May 12	35.13500 -0.08	35.38	34.83	35.29	59,932
25 May 12	35.21500 +0.56	35.83	34.51	34.51	134,138
24 May 12	34.65000 +0.45	34.72	33.85	34.30	97,157
23 May 12	34.20000 -0.58	34.78	34.08	34.70	127,929
22 May 12	34.78000 +0.77	34.89	34.10	34.20	127,396
21 May 12	34.01000 -0.04	34.30	33.81	34.10	93,581
18 May 12	34.05000 -0.20	34.17	33.55	33.95	161,682
17 May 12	34.25000 +0.25	34.48	33.88	33.93	63,597
16 May 12	34.00000 +0.09	34.13	33.20	33.44	154,988
15 May 12	33.91000 +0.20	33.99	33.49	33.65	73,480
14 May 12	33.71000 -0.59	34.01	33.59	33.83	67,432
11 May 12	34.30000 +0.18	34.41	33.85	34.10	88,928
10 May 12	34.12000 +0.19	34.38	33.84	34.37	75,728
09 May 12	33.93000 -0.13	34.29	33.58	34.29	85,448
08 May 12	34.05500 -0.46	34.90	33.90	34.90	102,513
07 May 12	34.51500 -0.07	34.55	33.74	34.34	101,104
04 May 12	34.58500 -0.76	35.22	34.54	34.94	120,025
03 May 12	35.35000 +0.52	35.53	34.76	34.76	131,786
02 May 12	34.83000 -0.05	35.45	34.68	35.23	103,205
30 Apr 12	34.88000 +0.29	35.22	34.68	34.75	71,383
27 Apr 12	34.59000 -0.25	34.88	34.00	34.14	99,765
26 Apr 12	34.84000 -0.38	35.35	34.70	35.02	94,446
25 Apr 12	35.21500 +0.33	35.31	34.76	34.93	109,746
24 Apr 12	34.88000 +0.55	35.08	34.55	35.08	123,344
23 Apr 12	34.33000 -1.70	35.85	34.01	35.80	165,878
20 Apr 12	36.03000 +0.57	36.44	35.55	35.70	201,096
19 Apr 12	35.46000 -0.12	36.15	35.28	35.88	148,309
18 Apr 12	35.58000 -0.85	36.67	35.42	36.00	240,841
17 Apr 12	36.43000 +1.22	36.43	35.56	35.72	151,425
16 Apr 12	35.21000 +0.09	35.79	34.79	35.13	249,728
13 Apr 12	35.12000 -0.23	36.06	34.81	35.34	331,403
12 Apr 12	35.35000 +3.24	35.67	33.12	34.28	665,855
11 Apr 12	32.11000 -0.14	32.41	31.89	32.41	209,243
10 Apr 12	32.25000 -1.19	33.11	32.19	32.85	171,025
05 Apr 12	33.44000 +0.15	33.76	33.15	33.50	188,766
04 Apr 12	33.29000 -0.67	33.88	33.25	33.70	203,772
03 Apr 12	33.95500 -0.10	34.85	33.91	34.19	232,746
02 Apr 12	34.06000 +1.26	34.10	33.00	33.00	227,060
30 Mar 12	32.80000 -0.35	33.37	32.65	33.26	193,106
29 Mar 12	33.15000 -0.41	33.63	32.95	33.35	143,795
28 Mar 12	33.56000 -0.15	34.00	33.46	33.69	133,537
27 Mar 12	33.71500 -0.40	34.13	33.60	34.05	163,033
26 Mar 12	34.11500 +0.38	34.20	33.60	33.97	153,281
23 Mar 12	33.74000 -0.17	34.20	33.26	33.90	101,909
22 Mar 12	33.91000 +0.06	34.13	33.47	33.71	134,100
21 Mar 12	33.85000 +0.26	34.21	33.51	33.84	147,160
20 Mar 12	33.58500 -0.30	34.25	33.22	34.25	103,337
19 Mar 12	33.88000 -0.28	34.15	33.62	33.96	68,475
16 Mar 12	34.16500 +0.17	34.17	33.72	33.87	278,150
15 Mar 12	34.00000 -0.05	34.26	33.78	34.03	63,340
14 Mar 12	34.05000 +0.28	34.17	33.81	33.81	77,161
13 Mar 12	33.76500 +0.20	33.90	33.55	33.85	48,655
12 Mar 12	33.56000 +0.16	33.89	33.35	33.50	69,446
09 Mar 12	33.40500 +0.16	33.63	33.05	33.15	49,969
08 Mar 12	33.24000 +0.64	33.40	32.75	33.20	77,476
07 Mar 12	32.60000 -0.03	32.83	32.13	32.70	84,496
06 Mar 12	32.63500 -1.21	34.05	32.42	34.00	106,174
05 Mar 12	33.84000 +0.14	33.87	33.54	33.79	98,792
02 Mar 12	33.70000 +0.67	33.75	32.87	33.10	88,172
01 Mar 12	33.03500 -0.30	33.74	32.81	33.24	154,662
29 Feb 12	33.33500 +0.06	34.00	33.19	33.20	202,426
28 Feb 12	33.27500 +0.27	33.49	32.60	32.94	87,942
27 Feb 12	33.01000 -0.22	33.60	32.88	33.29	78,455
24 Feb 12	33.23000 -0.23	33.75	33.21	33.35	92,068
23 Feb 12	33.45500 +0.44	33.58	32.82	32.82	142,981
22 Feb 12	33.01500 +0.01	33.10	32.57	33.01	104,050
21 Feb 12	33.00000 -0.11	33.30	32.80	32.85	95,783
20 Feb 12	33.11000 +0.11	33.63	32.85	33.20	130,572
17 Feb 12	33.00000 +0.07	33.50	32.98	33.25	149,659
16 Feb 12	32.93000 -0.77	33.47	32.82	33.03	187,491
15 Feb 12	33.70000 +0.56	34.30	33.30	33.30	192,516
14 Feb 12	33.14000 -0.36	33.75	33.00	33.48	153,816
13 Feb 12	33.50000 +0.58	33.58	32.90	33.24	125,597
10 Feb 12	32.92500 -0.42	33.35	32.86	33.24	303,312
09 Feb 12	33.35000 +0.11	33.35	31.92	33.20	693,997
08 Feb 12	33.24000 -3.26	35.10	32.85	35.00	1,271,523
07 Feb 12	36.50000 -0.36	36.96	36.42	36.76	98,522
06 Feb 12	36.86000 -0.11	37.76	36.50	36.92	114,727
03 Feb 12	36.97500 -0.24	37.38	36.32	36.90	184,051
02 Feb 12	37.21000 +0.31	37.58	36.83	36.89	70,082
01 Feb 12	36.89500 +0.61	37.48	36.21	36.25	124,150
31 Jan 12	36.28500 +0.65	36.96	35.67	35.74	131,952
30 Jan 12	35.64000 -0.44	36.49	35.38	36.08	128,246
27 Jan 12	36.08000 -0.73	36.83	36.08	36.60	118,509
26 Jan 12	36.81500 +0.23	37.17	36.42	36.75	84,428
25 Jan 12	36.58000 +1.48	36.86	35.25	35.25	127,696
24 Jan 12	35.10500 -0.78	36.07	35.06	35.85	165,580
23 Jan 12	35.89000 -0.63	36.94	35.89	36.60	155,630
20 Jan 12	36.52000 +0.62	37.03	35.71	36.00	206,882
19 Jan 12	35.90500 +0.36	36.65	35.60	35.67	283,732
18 Jan 12	35.54000 +0.72	36.05	34.54	34.85	238,095
17 Jan 12	34.82000 +0.82	34.82	34.39	34.39	88,793
16 Jan 12	34.00000 +0.35	34.42	33.08	33.25	86,683
13 Jan 12	33.65000 +0.09	33.92	33.31	33.65	68,229
12 Jan 12	33.56000 -0.13	33.80	33.44	33.80	106,919
11 Jan 12	33.68500 +0.09	33.99	33.30	33.82	124,645
10 Jan 12	33.60000 +0.46	33.96	33.26	33.28	134,873
09 Jan 12	33.14000 -0.32	33.40	33.00	33.20	67,539
06 Jan 12	33.46000 -0.16	33.88	32.73	33.51	135,786
05 Jan 12	33.62000 -0.35	34.11	33.20	33.85	80,269
04 Jan 12	33.96500 +0.53	34.55	33.22	33.23	160,930
03 Jan 12	33.43000 +0.87	33.43	32.58	32.83	107,057
02 Jan 12	32.56000 +0.37	32.67	31.83	32.00	47,118
30 Dec 11	32.19500 +0.35	32.21	31.87	31.87	26,636
29 Dec 11	31.84500 -0.09	32.12	31.21	31.94	42,124
28 Dec 11	31.93500 +0.43	32.29	31.31	31.31	99,030
27 Dec 11	31.50000 -0.58	32.09	31.50	32.09	10,146
23 Dec 11	32.08500 +0.71	32.08	31.46	31.46	16,769
22 Dec 11	31.37500 -0.11	31.75	31.31	31.56	43,181
21 Dec 11	31.49000 -0.36	32.19	31.38	31.99	66,054
20 Dec 11	31.85000 +0.46	32.13	31.22	31.22	54,677
19 Dec 11	31.39000 -0.03	31.60	31.12	31.14	26,797
16 Dec 11	31.42000 +0.07	31.77	31.10	31.55	135,330
15 Dec 11	31.35500 +0.25	31.66	30.85	31.13	61,769
14 Dec 11	31.10000 -0.48	31.80	30.96	31.40	59,548
13 Dec 11	31.58000 -0.17	32.02	31.52	31.78	59,602
12 Dec 11	31.75000 -0.23	32.03	31.49	31.70	75,369
09 Dec 11	31.98000 +0.36	32.15	31.30	31.30	72,875
08 Dec 11	31.62000 -0.33	32.18	31.49	32.00	105,040
07 Dec 11	31.95500 +0.14	32.28	31.71	31.95	119,829
06 Dec 11	31.82000 -0.17	31.82	30.70	31.62	120,637
05 Dec 11	31.99000 +0.49	32.17	31.48	31.63	79,811
02 Dec 11	31.50000 +0.50	31.55	31.02	31.38	77,098
01 Dec 11	31.00000 -0.17	31.33	30.88	31.19	84,916
30 Nov 11	31.17000 +1.02	31.20	29.61	29.97	197,463
29 Nov 11	30.15000 -0.15	30.17	29.68	30.09	93,971
28 Nov 11	30.30000 +0.65	30.48	29.65	29.96	128,350
25 Nov 11	29.64500 +0.27	30.20	29.21	30.20	75,557
24 Nov 11	29.37500 +0.17	29.60	28.93	29.20	70,491
23 Nov 11	29.20000 +0.06	29.69	28.85	28.98	85,010
22 Nov 11	29.14000 -0.40	29.85	28.91	29.63	74,178
21 Nov 11	29.54000 -0.61	30.00	29.12	30.00	68,933
18 Nov 11	30.15000 -0.77	30.65	30.10	30.55	83,902
17 Nov 11	30.92000 -0.55	31.38	30.63	31.38	56,325
16 Nov 11	31.47000 +0.26	31.47	30.66	31.00	79,840
15 Nov 11	31.21000 -0.13	31.55	30.78	31.30	49,024
14 Nov 11	31.34000 -0.36	31.98	31.15	31.80	31,607
11 Nov 11	31.70000 +0.65	31.77	30.85	31.03	49,521
10 Nov 11	31.05000 +0.01	31.21	30.51	30.57	62,582
09 Nov 11	31.04000 -0.22	31.49	30.72	31.25	63,457
08 Nov 11	31.26000 -0.03	31.52	30.99	31.52	74,855
07 Nov 11	31.29000 -0.39	31.61	31.02	31.26	60,631
04 Nov 11	31.68000 +0.23	32.31	31.42	31.42	121,179
03 Nov 11	31.45000 +1.08	31.72	29.83	29.93	286,182
02 Nov 11	30.37000 -0.47	31.24	29.91	31.22	224,475
01 Nov 11	30.84000 -1.16	31.79	30.61	31.79	231,918
31 Oct 11	32.00000 -0.31	32.42	31.84	32.12	99,919
28 Oct 11	32.30500 +0.09	32.50	31.67	32.22	142,492
27 Oct 11	32.21500 +0.32	32.65	32.12	32.35	153,318
26 Oct 11	31.90000 -0.21	32.34	31.60	31.85	74,489
25 Oct 11	32.11000 -0.10	32.40	31.81	32.34	141,428
24 Oct 11	32.21000 -0.09	32.46	31.97	32.29	65,067
21 Oct 11	32.30000 +0.13	32.40	31.69	32.01	64,754
20 Oct 11	32.16500 -0.31	32.54	32.02	32.51	102,134
19 Oct 11	32.47000 -0.06	32.88	32.45	32.75	75,721
18 Oct 11	32.53000 +0.18	33.28	31.71	31.90	136,490
17 Oct 11	32.34500 -0.65	33.26	31.95	32.94	118,457
14 Oct 11	32.99500 +0.58	33.20	32.30	32.33	110,497
13 Oct 11	32.41000 +0.09	32.58	31.56	32.08	127,577
12 Oct 11	32.32000 +0.33	32.44	31.45	31.80	118,659
11 Oct 11	31.99000 +0.72	32.48	31.18	31.52	205,174
10 Oct 11	31.27000 +0.27	31.45	30.69	31.07	144,498
07 Oct 11	31.00000 +0.33	31.58	30.52	30.59	104,539
06 Oct 11	30.67500 +1.32	32.05	29.70	29.85	248,445
05 Oct 11	29.35000 -0.07	29.87	28.54	29.87	155,278
04 Oct 11	29.42500 -1.15	30.50	28.96	30.50	186,114
03 Oct 11	30.57000 -0.93	31.35	30.34	31.03	98,506
30 Sep 11	31.50000 -0.36	31.75	31.11	31.73	106,560
29 Sep 11	31.86000 +0.56	32.04	31.10	31.30	77,605
28 Sep 11	31.30000 +0.00	31.83	31.07	31.20	91,402
27 Sep 11	31.30000 +1.84	31.67	29.93	29.93	110,590
26 Sep 11	29.46000 -0.09	30.16	29.08	29.27	90,293
23 Sep 11	29.55000 +0.03	30.14	28.16	29.89	153,996
22 Sep 11	29.52000 -1.09	30.33	29.14	30.31	90,736
21 Sep 11	30.61500 -0.39	31.56	30.42	31.13	63,098
20 Sep 11	31.00000 -0.15	31.58	30.91	31.00	74,184
19 Sep 11	31.15000 -0.20	31.48	30.82	30.92	58,246
16 Sep 11	31.35500 +0.47	31.42	30.81	31.00	121,879
15 Sep 11	30.88500 -0.19	31.20	30.85	30.95	118,323
14 Sep 11	31.07500 +1.07	31.45	29.63	29.63	96,170
13 Sep 11	30.01000 -0.22	30.81	29.59	30.81	109,924
12 Sep 11	30.22500 -0.91	30.65	29.69	30.65	129,229
09 Sep 11	31.13500 -1.02	32.12	30.76	31.78	72,861
08 Sep 11	32.16000 -0.06	32.47	31.90	32.39	144,267
07 Sep 11	32.22000 +0.81	32.40	31.60	31.71	106,821
06 Sep 11	31.41000 +0.67	31.50	30.41	30.85	78,549
05 Sep 11	30.73500 -1.38	31.67	30.67	31.66	87,564
02 Sep 11	32.11000 -0.76	32.45	31.65	32.45	73,522
01 Sep 11	32.86500 -0.13	33.21	31.86	33.21	94,259
31 Aug 11	33.00000 +1.44	33.38	31.75	31.92	144,660
30 Aug 11	31.55500 -0.40	32.24	31.28	32.15	54,307
29 Aug 11	31.95000 +0.70	32.05	31.55	31.62	27,361
26 Aug 11	31.25000 +0.20	31.31	30.33	31.11	86,910
25 Aug 11	31.04500 -0.26	31.87	30.70	31.45	89,833
24 Aug 11	31.30500 -0.19	31.99	31.20	31.50	87,667
23 Aug 11	31.50000 +0.06	32.13	31.43	31.79	72,703
22 Aug 11	31.44000 -0.06	32.03	31.13	31.65	73,328
19 Aug 11	31.50000 +0.45	32.33	30.00	30.90	161,730
18 Aug 11	31.05000 -0.36	31.46	30.41	31.46	146,353
17 Aug 11	31.40500 -0.09	31.91	30.76	31.48	71,833
16 Aug 11	31.50000 -0.80	32.17	31.10	32.14	68,484
15 Aug 11	32.30000 +0.13	33.03	32.30	32.89	68,749
12 Aug 11	32.17000 +1.18	33.10	30.80	31.30	115,950
11 Aug 11	30.98500 +0.92	31.14	29.80	30.53	228,820
10 Aug 11	30.06500 -0.22	31.78	29.81	31.20	163,375
09 Aug 11	30.28000 +0.28	30.47	27.75	29.72	382,770
08 Aug 11	30.00000 -1.28	31.14	29.14	30.65	206,226
05 Aug 11	31.28000 -1.23	32.42	30.99	32.00	208,869
04 Aug 11	32.50500 -0.93	33.67	32.34	33.50	173,238
03 Aug 11	33.43500 -0.47	33.51	32.28	33.46	186,153
02 Aug 11	33.90000 -0.47	34.66	33.52	34.08	155,734
01 Aug 11	34.37500 -0.92	35.69	34.15	35.38	77,340
29 Jul 11	35.29000 -0.41	35.75	35.25	35.25	71,256
28 Jul 11	35.70000 -0.39	36.15	35.38	36.15	72,186
27 Jul 11	36.09000 -0.31	36.35	35.74	36.20	72,173
26 Jul 11	36.40000 +0.58	37.00	35.97	36.10	144,204
25 Jul 11	35.82500 -0.28	36.24	35.40	36.18	65,951
22 Jul 11	36.11000 +0.33	36.28	35.80	35.90	49,250
21 Jul 11	35.78000 +0.10	36.03	35.30	35.65	108,877
20 Jul 11	35.68000 -0.17	36.08	35.42	35.99	99,750
19 Jul 11	35.85000 -0.77	36.70	35.77	36.41	164,254
18 Jul 11	36.61500 +1.38	37.10	35.20	35.20	369,320
15 Jul 11	35.24000 +0.54	35.54	34.51	34.95	194,966
14 Jul 11	34.70000 -0.05	35.03	33.75	34.05	170,953
13 Jul 11	34.75000 +2.31	35.25	33.20	33.20	351,324
12 Jul 11	32.44000 -0.32	32.47	31.53	32.43	86,409
11 Jul 11	32.76000 -0.17	32.99	32.54	32.80	92,314
08 Jul 11	32.93000 +0.03	33.19	32.75	33.19	72,739
07 Jul 11	32.90000 +0.21	33.04	32.60	32.62	39,307
06 Jul 11	32.69000 -0.06	32.80	32.49	32.80	57,668
05 Jul 11	32.75000 -0.23	32.99	32.65	32.80	79,444
04 Jul 11	32.98000 -0.22	33.38	32.87	33.08	45,230
01 Jul 11	33.19500 +0.28	33.53	32.87	33.00	157,483
30 Jun 11	32.91500 +1.06	33.33	31.85	31.85	168,549
29 Jun 11	31.85500 +0.10	32.07	31.61	31.70	102,311
28 Jun 11	31.75000 +0.05	32.01	31.50	31.70	87,889
27 Jun 11	31.70000 +0.15	31.77	31.00	31.55	54,582
24 Jun 11	31.55000 -0.45	32.30	31.55	32.30	67,971
23 Jun 11	32.00000 -0.45	32.40	31.70	32.40	56,337
22 Jun 11	32.45000 +0.05	32.58	32.34	32.58	41,379
21 Jun 11	32.40000 +0.00	32.60	32.30	32.37	54,801
20 Jun 11	32.40000 +0.21	32.53	32.04	32.06	89,825
17 Jun 11	32.19000 -0.10	32.26	31.75	31.98	122,892
16 Jun 11	32.28500 -0.18	32.44	31.76	32.20	51,907
15 Jun 11	32.46500 -0.31	33.01	32.40	32.70	41,755
14 Jun 11	32.78000 -0.23	33.29	32.75	33.29	44,514
13 Jun 11	33.00500 +0.06	33.21	32.85	32.85	48,566
10 Jun 11	32.95000 -0.10	33.28	32.40	33.13	59,295
09 Jun 11	33.05000 +0.13	33.24	32.70	32.70	82,446
08 Jun 11	32.91500 -0.17	33.12	32.56	32.87	69,181
07 Jun 11	33.09000 -0.42	33.36	32.85	33.26	30,424
06 Jun 11	33.51000 +0.37	33.58	32.70	33.14	62,316
03 Jun 11	33.14000 +0.21	33.21	32.65	33.00	41,196
02 Jun 11	32.93000 -0.49	33.45	32.55	33.45	31,203
01 Jun 11	33.41500 +0.53	33.63	32.76	32.76	73,979
31 May 11	32.89000 +0.08	32.97	32.69	32.76	49,837
30 May 11	32.81500 +0.58	33.17	32.10	32.10	39,209
27 May 11	32.23500 -0.11	32.53	32.24	32.40	28,245
26 May 11	32.35000 +0.07	32.47	32.21	32.21	38,589
25 May 11	32.28000 +0.07	32.33	31.90	32.10	39,754
24 May 11	32.20500 -0.07	32.50	32.20	32.50	31,788
23 May 11	32.27500 +0.03	32.43	31.65	32.16	103,245
20 May 11	32.25000 +0.05	32.39	32.00	32.32	94,913
19 May 11	32.20000 -0.10	32.65	32.20	32.39	81,870
18 May 11	32.30000 -0.28	32.76	32.00	32.60	181,483
17 May 11	32.57500 -0.72	33.30	32.50	33.30	48,944
16 May 11	33.30000 +0.22	33.39	32.85	32.97	38,598
13 May 11	33.08000 -0.27	33.65	33.04	33.63	46,659
12 May 11	33.35000 +0.82	33.42	32.50	32.50	82,720
11 May 11	32.53000 -1.20	33.80	32.50	33.63	77,832
10 May 11	33.73000 +0.38	33.84	33.46	33.51	58,016
09 May 11	33.35500 +0.46	33.35	32.60	32.70	43,059
06 May 11	32.89500 +0.08	33.29	32.70	32.97	46,763
05 May 11	32.81500 -0.02	33.10	32.43	32.88	43,193
04 May 11	32.83500 -0.01	32.94	32.60	32.71	44,645
03 May 11	32.85000 -0.12	32.92	32.37	32.87	56,175
02 May 11	32.97000 +0.33	33.40	32.53	32.92	56,515
29 Apr 11	32.64500 +0.63	32.68	32.00	32.20	45,299
28 Apr 11	32.01500 -0.39	32.73	31.76	32.40	155,848
27 Apr 11	32.40000 -0.02	32.46	32.00	32.38	84,361
26 Apr 11	32.42000 -0.28	32.70	31.97	32.49	86,763
21 Apr 11	32.70000 -0.21	33.23	32.37	33.23	56,948
20 Apr 11	32.91000 +0.55	33.24	32.65	32.65	70,261
19 Apr 11	32.36000 -0.21	32.62	31.79	32.33	63,329
18 Apr 11	32.57000 +0.03	32.66	32.16	32.45	60,542
15 Apr 11	32.54000 -0.53	32.63	32.01	32.40	69,968
14 Apr 11	33.07500 -0.31	33.53	33.00	33.38	70,638
13 Apr 11	33.38500 +0.72	33.59	32.64	32.82	40,170
12 Apr 11	32.67000 +0.17	32.76	32.10	32.50	55,946
11 Apr 11	32.50000 -0.94	33.27	32.41	33.22	58,100
08 Apr 11	33.44000 +0.36	33.67	33.17	33.51	41,847
07 Apr 11	33.07500 +0.23	33.90	32.64	33.39	92,172
06 Apr 11	32.85000 -0.35	33.38	32.85	33.30	69,758
05 Apr 11	33.20000 +0.20	33.38	32.90	33.22	37,064
04 Apr 11	33.00000 +0.30	33.38	32.85	32.90	39,505
01 Apr 11	32.70000 +0.40	33.20	32.27	32.31	87,947
31 Mar 11	32.30000 +0.45	32.44	31.76	31.95	64,398
30 Mar 11	31.84500 +0.57	31.95	31.38	31.45	52,081
29 Mar 11	31.27500 +0.07	31.48	31.10	31.20	32,470
28 Mar 11	31.20000 -0.05	31.39	31.01	31.39	57,576
25 Mar 11	31.25000 +0.08	31.45	31.06	31.43	38,418
24 Mar 11	31.17000 +0.17	31.25	31.04	31.15	54,675
23 Mar 11	31.00000 +0.00	31.10	30.75	30.75	38,188
22 Mar 11	31.00000 -0.15	31.39	30.93	31.36	39,043
21 Mar 11	31.15000 +0.57	31.60	30.88	31.23	42,844
18 Mar 11	30.57500 +0.08	30.91	30.40	30.40	93,109
17 Mar 11	30.50000 +0.37	31.00	30.33	30.47	85,333
16 Mar 11	30.13000 -0.65	31.50	30.11	31.50	51,016
15 Mar 11	30.77500 -0.69	31.25	29.43	30.75	171,231
14 Mar 11	31.47000 -0.63	32.46	31.17	31.80	88,819
11 Mar 11	32.10000 -0.58	32.67	32.04	32.50	82,670
10 Mar 11	32.68000 +0.08	32.93	32.40	32.75	59,677
09 Mar 11	32.59500 +0.30	32.69	32.15	32.30	56,497
08 Mar 11	32.30000 +0.29	32.81	32.00	32.06	95,184
07 Mar 11	32.01000 -0.32	32.40	31.86	32.40	48,769
04 Mar 11	32.33000 +0.16	32.81	32.11	32.40	60,130
03 Mar 11	32.17000 +0.03	32.36	31.93	32.20	33,340
02 Mar 11	32.13500 -0.25	32.19	31.40	32.00	81,037
01 Mar 11	32.38000 +0.25	33.19	32.15	33.19	159,089
28 Feb 11	32.13500 -0.26	33.30	32.00	33.30	98,840
25 Feb 11	32.39500 +0.43	32.85	31.93	32.05	94,020
24 Feb 11	31.97000 -0.09	32.15	31.66	32.00	104,144
23 Feb 11	32.06000 +0.21	32.49	31.65	31.80	123,436
22 Feb 11	31.85500 +0.70	32.06	30.67	30.75	110,193
21 Feb 11	31.15000 -0.20	31.49	30.91	31.49	51,677
18 Feb 11	31.35000 -0.01	31.57	30.71	31.33	73,303
17 Feb 11	31.36500 -0.30	32.63	31.34	31.75	144,177
16 Feb 11	31.66500 +0.32	31.98	31.15	31.53	77,398
15 Feb 11	31.35000 -0.17	31.62	30.85	31.30	64,560
14 Feb 11	31.52500 +1.02	31.60	30.75	30.99	161,202
11 Feb 11	30.50000 -0.55	31.28	30.50	31.15	187,323
10 Feb 11	31.05000 +1.17	31.21	29.98	30.20	204,668
09 Feb 11	29.88000 -0.69	30.74	29.88	30.54	159,811
08 Feb 11	30.57000 -0.83	31.11	30.33	31.00	115,050
07 Feb 11	31.40000 +0.48	31.59	30.90	31.10	63,960
04 Feb 11	30.91500 -0.38	31.45	30.71	31.25	75,262
03 Feb 11	31.30000 -0.57	31.65	30.86	31.51	111,415
02 Feb 11	31.86500 -0.14	32.86	31.70	32.25	74,818
01 Feb 11	32.00000 +1.80	32.19	30.33	30.70	83,516
31 Jan 11	30.20000 -0.62	31.00	29.43	31.00	169,091
28 Jan 11	30.82000 +0.11	31.06	30.75	30.81	42,465
27 Jan 11	30.71000 -0.29	31.24	30.65	31.05	31,452
26 Jan 11	31.00000 -0.03	31.30	30.80	31.30	52,090
25 Jan 11	31.03500 +0.24	31.20	30.68	30.90	82,682
24 Jan 11	30.79000 -0.13	31.15	30.08	31.00	102,080
21 Jan 11	30.92500 -1.01	32.09	30.52	31.87	136,952
20 Jan 11	31.93000 -0.74	32.48	31.75	32.48	54,616
19 Jan 11	32.67000 -0.50	33.42	32.36	33.42	64,004
18 Jan 11	33.17000 +0.15	33.53	32.81	33.07	40,962
17 Jan 11	33.01500 -0.39	33.69	32.98	33.58	33,346
14 Jan 11	33.40000 +0.35	33.95	32.80	32.80	56,114
13 Jan 11	33.05000 -0.56	33.90	32.88	33.80	66,776
12 Jan 11	33.61000 +1.49	34.15	32.10	32.25	149,236
11 Jan 11	32.12000 -0.19	32.45	32.10	32.45	37,034
10 Jan 11	32.31500 +0.35	32.37	31.70	32.13	60,664
07 Jan 11	31.96500 -0.24	32.58	31.97	32.10	33,637
06 Jan 11	32.20000 +0.12	32.29	32.00	32.10	52,959
05 Jan 11	32.08500 -0.09	32.29	31.50	32.29	83,270
04 Jan 11	32.17500 -0.37	32.96	32.17	32.51	49,172
03 Jan 11	32.54500 -0.45	33.25	32.54	32.80	58,615
30 Dec 10	32.99000 +1.38	32.99	31.58	31.58	35,608
29 Dec 10	31.61500 -0.67	32.37	31.61	32.33	47,801
28 Dec 10	32.28500 +0.11	32.47	32.12	32.19	95,733
27 Dec 10	32.17500 +0.27	32.17	31.67	31.88	26,307
23 Dec 10	31.90000 +0.32	32.28	31.32	31.45	106,883
22 Dec 10	31.58500 +0.74	31.62	30.87	31.00	54,951
21 Dec 10	30.84000 -0.16	31.23	30.84	31.05	49,244
20 Dec 10	31.00000 +0.39	31.00	30.70	30.79	56,543
17 Dec 10	30.61500 -0.07	31.13	30.58	30.70	188,562
16 Dec 10	30.68500 +0.14	30.73	30.41	30.65	75,482
15 Dec 10	30.54500 +0.85	30.77	29.63	29.65	160,767
14 Dec 10	29.69500 +0.07	29.69	29.19	29.56	52,901
13 Dec 10	29.63000 +0.43	29.83	29.42	29.43	69,365
10 Dec 10	29.20000 +0.45	29.40	28.56	28.56	60,989
09 Dec 10	28.74500 -0.16	29.09	28.26	29.09	68,455
08 Dec 10	28.91000 +0.59	28.91	28.13	28.13	115,642
07 Dec 10	28.32000 +0.02	28.50	28.01	28.26	109,195
06 Dec 10	28.30000 -0.10	28.40	27.90	28.24	72,421
03 Dec 10	28.40000 -0.23	28.60	28.25	28.51	166,201
02 Dec 10	28.62500 -0.31	28.87	28.44	28.85	84,141
01 Dec 10	28.93500 +0.73	29.01	28.15	28.33	56,692
30 Nov 10	28.20000 +0.07	28.45	27.90	28.06	69,773
29 Nov 10	28.13500 -0.56	28.90	27.92	28.67	44,225
26 Nov 10	28.69000 +0.19	28.94	28.27	28.27	65,360
25 Nov 10	28.49500 +0.88	28.50	27.50	27.50	50,762
24 Nov 10	27.62000 -0.33	27.94	27.19	27.88	70,975
23 Nov 10	27.95000 -0.55	28.53	27.87	28.45	39,615
22 Nov 10	28.50000 -0.19	28.97	28.41	28.95	42,299
19 Nov 10	28.69000 +0.24	28.98	28.55	28.55	81,698
18 Nov 10	28.45500 -0.36	29.00	28.45	29.00	45,180
17 Nov 10	28.81500 +0.52	28.93	28.03	28.07	80,066
16 Nov 10	28.29000 -0.41	28.85	28.20	28.58	57,874
15 Nov 10	28.70500 +0.52	28.83	28.07	28.14	95,222
12 Nov 10	28.18500 +0.08	28.40	27.90	27.92	79,977
11 Nov 10	28.10000 -0.07	28.59	28.00	28.59	71,806
10 Nov 10	28.17000 +0.03	28.29	28.06	28.20	97,324
09 Nov 10	28.14000 -0.06	28.30	28.00	28.05	57,906
08 Nov 10	28.20000 -0.16	28.40	28.17	28.40	23,594
05 Nov 10	28.36000 +0.04	28.40	28.18	28.30	25,538
04 Nov 10	28.32000 +0.31	28.67	28.29	28.40	57,115
03 Nov 10	28.01000 -0.27	28.38	27.92	28.21	43,784
02 Nov 10	28.28000 +0.10	28.61	28.15	28.25	43,460
01 Nov 10	28.18000 -0.25	29.00	28.13	28.67	74,397
29 Oct 10	28.43000 +0.34	28.61	28.17	28.17	89,302
28 Oct 10	28.09000 +0.29	28.37	27.85	27.86	55,745
27 Oct 10	27.80000 -0.20	28.35	27.80	28.02	113,714
26 Oct 10	28.00000 +0.03	28.16	27.90	27.98	122,916
25 Oct 10	27.96500 -0.43	28.49	27.87	28.42	154,946
22 Oct 10	28.40000 +0.08	28.80	28.25	28.80	59,192
21 Oct 10	28.31500 -0.20	28.80	28.26	28.67	91,695
20 Oct 10	28.52000 +0.03	28.80	28.27	28.48	66,160
19 Oct 10	28.49000 -0.83	29.42	28.36	29.42	101,531
18 Oct 10	29.31500 +0.44	29.66	28.80	29.23	68,579
15 Oct 10	28.87500 +0.35	29.12	28.63	28.75	127,525
14 Oct 10	28.52000 +0.15	28.62	28.20	28.20	59,300
13 Oct 10	28.37500 -0.15	28.72	28.12	28.53	163,821
12 Oct 10	28.52000 -0.10	28.72	28.31	28.64	83,920
11 Oct 10	28.62000 +0.20	28.68	28.03	28.59	121,781
08 Oct 10	28.41500 -0.16	28.75	28.28	28.55	80,024
07 Oct 10	28.57500 -0.93	29.61	27.37	29.50	310,110
06 Oct 10	29.51000 -0.34	30.38	28.87	30.38	189,814
05 Oct 10	29.85000 +0.24	30.05	29.60	30.00	87,756
04 Oct 10	29.61000 +0.11	30.15	29.60	29.80	65,896
01 Oct 10	29.50000 +0.15	29.78	29.29	29.55	100,415
30 Sep 10	29.35000 -0.18	29.76	29.26	29.53	56,429
29 Sep 10	29.53000 +0.03	29.94	29.27	29.72	68,936
28 Sep 10	29.50000 +0.50	29.80	28.57	29.02	76,880
27 Sep 10	29.00000 +0.28	29.17	28.80	28.90	91,806
24 Sep 10	28.71500 +0.29	28.74	28.27	28.30	57,082
23 Sep 10	28.42500 +0.05	28.85	28.25	28.81	40,556
22 Sep 10	28.37500 -0.09	28.75	28.27	28.67	66,794
21 Sep 10	28.47000 +0.35	28.58	27.94	28.10	43,321
20 Sep 10	28.12000 +0.34	28.23	27.83	28.06	32,763
17 Sep 10	27.78000 -0.68	29.08	27.77	28.70	215,363
16 Sep 10	28.46500 -0.06	28.56	28.20	28.56	31,752
15 Sep 10	28.52000 -0.26	28.75	28.22	28.75	30,418
14 Sep 10	28.78500 +0.03	29.23	28.70	28.88	34,118
13 Sep 10	28.75500 +0.30	28.79	28.09	28.30	60,989
10 Sep 10	28.46000 -0.54	29.19	28.37	29.11	66,765
09 Sep 10	29.00000 -0.20	29.33	28.88	29.33	127,463
08 Sep 10	29.20000 +0.23	29.34	28.59	29.06	84,249
07 Sep 10	28.97000 -0.02	29.14	28.64	28.95	78,800
06 Sep 10	28.99000 +0.20	29.40	28.83	29.29	34,271
03 Sep 10	28.79000 +0.92	29.29	27.99	28.20	126,663
02 Sep 10	27.87000 -0.21	28.32	27.74	28.00	72,119
01 Sep 10	28.08000 +0.73	28.40	27.59	27.72	97,998
31 Aug 10	27.35000 +0.04	27.35	26.75	27.09	57,757
30 Aug 10	27.31000 -0.09	27.50	27.20	27.27	11,749
27 Aug 10	27.39500 +0.44	27.57	26.76	26.90	31,905
26 Aug 10	26.95000 +0.35	27.05	26.80	26.85	53,081
25 Aug 10	26.60000 +0.27	26.76	26.20	26.20	131,561
24 Aug 10	26.32500 -0.68	26.85	26.25	26.85	50,933
23 Aug 10	27.01000 +0.29	27.46	26.55	26.78	59,487
20 Aug 10	26.72000 -0.37	27.25	26.54	27.25	29,267
19 Aug 10	27.09000 -0.02	27.87	27.09	27.40	37,357
18 Aug 10	27.11500 -0.61	27.75	26.87	27.75	58,885
17 Aug 10	27.72500 +0.48	27.73	27.20	27.43	27,088
16 Aug 10	27.25000 +0.20	27.30	26.79	27.26	33,943
13 Aug 10	27.05000 -0.21	27.50	26.92	27.20	35,931
12 Aug 10	27.26000 +0.37	27.69	26.75	27.00	136,436
11 Aug 10	26.89000 -0.58	27.57	26.73	27.57	88,378
10 Aug 10	27.46500 -0.47	27.93	27.31	27.90	69,395
09 Aug 10	27.93500 +0.73	28.19	27.27	27.55	77,638
06 Aug 10	27.20500 -0.76	28.11	27.17	27.91	86,980
05 Aug 10	27.97000 -0.33	28.69	27.97	28.15	63,970
04 Aug 10	28.30000 +0.24	28.43	27.87	27.92	78,419
03 Aug 10	28.06000 -0.32	28.37	28.01	28.32	48,673
02 Aug 10	28.38000 +0.34	28.43	28.00	28.36	51,852
30 Jul 10	28.04000 +0.07	28.26	27.85	27.90	53,605
29 Jul 10	27.97500 +0.00	28.24	27.90	28.24	54,853
28 Jul 10	27.98000 -0.87	28.80	27.88	28.80	44,288
27 Jul 10	28.85000 +0.67	28.90	28.40	28.50	134,894
26 Jul 10	28.18500 +0.17	28.35	27.90	28.07	77,138
23 Jul 10	28.01000 -0.06	28.50	27.80	28.29	153,026
22 Jul 10	28.07000 +0.26	28.43	27.58	27.89	164,749
21 Jul 10	27.81000 -0.15	28.47	27.66	28.30	180,840
20 Jul 10	27.96000 -0.07	28.34	27.63	28.30	114,847
19 Jul 10	28.03000 -0.24	28.62	27.79	28.40	133,194
16 Jul 10	28.27000 -0.01	28.86	28.07	28.49	189,663
15 Jul 10	28.28000 +0.04	29.61	27.70	28.20	403,611
14 Jul 10	28.24000 -0.25	28.88	27.88	28.70	186,765
13 Jul 10	28.49000 -0.15	28.69	28.34	28.50	194,129
12 Jul 10	28.64000 -0.06	29.25	28.50	29.01	267,529
09 Jul 10	28.70000 +0.70	29.00	28.06	28.22	100,537
08 Jul 10	28.00000 +0.00	28.31	27.75	28.14	132,516
07 Jul 10	28.00000 +1.50	28.05	26.41	26.48	165,351
06 Jul 10	26.50000 +0.51	26.50	25.99	25.99	177,845
05 Jul 10	25.98500 +0.23	26.36	25.93	25.99	61,190
02 Jul 10	25.76000 +0.59	26.01	25.10	25.45	168,097
01 Jul 10	25.17000 -1.13	26.00	25.02	26.00	126,752
30 Jun 10	26.30000 -0.10	26.93	25.91	26.71	149,810
29 Jun 10	26.40000 -1.32	27.63	26.33	27.63	123,579
28 Jun 10	27.72000 +0.62	27.79	26.95	27.36	96,745
25 Jun 10	27.10000 -0.32	27.83	26.96	27.73	67,476
24 Jun 10	27.42000 -0.13	27.58	27.14	27.55	158,302
23 Jun 10	27.55000 +0.05	27.75	27.16	27.50	157,230
22 Jun 10	27.50000 -0.40	27.90	27.09	27.90	91,057
21 Jun 10	27.90000 -0.10	28.28	27.35	28.21	119,376
18 Jun 10	28.00000 +0.75	28.34	26.82	27.30	221,630
17 Jun 10	27.24500 +0.57	27.25	26.54	26.60	96,714
16 Jun 10	26.67500 +0.08	26.84	26.16	26.81	125,954
15 Jun 10	26.59000 -0.06	26.59	26.22	26.30	83,315
14 Jun 10	26.65000 -0.07	27.33	26.18	27.09	174,862
11 Jun 10	26.71500 +0.82	26.80	25.85	25.94	172,251
10 Jun 10	25.90000 +0.60	26.17	25.15	25.30	105,194
09 Jun 10	25.30000 +0.44	25.33	24.92	25.10	102,000
08 Jun 10	24.86000 -0.72	25.74	24.70	25.60	45,331
07 Jun 10	25.58500 +0.07	25.97	25.09	25.51	70,472
04 Jun 10	25.51000 -0.27	26.20	25.43	25.92	81,022
03 Jun 10	25.78500 +0.19	26.11	25.61	26.00	37,299
02 Jun 10	25.59000 +0.20	25.59	24.49	25.07	70,096
01 Jun 10	25.39000 -0.03	25.39	24.45	25.09	78,606
31 May 10	25.41500 +0.22	25.69	25.00	25.00	19,688
28 May 10	25.20000 +0.05	25.55	25.08	25.41	108,335
27 May 10	25.15000 +0.90	25.82	24.39	24.40	92,950
26 May 10	24.24500 +0.49	24.60	23.67	23.67	148,287
25 May 10	23.76000 -0.33	23.96	23.50	23.55	148,072
24 May 10	24.09000 +0.24	24.30	23.70	24.14	37,125
21 May 10	23.85000 +0.28	24.00	23.50	23.61	131,594
20 May 10	23.57000 -0.33	24.09	23.50	23.90	87,983
19 May 10	23.90000 -0.65	24.58	23.20	24.35	107,502
18 May 10	24.54500 +0.22	24.84	24.14	24.50	47,284
17 May 10	24.32500 -0.46	24.67	24.15	24.52	37,852
14 May 10	24.78500 -0.73	25.51	24.32	25.27	56,159
13 May 10	25.51500 -0.33	26.23	25.43	25.94	31,250
12 May 10	25.84000 +0.39	25.89	25.20	25.38	62,866
11 May 10	25.45500 -0.05	26.45	25.10	25.33	78,328
10 May 10	25.50000 +1.47	25.95	24.45	24.84	139,098
07 May 10	24.03500 -0.82	24.85	23.16	24.55	200,270
06 May 10	24.85000 -0.23	25.07	24.38	24.79	101,441
05 May 10	25.07500 -0.03	25.43	24.82	25.00	95,203
04 May 10	25.11000 -0.30	25.92	24.90	25.62	112,340
03 May 10	25.41000 -0.90	26.40	25.27	26.08	102,768
30 Apr 10	26.30500 +0.38	27.08	25.82	26.13	73,600
29 Apr 10	25.92500 +0.06	26.29	25.56	25.90	48,959
28 Apr 10	25.86000 -1.14	26.97	24.90	26.89	195,482
27 Apr 10	27.00000 -0.47	27.35	26.51	27.35	126,242
26 Apr 10	27.46500 +0.22	27.65	26.95	27.50	70,340
23 Apr 10	27.25000 +0.32	27.43	26.48	27.09	96,518
22 Apr 10	26.93000 +0.03	27.41	26.81	27.00	86,067
21 Apr 10	26.90000 -0.17	27.19	26.85	27.19	92,573
20 Apr 10	27.07000 +0.07	27.30	26.94	27.28	168,465
19 Apr 10	27.00000 +0.40	27.10	26.25	26.28	115,693
16 Apr 10	26.60000 -0.40	27.19	26.60	27.16	149,104
15 Apr 10	27.00500 +1.05	27.33	26.15	26.15	274,864
14 Apr 10	25.95000 +1.50	26.15	25.10	25.10	155,232
13 Apr 10	24.45000 -0.25	24.79	24.14	24.79	76,491
12 Apr 10	24.70000 -0.40	25.40	24.55	25.12	108,900
09 Apr 10	25.10000 +0.47	25.47	24.45	24.63	160,179
08 Apr 10	24.63500 +1.37	24.75	23.11	23.11	233,010
07 Apr 10	23.26500 +0.16	23.44	23.02	23.02	63,950
06 Apr 10	23.10500 -0.30	23.88	23.04	23.50	85,708
01 Apr 10	23.40000 +0.25	23.68	23.08	23.15	75,445
31 Mar 10	23.15000 +0.15	23.25	23.00	23.00	45,849
30 Mar 10	23.00000 -0.25	23.30	22.67	23.25	124,069
29 Mar 10	23.25000 -0.32	23.90	23.08	23.65	108,883
26 Mar 10	23.56500 -0.22	23.92	23.52	23.70	43,190
25 Mar 10	23.78000 -0.10	24.00	23.70	23.99	49,488
24 Mar 10	23.88500 +0.09	23.95	23.50	23.80	88,056
23 Mar 10	23.80000 +0.75	23.99	23.05	23.15	100,177
22 Mar 10	23.04500 +0.22	23.14	22.57	22.77	58,212
19 Mar 10	22.83000 -0.39	23.56	22.83	23.47	147,116
18 Mar 10	23.22000 -0.38	24.00	23.17	23.70	42,177
17 Mar 10	23.60000 +0.08	23.82	23.16	23.78	68,388
16 Mar 10	23.52000 +0.56	23.75	23.00	23.28	117,033
15 Mar 10	22.96000 -0.25	23.21	22.84	23.20	116,370
12 Mar 10	23.21000 -0.33	23.80	23.00	23.45	95,255
11 Mar 10	23.53500 +0.33	23.67	23.01	23.10	99,340
10 Mar 10	23.20000 +0.70	23.25	22.45	22.60	132,015
09 Mar 10	22.49500 +0.00	22.72	22.42	22.70	70,264
08 Mar 10	22.50000 -0.32	23.05	22.48	23.05	46,997
05 Mar 10	22.82000 +0.10	23.35	22.60	23.35	74,810
04 Mar 10	22.71500 -0.07	23.00	22.00	22.50	113,218
03 Mar 10	22.78500 +0.09	23.00	22.41	22.71	63,336
02 Mar 10	22.69000 -0.16	22.99	22.40	22.73	41,365
01 Mar 10	22.85000 +0.15	23.00	22.40	23.00	98,805
26 Feb 10	22.70000 +0.61	22.76	22.35	22.35	84,623
25 Feb 10	22.09000 -0.60	22.73	21.95	22.52	91,209
24 Feb 10	22.69000 +0.49	22.85	21.90	22.45	145,796
23 Feb 10	22.20000 -0.80	23.06	22.12	23.06	174,022
22 Feb 10	23.00000 -0.35	23.55	23.00	23.55	53,136
19 Feb 10	23.35000 -0.32	23.68	23.28	23.33	44,252
18 Feb 10	23.67000 +0.08	23.75	23.00	23.34	66,835
17 Feb 10	23.59000 -0.02	23.91	23.39	23.87	54,179
16 Feb 10	23.61500 -0.01	23.79	22.75	23.65	105,011
15 Feb 10	23.63000 +1.19	23.73	22.58	22.75	76,669
12 Feb 10	22.44000 +0.16	23.46	22.13	22.65	246,605
11 Feb 10	22.28500 -1.11	23.43	21.49	23.43	429,718
10 Feb 10	23.39500 -1.52	24.78	23.10	24.78	362,659
09 Feb 10	24.92000 -0.75	26.13	24.40	25.45	274,199
08 Feb 10	25.67000 +0.42	25.75	24.90	25.12	53,747
05 Feb 10	25.25500 -0.95	25.91	24.75	25.91	148,080
04 Feb 10	26.20000 -0.08	27.00	25.97	26.28	133,834
03 Feb 10	26.28000 +0.87	26.41	25.22	25.41	102,754
02 Feb 10	25.41000 +1.41	25.48	24.85	25.23	190,639
01 Feb 10	24.00000 +0.35	24.28	23.55	24.00	125,297
29 Jan 10	23.65000 +0.35	23.95	23.14	23.53	53,302
28 Jan 10	23.30000 -0.40	24.15	23.21	24.00	56,677
27 Jan 10	23.69500 -0.60	24.07	23.34	24.01	27,609
26 Jan 10	24.30000 +0.60	24.41	23.51	23.59	79,600
25 Jan 10	23.70000 +0.06	23.90	23.41	23.60	36,202
22 Jan 10	23.64000 +0.15	23.99	23.26	23.26	178,424
21 Jan 10	23.49000 -0.71	24.42	23.25	24.20	177,392
20 Jan 10	24.20000 +0.62	24.78	23.35	23.60	139,055
19 Jan 10	23.58500 +0.02	23.95	23.14	23.60	91,095
18 Jan 10	23.56000 +0.49	23.56	22.99	22.99	44,081
15 Jan 10	23.06500 -0.93	23.90	22.80	23.90	172,067
14 Jan 10	24.00000 -0.20	24.35	23.59	24.23	63,163
13 Jan 10	24.20000 -0.50	24.83	23.66	24.83	67,739
12 Jan 10	24.70000 -0.50	25.49	24.70	25.49	49,485
11 Jan 10	25.20000 +0.19	25.42	24.97	25.41	65,273
08 Jan 10	25.01000 +0.41	25.65	24.50	25.05	201,438
07 Jan 10	24.60000 +0.57	24.86	23.03	24.24	94,989
06 Jan 10	24.03500 -0.34	24.83	23.69	24.46	73,082
05 Jan 10	24.37000 +0.46	24.63	23.75	24.11	42,503
04 Jan 10	23.91000 +0.41	24.17	23.55	23.60	40,155
30 Dec 09	23.50000 -0.15	23.71	23.50	23.68	54,834
29 Dec 09	23.65000 +0.25	24.00	23.55	23.55	32,646
28 Dec 09	23.40000 +0.00	23.56	23.18	23.25	35,837

Gerresheimer AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	32.76000 +0.04	32.78	31.62	32.60	220,290
19 Oct 26	32.72000 +2.28	32.72	30.22	30.50	356,336
16 Oct 26	30.44000 +1.74	30.48	28.72	28.96	331,316
15 Oct 26	28.70000 -0.78	29.82	28.70	29.50	162,672
14 Oct 26	29.48000 +0.42	29.50	28.80	29.08	115,948
13 Oct 26	29.06000 -0.04	29.28	28.84	29.26	71,995
12 Oct 26	29.10000 +0.44	29.22	28.40	28.60	109,056
09 Oct 26	28.66000 +0.24	29.12	28.46	28.70	92,668
08 Oct 26	28.42000 -0.58	29.28	28.40	28.78	100,963
07 Oct 26	29.00000 +0.62	29.00	28.20	28.46	76,242
06 Oct 26	28.38000 -0.02	29.18	28.10	28.48	199,846
05 Oct 26	28.40000 +0.88	28.46	27.50	27.76	74,264
02 Oct 26	27.52000 -0.20	28.04	27.10	27.52	70,469
01 Oct 26	27.72000 -1.22	28.66	27.18	28.58	198,533
30 Sep 26	28.94000 +1.50	29.76	27.50	27.50	307,031
29 Sep 26	27.44000 -0.04	27.88	27.14	27.20	106,753
28 Sep 26	27.48000 +1.44	27.66	25.98	25.98	144,763
25 Sep 26	26.04000 -0.14	26.38	25.62	26.36	92,375
24 Sep 26	26.18000 -0.50	26.80	26.18	26.80	67,018
23 Sep 26	26.68000 +0.18	26.98	26.32	26.34	64,977
22 Sep 26	26.50000 +0.26	26.96	26.04	26.26	80,977
21 Sep 26	26.24000 -0.66	27.12	26.24	27.00	77,971
18 Sep 26	26.90000 -0.50	27.58	26.84	27.58	149,374
17 Sep 26	27.40000 -0.26	27.90	27.40	27.80	43,607
16 Sep 26	27.66000 -0.14	28.10	27.32	27.80	51,487
15 Sep 26	27.80000 +0.30	27.80	26.98	27.66	89,683
14 Sep 26	27.50000 -0.72	28.80	27.26	28.40	137,636
11 Sep 26	28.22000 -0.76	29.14	28.16	29.00	104,228
10 Sep 26	28.98000 -0.18	29.30	28.72	29.20	100,162
09 Sep 26	29.16000 +0.70	29.40	28.30	28.50	108,702
08 Sep 26	28.46000 -1.38	30.12	28.36	29.70	246,698
07 Sep 26	29.84000 +1.56	29.96	27.90	28.30	217,317
04 Sep 26	28.28000 +0.42	28.50	27.48	28.00	102,079
03 Sep 26	27.86000 -0.04	28.56	27.84	27.88	87,485
02 Sep 26	27.90000 +0.52	28.70	26.86	27.30	213,320
01 Sep 26	27.38000 -0.74	28.66	26.80	28.14	249,970
31 Aug 26	28.12000 +1.50	28.14	26.30	26.54	202,409
28 Aug 26	26.62000 +0.10	26.62	25.30	26.32	166,376
27 Aug 26	26.52000 +1.12	26.76	25.10	25.50	198,181
26 Aug 26	25.40000 -0.18	26.00	25.06	25.50	151,038
25 Aug 26	25.58000 -2.44	26.52	24.90	26.04	449,875
24 Aug 26	28.02000 +0.42	28.02	27.34	27.50	59,235
21 Aug 26	27.60000 +0.38	27.78	27.14	27.32	44,250
20 Aug 26	27.22000 -0.28	27.74	27.12	27.40	76,498
19 Aug 26	27.50000 -0.48	28.16	27.42	27.98	118,626
18 Aug 26	27.98000 +0.20	28.04	27.56	27.60	102,708
17 Aug 26	27.78000 +0.62	27.78	26.82	27.08	72,829
14 Aug 26	27.16000 +0.26	27.36	26.66	27.00	123,495
13 Aug 26	26.90000 -0.32	27.70	26.84	27.46	109,697
12 Aug 26	27.22000 -0.14	28.12	26.82	27.64	86,831
11 Aug 26	27.36000 +1.44	27.48	25.46	26.00	289,708
10 Aug 26	25.92000 -0.38	26.56	25.80	26.56	99,913
07 Aug 26	26.30000 -0.16	27.06	26.08	26.74	70,951
06 Aug 26	26.46000 +0.10	27.22	26.24	26.24	120,325
05 Aug 26	26.36000 -0.96	28.70	26.28	28.60	203,799
04 Aug 26	27.32000 -0.46	27.84	26.92	27.76	137,945
03 Aug 26	27.78000 +0.24	28.34	26.82	27.08	128,758
31 Jul 26	27.54000 -0.28	28.56	27.32	28.00	123,739
30 Jul 26	27.82000 -0.36	28.88	27.06	28.02	280,575
29 Jul 26	28.18000 +1.64	32.00	28.08	31.00	865,600
28 Jul 26	26.54000 -1.42	27.98	26.42	27.98	257,773
27 Jul 26	27.96000 +1.68	29.44	27.32	27.32	283,728
24 Jul 26	26.28000 -0.24	26.46	25.16	26.46	192,219
23 Jul 26	26.52000 -0.24	27.20	25.98	26.34	214,891
22 Jul 26	26.76000 -0.42	27.20	26.58	27.14	116,918
21 Jul 26	27.18000 -1.06	28.10	26.80	28.10	159,800
20 Jul 26	28.24000 -0.82	29.00	28.20	28.92	73,232
17 Jul 26	29.06000 +0.10	29.40	28.60	28.62	116,701
16 Jul 26	28.96000 -0.06	29.48	28.76	29.18	80,182
15 Jul 26	29.02000 -0.12	29.74	28.60	29.26	152,031
14 Jul 26	29.14000 +0.46	29.54	28.48	28.70	133,485
13 Jul 26	28.68000 +0.20	29.38	28.04	28.48	103,508
10 Jul 26	28.48000 -0.60	29.78	28.40	29.00	95,344
09 Jul 26	29.08000 -0.06	30.52	28.36	29.38	282,107
08 Jul 26	29.14000 +0.06	30.30	28.60	29.20	240,178
07 Jul 26	29.08000 -0.64	30.22	27.72	29.70	553,640
06 Jul 26	29.72000 +1.58	29.72	27.78	28.00	297,312
03 Jul 26	28.14000 -0.16	28.24	27.42	28.20	162,200
02 Jul 26	28.30000 +0.30	29.44	26.44	28.02	272,493
01 Jul 26	28.00000 +0.18	29.64	26.70	27.84	613,611
30 Jun 26	27.82000 +0.32	28.70	25.94	27.52	572,575
29 Jun 26	27.50000 +1.54	28.22	23.10	26.00	801,333
26 Jun 26	25.96000 -0.46	26.26	25.28	26.26	115,627
25 Jun 26	26.42000 +0.42	27.28	25.72	25.96	114,944
24 Jun 26	26.00000 -1.40	27.46	24.96	27.46	192,796
23 Jun 26	27.40000 +1.50	27.92	25.80	25.96	176,189
22 Jun 26	25.90000 +0.30	26.26	25.56	25.56	81,150
19 Jun 26	25.60000 -0.34	26.42	25.32	26.28	178,562
18 Jun 26	25.94000 +0.26	26.10	24.96	25.56	81,636
17 Jun 26	25.68000 +1.22	25.96	24.44	24.52	88,564
16 Jun 26	24.46000 -0.52	25.28	24.46	24.80	105,299
15 Jun 26	24.98000 -0.12	25.80	24.90	25.76	108,439
12 Jun 26	25.10000 -0.24	25.74	25.00	25.48	57,502
11 Jun 26	25.34000 +0.68	25.34	24.50	24.88	87,578
10 Jun 26	24.66000 -0.04	24.90	24.04	24.70	80,204
09 Jun 26	24.70000 -0.80	25.50	24.70	25.38	81,831
08 Jun 26	25.50000 -0.54	25.80	25.14	25.80	83,951
05 Jun 26	26.04000 +0.14	26.24	25.54	25.82	92,483
04 Jun 26	25.90000 -0.40	26.80	25.90	26.24	89,381
03 Jun 26	26.30000 +0.18	26.60	25.58	26.48	108,545
02 Jun 26	26.12000 -0.96	27.26	26.08	27.06	108,954
01 Jun 26	27.08000 -0.12	27.78	26.90	27.12	73,756
29 May 26	27.20000 -0.70	28.32	27.20	27.96	261,124
28 May 26	27.90000 +0.30	28.22	27.26	27.62	146,891
27 May 26	27.60000 +0.22	28.30	27.26	27.26	119,734
26 May 26	27.38000 +0.38	27.72	26.40	26.58	114,887
25 May 26	27.00000 -0.32	27.76	27.00	27.50	78,561
22 May 26	27.32000 +0.50	28.08	27.10	27.20	121,038
21 May 26	26.82000 +0.94	27.44	25.94	26.00	164,420
20 May 26	25.88000 +1.06	26.16	24.56	24.72	176,880
19 May 26	24.82000 -0.30	25.54	24.04	24.80	128,339
18 May 26	25.12000 +0.48	25.52	24.04	24.98	139,841
15 May 26	24.64000 -0.50	25.38	23.68	24.92	263,030
14 May 26	25.14000 -1.34	26.50	24.60	26.48	261,982
13 May 26	26.48000 -1.92	28.70	26.48	28.60	298,749
12 May 26	28.40000 +0.34	28.88	27.72	27.84	436,964
11 May 26	28.06000 +0.74	28.50	27.42	27.80	455,378
08 May 26	27.32000 +0.74	28.18	26.56	26.56	334,560
07 May 26	26.58000 +0.76	27.12	25.88	26.04	177,190
06 May 26	25.82000 +0.06	26.84	25.80	25.80	260,979
05 May 26	25.76000 +0.56	26.26	25.08	25.10	359,425
04 May 26	25.20000 +0.66	25.56	24.54	24.78	347,199
30 Apr 26	24.54000 +0.36	24.72	24.00	24.00	183,069
29 Apr 26	24.18000 +0.20	24.70	23.74	24.10	189,875
28 Apr 26	23.98000 +0.00	24.30	22.76	23.32	310,244
27 Apr 26	23.98000 +1.12	24.38	22.96	23.00	379,520
24 Apr 26	22.86000 +0.36	22.86	21.90	22.62	428,058
23 Apr 26	22.50000 +1.14	22.50	20.96	21.28	221,160
22 Apr 26	21.36000 -0.68	22.10	21.14	22.10	148,918
21 Apr 26	22.04000 +0.82	22.50	21.10	21.44	223,306
20 Apr 26	21.22000 -0.10	21.24	20.48	21.04	229,938
17 Apr 26	21.32000 +0.18	22.02	19.99	21.08	530,482
16 Apr 26	21.14000 +3.44	21.56	19.60	19.73	1,294,850
15 Apr 26	17.70000 +0.30	18.07	17.54	17.78	257,074
14 Apr 26	17.40000 +0.32	18.00	17.15	17.15	242,776
13 Apr 26	17.08000 +0.01	17.55	16.66	17.00	223,208
10 Apr 26	17.07000 +0.07	17.81	17.01	17.18	317,726
09 Apr 26	17.00000 -0.58	17.68	16.99	17.62	349,478
08 Apr 26	17.58000 +0.02	18.50	17.58	18.50	179,646
07 Apr 26	17.56000 -1.00	18.76	17.28	18.76	324,142
02 Apr 26	18.56000 -0.81	19.21	18.37	18.99	168,138
01 Apr 26	19.37000 -0.25	20.74	18.62	20.54	154,805
31 Mar 26	19.62000 +0.16	19.73	19.23	19.39	126,164
30 Mar 26	19.46000 -1.12	20.50	19.15	20.50	144,029
27 Mar 26	20.58000 -0.16	20.70	20.04	20.70	80,144
26 Mar 26	20.74000 -0.02	21.22	20.20	20.62	152,249
25 Mar 26	20.76000 -0.20	21.70	20.50	21.00	240,709
24 Mar 26	20.96000 +2.11	21.10	18.63	18.71	373,276
23 Mar 26	18.85000 -2.75	21.00	18.85	20.96	491,020
20 Mar 26	21.60000 +3.86	22.62	16.86	17.81	2,084,254
19 Mar 26	17.74000 +0.14	17.74	17.09	17.50	187,616
18 Mar 26	17.60000 -1.74	19.29	17.56	19.29	274,132
17 Mar 26	19.34000 +1.19	19.34	17.85	18.24	403,130
16 Mar 26	18.15000 +0.48	18.41	17.53	18.00	157,882
13 Mar 26	17.67000 -0.80	18.27	16.99	18.27	222,754
12 Mar 26	18.47000 -0.18	18.92	17.87	18.64	218,740
11 Mar 26	18.65000 -1.15	19.21	16.30	16.39	788,536
10 Mar 26	19.80000 +0.70	19.80	18.89	18.89	256,546
09 Mar 26	19.10000 +0.11	19.10	18.01	18.81	254,120
06 Mar 26	18.99000 +0.87	18.99	17.95	18.24	271,621
05 Mar 26	18.12000 +0.97	18.20	17.00	17.29	326,718
04 Mar 26	17.15000 +1.04	17.15	15.93	16.26	269,754
03 Mar 26	16.11000 -0.01	16.29	15.30	16.08	346,439
02 Mar 26	16.12000 -0.83	16.84	15.88	16.61	372,045
27 Feb 26	16.95000 +1.25	17.00	15.62	15.86	527,686
26 Feb 26	15.70000 -2.73	16.15	14.83	15.51	1,475,903
25 Feb 26	18.43000 -0.21	19.20	18.32	18.50	305,664
24 Feb 26	18.64000 -0.50	18.89	17.90	18.15	567,097
23 Feb 26	19.14000 -1.30	20.38	18.94	20.36	706,480
20 Feb 26	20.44000 -0.42	21.02	20.42	20.70	161,878
19 Feb 26	20.86000 -0.18	21.42	20.42	20.90	219,346
18 Feb 26	21.04000 -0.08	21.40	20.56	21.30	218,891
17 Feb 26	21.12000 +1.85	21.30	19.24	19.29	566,864
16 Feb 26	19.27000 -0.62	20.16	19.27	20.16	309,448
13 Feb 26	19.89000 +0.86	19.94	19.20	19.30	374,736
12 Feb 26	19.03000 +0.36	20.10	18.56	18.60	1,004,904
11 Feb 26	18.67000 -8.53	20.68	17.60	20.00	4,084,959
10 Feb 26	27.20000 +0.56	27.50	26.50	27.12	268,699
09 Feb 26	26.64000 +0.98	26.76	26.00	26.00	168,807
06 Feb 26	25.66000 +0.50	26.04	24.56	25.10	196,746
05 Feb 26	25.16000 +0.14	25.42	24.80	25.18	121,556
04 Feb 26	25.02000 -0.10	25.40	24.66	24.90	89,822
03 Feb 26	25.12000 -0.30	25.60	24.64	25.58	119,170
02 Feb 26	25.42000 +0.20	25.50	24.56	25.02	216,081
30 Jan 26	25.22000 -0.42	25.98	25.22	25.70	116,246
29 Jan 26	25.64000 -0.84	26.82	25.50	26.50	110,568
28 Jan 26	26.48000 +0.26	26.72	25.76	26.16	118,412
27 Jan 26	26.22000 -0.72	27.08	26.22	27.04	85,796
26 Jan 26	26.94000 -0.16	27.06	26.30	27.00	129,115
23 Jan 26	27.10000 -0.20	27.54	26.70	27.30	141,272
22 Jan 26	27.30000 +2.30	27.52	25.60	25.90	339,554
21 Jan 26	25.00000 -0.18	25.30	24.70	25.30	144,134
20 Jan 26	25.18000 -0.54	25.78	24.82	25.78	152,078
19 Jan 26	25.72000 +0.36	26.28	25.10	25.38	215,745
16 Jan 26	25.36000 -0.84	26.28	25.36	26.28	181,654
15 Jan 26	26.20000 +0.14	26.56	25.54	26.30	274,917
14 Jan 26	26.06000 -1.30	27.48	26.06	27.34	242,354
13 Jan 26	27.36000 -0.50	28.00	27.26	28.00	127,695
12 Jan 26	27.86000 +0.46	28.10	27.38	27.58	172,033
09 Jan 26	27.40000 +0.10	28.06	27.22	27.74	148,055
08 Jan 26	27.30000 -0.40	27.88	27.00	27.88	112,412
07 Jan 26	27.70000 -0.20	28.06	27.42	27.92	130,268
06 Jan 26	27.90000 +0.14	28.24	27.32	27.82	140,724
05 Jan 26	27.76000 -0.04	28.14	27.18	27.98	142,970
02 Jan 26	27.80000 +0.22	27.88	27.46	27.50	103,044
30 Dec 25	27.58000 +0.00	27.94	27.24	27.46	93,908
29 Dec 25	27.58000 +0.68	27.64	26.72	26.92	217,588
23 Dec 25	26.90000 -0.74	27.86	26.80	27.46	157,062
22 Dec 25	27.64000 +0.68	28.34	26.68	26.92	301,926
19 Dec 25	26.96000 -0.04	27.32	26.84	27.10	1,164,671
18 Dec 25	27.00000 +0.12	27.28	26.52	26.72	203,140
17 Dec 25	26.88000 -0.18	27.20	26.26	26.98	189,693
16 Dec 25	27.06000 -1.06	28.10	26.40	28.10	234,655
15 Dec 25	28.12000 +0.08	28.20	27.28	28.00	228,209
12 Dec 25	28.04000 +1.74	28.18	26.32	26.40	405,013
11 Dec 25	26.30000 +0.80	26.30	25.40	25.70	209,663
10 Dec 25	25.50000 +0.26	26.10	24.98	25.00	270,606
09 Dec 25	25.24000 +0.44	25.68	22.60	24.70	601,977
08 Dec 25	24.80000 -1.06	25.90	24.76	25.72	190,434
05 Dec 25	25.86000 -0.38	26.38	25.38	26.26	198,141
04 Dec 25	26.24000 +0.14	26.76	26.14	26.48	176,679
03 Dec 25	26.10000 +0.48	27.26	25.48	25.50	211,687
02 Dec 25	25.62000 -1.10	26.74	25.62	26.60	241,781
01 Dec 25	26.72000 +0.18	27.36	26.24	26.68	208,658
28 Nov 25	26.54000 +1.32	26.82	25.12	25.12	283,529
27 Nov 25	25.22000 +0.22	25.26	24.80	25.08	115,006
26 Nov 25	25.00000 +0.14	25.30	24.62	25.10	99,160
25 Nov 25	24.86000 +0.58	25.04	24.22	24.50	198,160
24 Nov 25	24.28000 +0.72	24.28	23.72	23.78	248,578
21 Nov 25	23.56000 +0.00	23.62	23.00	23.36	181,077
20 Nov 25	23.56000 -0.66	24.86	23.56	24.68	234,504
19 Nov 25	24.22000 -0.34	25.02	24.22	25.00	270,349
18 Nov 25	24.56000 +0.22	25.26	24.04	24.04	217,338
17 Nov 25	24.34000 -0.36	24.90	23.82	24.88	337,914
14 Nov 25	24.70000 -0.16	24.88	24.06	24.86	250,978
13 Nov 25	24.86000 +0.44	25.54	24.36	24.60	177,233
12 Nov 25	24.42000 +0.14	25.18	24.30	24.66	274,438
11 Nov 25	24.28000 +0.42	24.38	23.72	23.82	162,937
10 Nov 25	23.86000 -0.16	24.70	23.86	24.70	234,942
07 Nov 25	24.02000 -1.10	25.34	23.96	25.24	337,234
06 Nov 25	25.12000 -0.36	25.96	25.12	25.64	260,429
05 Nov 25	25.48000 -0.50	25.94	25.48	25.80	235,693
04 Nov 25	25.98000 -0.68	26.60	25.82	26.52	326,062
03 Nov 25	26.66000 -0.94	27.64	26.66	27.56	193,532
31 Oct 25	27.60000 -0.14	28.20	27.30	27.94	212,973
30 Oct 25	27.74000 -1.10	29.02	27.74	29.00	197,133
29 Oct 25	28.84000 +0.46	29.54	28.24	28.54	276,236
28 Oct 25	28.38000 -1.02	29.78	27.96	29.50	555,918
27 Oct 25	29.40000 +0.36	30.36	28.80	29.36	532,016
24 Oct 25	29.04000 +1.10	29.06	28.14	28.14	266,910
23 Oct 25	27.94000 +0.24	28.22	27.28	27.52	253,212
22 Oct 25	27.70000 -0.28	27.90	27.40	27.90	163,325
21 Oct 25	27.98000 +0.74	28.00	27.00	27.40	262,297
20 Oct 25	27.24000 +0.60	27.52	26.46	27.00	255,326
17 Oct 25	26.64000 -0.46	27.18	26.02	26.60	449,189
16 Oct 25	27.10000 -0.24	27.94	26.84	27.88	356,018
15 Oct 25	27.34000 -0.16	27.70	26.84	27.38	557,940
14 Oct 25	27.50000 -1.18	28.54	27.22	28.10	717,918
13 Oct 25	28.68000 -0.08	29.56	28.52	29.08	393,778
10 Oct 25	28.76000 -1.78	30.62	28.68	30.60	1,413,967
09 Oct 25	30.54000 -6.80	33.88	30.40	33.80	2,704,278
08 Oct 25	37.34000 +0.16	37.68	36.58	37.00	211,892
07 Oct 25	37.18000 -0.80	38.28	37.18	38.00	160,832
06 Oct 25	37.98000 +0.02	38.32	37.20	38.10	265,963
03 Oct 25	37.96000 +1.36	37.96	35.88	36.54	284,712
02 Oct 25	36.60000 -0.34	37.76	36.60	37.50	214,661
01 Oct 25	36.94000 +1.64	36.96	35.32	35.32	291,395
30 Sep 25	35.30000 +0.20	35.72	34.74	35.18	246,777
29 Sep 25	35.10000 +0.44	35.74	34.72	35.16	321,699
26 Sep 25	34.66000 -0.34	36.04	34.60	35.50	327,362
25 Sep 25	35.00000 -1.20	37.50	35.00	36.96	660,826
24 Sep 25	36.20000 -6.60	42.92	26.52	42.92	3,950,347
23 Sep 25	42.80000 -0.24	43.92	42.80	43.10	109,814
22 Sep 25	43.04000 -1.56	44.76	42.68	44.26	234,139
19 Sep 25	44.60000 +0.70	44.60	43.36	43.80	748,814
18 Sep 25	43.90000 +0.60	44.60	43.08	43.30	169,747
17 Sep 25	43.30000 +0.12	43.50	42.72	43.30	153,995
16 Sep 25	43.18000 +0.08	43.84	43.10	43.30	127,096
15 Sep 25	43.10000 +0.86	43.62	42.36	42.36	345,089
12 Sep 25	42.24000 +0.08	43.00	42.18	42.40	84,453
11 Sep 25	42.16000 +0.16	42.70	41.74	41.90	124,468
10 Sep 25	42.00000 -0.50	42.90	41.56	42.48	141,259
09 Sep 25	42.50000 +0.46	42.84	41.72	41.92	160,891
08 Sep 25	42.04000 +0.80	42.04	40.88	41.24	210,581
05 Sep 25	41.24000 -0.68	42.24	40.96	42.24	244,851
04 Sep 25	41.92000 -1.52	43.52	41.26	43.20	308,911
03 Sep 25	43.44000 -0.06	44.80	43.00	43.40	147,175
02 Sep 25	43.50000 -1.64	45.18	43.10	45.06	156,608
01 Sep 25	45.14000 +2.02	45.24	43.08	43.30	200,449
29 Aug 25	43.12000 +0.68	44.00	42.28	42.90	215,885
28 Aug 25	42.44000 +0.16	43.34	42.32	42.32	122,595
27 Aug 25	42.28000 -1.38	43.86	42.12	43.66	319,292
26 Aug 25	43.66000 -2.12	45.26	43.66	45.22	294,135
25 Aug 25	45.78000 -0.22	46.16	45.22	46.16	112,705
22 Aug 25	46.00000 +0.80	46.72	45.08	45.14	265,652
21 Aug 25	45.20000 +1.12	46.50	43.42	43.72	245,899
20 Aug 25	44.08000 -0.82	44.62	43.86	44.56	98,290
19 Aug 25	44.90000 +0.14	45.14	44.08	45.00	134,437
18 Aug 25	44.76000 -0.26	45.22	44.26	45.06	162,313
15 Aug 25	45.02000 +0.34	45.98	44.52	44.60	147,069
14 Aug 25	44.68000 -0.38	44.94	44.24	44.84	174,004
13 Aug 25	45.06000 -0.48	45.68	44.72	45.68	71,373
12 Aug 25	45.54000 +0.72	45.56	44.34	44.84	100,583
11 Aug 25	44.82000 -0.96	46.56	44.82	46.50	106,099
08 Aug 25	45.78000 +0.36	46.58	45.66	46.00	181,466
07 Aug 25	45.42000 +1.04	46.74	44.30	44.50	236,307
06 Aug 25	44.38000 -0.12	45.06	44.38	44.74	107,663
05 Aug 25	44.50000 +2.08	44.50	42.90	43.06	212,203
04 Aug 25	42.42000 +0.42	42.42	41.50	42.20	235,028
01 Aug 25	42.00000 -1.38	43.12	41.74	43.00	319,353
31 Jul 25	43.38000 -1.46	45.10	43.38	44.40	197,329
30 Jul 25	44.84000 -1.26	46.24	43.88	46.02	247,375
29 Jul 25	46.10000 -1.06	47.40	45.54	46.80	330,576
28 Jul 25	47.16000 -2.36	50.45	47.16	50.25	263,527
25 Jul 25	49.52000 +1.16	49.52	47.62	48.10	111,473
24 Jul 25	48.36000 +0.44	49.40	47.72	47.80	183,912
23 Jul 25	47.92000 +0.70	48.28	46.94	47.94	142,379
22 Jul 25	47.22000 -0.28	47.80	46.86	47.26	121,063
21 Jul 25	47.50000 +0.36	48.24	46.62	47.00	146,283
18 Jul 25	47.14000 -0.06	47.72	46.10	47.54	273,430
17 Jul 25	47.20000 -3.40	49.30	46.66	47.78	680,883
16 Jul 25	50.60000 +0.55	52.00	49.32	50.05	325,254
15 Jul 25	50.05000 +0.47	51.05	49.58	49.64	155,148
14 Jul 25	49.58000 +0.56	49.64	48.50	48.50	153,209
11 Jul 25	49.02000 -1.48	51.05	48.58	50.45	185,817
10 Jul 25	50.50000 +2.16	50.60	45.58	47.40	778,144
09 Jul 25	48.34000 -0.66	49.58	48.20	48.96	240,897
08 Jul 25	49.00000 +0.40	49.40	48.22	49.40	153,802
07 Jul 25	48.60000 -0.08	49.04	48.50	48.64	123,650
04 Jul 25	48.68000 -0.16	49.22	48.40	48.74	90,540
03 Jul 25	48.84000 +0.10	49.50	48.50	49.00	99,468
02 Jul 25	48.74000 +0.48	49.10	48.04	48.30	169,340
01 Jul 25	48.26000 +0.38	48.26	46.30	47.88	167,944
30 Jun 25	47.88000 -0.20	48.44	47.70	48.12	158,498
27 Jun 25	48.08000 +0.60	48.90	47.76	47.76	146,258
26 Jun 25	47.48000 +0.58	47.50	46.58	47.18	103,687
25 Jun 25	46.90000 -0.78	48.36	46.80	48.00	146,991
24 Jun 25	47.68000 +2.14	48.14	45.86	46.18	291,648
23 Jun 25	45.54000 -0.70	45.84	44.72	45.54	178,981
20 Jun 25	46.24000 +0.70	47.22	45.44	46.30	523,484
19 Jun 25	45.54000 -0.22	46.02	45.04	45.14	123,598
18 Jun 25	45.76000 +2.74	46.98	43.86	44.78	648,712
17 Jun 25	43.02000 -3.14	46.58	42.48	45.80	425,038
16 Jun 25	46.16000 -0.62	47.18	45.88	46.50	150,009
13 Jun 25	46.78000 -0.94	47.38	46.36	46.70	148,040
12 Jun 25	47.72000 -0.16	47.78	46.68	47.50	172,276
11 Jun 25	47.88000 -0.44	48.42	47.60	48.42	188,742
10 Jun 25	48.32000 +0.20	48.92	47.66	48.10	286,238
09 Jun 25	48.12000 +0.32	48.70	47.28	47.32	119,006
06 Jun 25	47.80000 -1.34	48.92	47.42	48.92	292,015
05 Jun 25	49.14000 +1.36	49.74	46.92	48.14	508,214
04 Jun 25	47.78000 -0.08	48.26	46.16	47.50	598,120
03 Jun 25	47.86000 -0.96	49.40	47.52	48.00	675,378
02 Jun 25	48.82000 -14.53	62.90	47.00	62.75	2,236,061
30 May 25	63.35000 +0.15	64.10	63.15	63.25	380,894
29 May 25	63.20000 -0.85	64.90	63.20	64.70	114,007
28 May 25	64.05000 +3.05	66.50	61.00	61.05	370,631
27 May 25	61.00000 +1.65	61.20	59.70	59.70	127,580
26 May 25	59.35000 +0.85	59.95	59.15	59.80	97,121
23 May 25	58.50000 -1.35	61.20	57.15	59.80	198,057
22 May 25	59.85000 -1.15	60.75	59.15	60.70	99,953
21 May 25	61.00000 +2.20	61.20	58.25	58.25	136,538
20 May 25	58.80000 -1.55	61.00	58.80	60.50	122,508
19 May 25	60.35000 +0.85	60.85	58.80	58.80	123,759
16 May 25	59.50000 -2.70	62.25	59.50	62.10	229,035
15 May 25	62.20000 +0.30	62.20	60.30	61.00	82,078
14 May 25	61.90000 -0.70	62.70	61.15	62.40	88,848
13 May 25	62.60000 +0.55	62.85	61.90	62.30	100,746
12 May 25	62.05000 +1.05	63.45	60.30	61.45	164,011
09 May 25	61.00000 +0.50	61.00	59.30	60.70	94,110
08 May 25	60.50000 +1.30	60.80	59.10	59.75	126,919
07 May 25	59.20000 -0.15	60.25	58.85	59.50	97,465
06 May 25	59.35000 -1.60	60.90	58.00	60.85	147,147
05 May 25	60.95000 +0.40	61.10	60.00	60.60	127,890
02 May 25	60.55000 +1.15	61.55	60.10	60.40	221,481
30 Apr 25	59.40000 +1.90	59.75	57.90	57.90	217,290
29 Apr 25	57.50000 +0.00	58.25	56.60	57.55	150,019
28 Apr 25	57.50000 +1.80	57.55	55.80	56.00	210,029
25 Apr 25	55.70000 +2.10	55.70	53.65	54.35	153,647
24 Apr 25	53.60000 +0.20	54.00	51.90	53.60	285,266
23 Apr 25	53.40000 +1.25	55.45	53.15	53.60	260,479
22 Apr 25	52.15000 +0.30	52.30	49.96	52.30	200,475
17 Apr 25	51.85000 +1.05	51.90	49.56	51.20	309,705
16 Apr 25	50.80000 -0.30	51.30	49.92	50.80	300,002
15 Apr 25	51.10000 -1.90	54.10	51.10	53.65	331,860
14 Apr 25	53.00000 -0.05	55.05	53.00	54.00	323,520
11 Apr 25	53.05000 -0.80	56.80	52.50	54.60	421,381
10 Apr 25	53.85000 +0.85	58.95	53.85	58.55	251,046
09 Apr 25	53.00000 -4.35	57.05	53.00	55.90	305,370
08 Apr 25	57.35000 +3.80	57.80	53.95	55.00	231,809
07 Apr 25	53.55000 -1.45	56.10	51.25	51.60	336,407
04 Apr 25	55.00000 -9.35	61.90	50.90	61.90	1,208,784
03 Apr 25	64.35000 -3.55	68.15	64.35	66.00	403,968
02 Apr 25	67.90000 -0.80	69.70	66.40	68.20	160,107
01 Apr 25	68.70000 -1.35	71.15	67.90	70.70	196,016
31 Mar 25	70.05000 -2.95	71.35	68.75	71.35	424,310
28 Mar 25	73.00000 -2.00	75.85	73.00	74.75	107,480
27 Mar 25	75.00000 -0.40	75.00	73.40	74.70	98,216
26 Mar 25	75.40000 +1.05	75.95	72.40	74.30	194,688
25 Mar 25	74.35000 -1.40	76.15	74.35	75.60	137,116
24 Mar 25	75.75000 -0.35	76.95	74.90	76.95	151,390
21 Mar 25	76.10000 -0.35	77.40	75.70	75.90	293,008
20 Mar 25	76.45000 -1.65	78.25	76.35	78.25	163,482
19 Mar 25	78.10000 +0.10	78.85	77.15	77.80	175,678
18 Mar 25	78.00000 -2.20	80.80	77.80	80.70	390,115
17 Mar 25	80.20000 +3.20	81.20	76.90	77.40	856,032
14 Mar 25	77.00000 +0.30	77.80	75.90	77.05	271,068
13 Mar 25	76.70000 -2.75	81.00	76.15	81.00	415,278
12 Mar 25	79.45000 +0.15	80.60	79.00	79.30	200,330
11 Mar 25	79.30000 +0.70	79.55	76.45	78.20	251,711
10 Mar 25	78.60000 -1.55	81.30	77.55	80.90	231,335
07 Mar 25	80.15000 +0.05	80.40	78.70	80.30	236,349
06 Mar 25	80.10000 -0.60	82.85	79.85	80.70	208,229
05 Mar 25	80.70000 +0.90	83.40	78.90	80.70	399,051
04 Mar 25	79.80000 -0.85	81.10	78.05	80.35	179,346
03 Mar 25	80.65000 -0.05	82.50	79.70	80.75	218,077
28 Feb 25	80.70000 +0.70	81.30	79.00	79.15	169,236
27 Feb 25	80.00000 -1.40	81.85	78.75	81.00	280,144
26 Feb 25	81.40000 +1.20	82.35	77.15	78.00	339,715
25 Feb 25	80.20000 -0.90	82.10	79.75	80.55	201,111
24 Feb 25	81.10000 +1.10	82.75	80.55	80.60	138,913
21 Feb 25	80.00000 -1.20	82.00	80.00	80.65	128,430
20 Feb 25	81.20000 +1.10	81.90	79.50	79.50	150,554
19 Feb 25	80.10000 -0.85	85.25	79.10	81.20	556,597
18 Feb 25	80.95000 -0.55	81.85	79.00	81.85	166,777
17 Feb 25	81.50000 +2.90	82.50	79.25	79.85	207,334
14 Feb 25	78.60000 -0.45	79.25	77.25	78.50	247,456
13 Feb 25	79.05000 -0.70	81.65	76.95	81.05	246,552
12 Feb 25	79.75000 +1.10	80.05	77.45	78.75	157,565
11 Feb 25	78.65000 -1.85	81.05	78.65	80.20	171,138
10 Feb 25	80.50000 +1.30	81.00	78.05	78.20	440,625
07 Feb 25	79.20000 +6.85	83.05	71.55	72.30	1,251,121
06 Feb 25	72.35000 +1.85	72.60	70.10	70.90	476,117
05 Feb 25	70.50000 +3.10	70.50	67.05	67.30	303,027
04 Feb 25	67.40000 +1.05	67.40	65.85	66.45	171,225
03 Feb 25	66.35000 -1.55	67.15	65.00	65.25	141,453
31 Jan 25	67.90000 +0.00	68.10	67.45	67.85	135,762
30 Jan 25	67.90000 +0.05	68.10	65.95	68.05	162,948
29 Jan 25	67.85000 +0.05	68.15	67.25	68.00	182,416
28 Jan 25	67.80000 +1.15	67.80	66.40	66.55	142,949
27 Jan 25	66.65000 +1.80	66.65	64.25	64.40	157,632
24 Jan 25	64.85000 +0.80	67.45	63.90	64.80	399,939
23 Jan 25	64.05000 -1.65	65.75	64.05	65.70	180,359
22 Jan 25	65.70000 -1.35	68.05	65.65	67.00	208,974
21 Jan 25	67.05000 +1.65	67.10	65.15	65.55	210,923
20 Jan 25	65.40000 -1.60	67.30	65.05	66.85	131,310
17 Jan 25	67.00000 +0.75	67.10	66.10	66.75	120,032
16 Jan 25	66.25000 +0.85	67.35	65.40	65.90	137,564
15 Jan 25	65.40000 -0.05	66.25	64.90	65.80	143,832
14 Jan 25	65.45000 -0.80	67.85	65.45	66.75	140,279
13 Jan 25	66.25000 -0.85	66.75	65.60	66.50	118,426
10 Jan 25	67.10000 -1.70	68.55	67.10	68.55	121,771
09 Jan 25	68.80000 -0.15	69.55	68.60	68.60	70,883
08 Jan 25	68.95000 -0.50	70.25	67.45	69.50	168,763
07 Jan 25	69.45000 +0.60	69.45	67.75	68.95	202,264
06 Jan 25	68.85000 +0.00	70.50	68.70	69.15	200,386
03 Jan 25	68.85000 -1.25	70.10	68.85	69.85	73,206
02 Jan 25	70.10000 -0.90	71.20	69.75	71.20	75,580
30 Dec 24	71.00000 -0.15	71.65	70.40	71.05	40,049
27 Dec 24	71.15000 +1.15	71.65	70.75	71.00	99,467
23 Dec 24	70.00000 +2.35	70.35	67.80	68.55	255,138
20 Dec 24	67.65000 -5.30	72.75	62.90	72.30	827,235
19 Dec 24	72.95000 -2.80	75.75	72.60	74.65	102,223
18 Dec 24	75.75000 -2.45	78.65	75.75	77.85	123,975
17 Dec 24	78.20000 -0.35	79.05	77.55	77.95	137,040
16 Dec 24	78.55000 +2.60	78.75	76.20	76.45	101,676
13 Dec 24	75.95000 -0.25	76.70	75.30	76.25	81,168
12 Dec 24	76.20000 -0.20	76.90	75.50	76.50	126,666
11 Dec 24	76.40000 -1.35	77.30	74.70	77.25	116,275
10 Dec 24	77.75000 +0.80	78.35	75.75	76.60	90,657
09 Dec 24	76.95000 +1.55	77.30	74.65	75.85	98,487
06 Dec 24	75.40000 +0.40	76.50	74.90	74.90	80,020
05 Dec 24	75.00000 -0.20	77.05	74.80	74.80	136,845
04 Dec 24	75.20000 -0.60	76.70	73.25	75.55	159,924
03 Dec 24	75.80000 -1.00	78.00	75.70	77.15	98,092
02 Dec 24	76.80000 +2.10	77.30	74.00	74.25	102,866
29 Nov 24	74.70000 +0.60	74.90	73.80	73.85	66,607
28 Nov 24	74.10000 +0.15	74.80	73.70	74.35	59,228
27 Nov 24	73.95000 -1.25	75.30	73.45	75.30	64,716
26 Nov 24	75.20000 +0.20	77.30	74.50	77.00	151,610
25 Nov 24	75.00000 +1.15	75.15	73.30	74.60	129,268
22 Nov 24	73.85000 +3.40	74.10	70.80	70.95	163,690
21 Nov 24	70.45000 +0.30	70.60	68.70	70.15	173,913
20 Nov 24	70.15000 -0.55	71.30	69.80	71.30	101,881
19 Nov 24	70.70000 -1.05	71.40	69.70	70.85	158,502
18 Nov 24	71.75000 -1.25	73.70	71.65	72.95	149,134
15 Nov 24	73.00000 -2.20	74.85	72.95	74.15	170,494
14 Nov 24	75.20000 +1.05	75.45	73.85	74.45	125,943
13 Nov 24	74.15000 -0.70	75.00	72.50	74.45	128,752
12 Nov 24	74.85000 -1.40	76.00	73.90	75.75	152,465
11 Nov 24	76.25000 +0.55	77.25	76.25	76.40	106,173
08 Nov 24	75.70000 -0.25	77.75	75.70	76.15	96,166
07 Nov 24	75.95000 -1.45	77.80	75.70	75.70	98,111
06 Nov 24	77.40000 +0.10	79.35	77.00	77.90	67,373
05 Nov 24	77.30000 -1.35	78.70	77.00	78.25	86,969
04 Nov 24	78.65000 +0.05	79.85	78.35	78.85	53,893
01 Nov 24	78.60000 +1.10	79.30	77.25	77.90	94,218
31 Oct 24	77.50000 -2.20	79.45	76.60	79.10	114,010
30 Oct 24	79.70000 -1.40	80.75	76.65	80.65	201,640
29 Oct 24	81.10000 -1.95	83.00	80.55	82.70	144,927
28 Oct 24	83.05000 +0.95	83.90	82.35	82.40	66,402
25 Oct 24	82.10000 -2.15	84.30	80.90	83.50	176,243
24 Oct 24	84.25000 +0.40	85.80	83.70	84.10	133,563
23 Oct 24	83.85000 +1.10	85.10	82.75	82.95	119,294
22 Oct 24	82.75000 -2.05	84.35	82.75	84.35	123,785
21 Oct 24	84.80000 -0.05	85.90	84.45	85.00	75,275
18 Oct 24	84.85000 -1.05	85.95	84.60	85.25	109,791
17 Oct 24	85.90000 +3.15	86.05	82.95	82.95	200,367
16 Oct 24	82.75000 -0.35	83.45	81.50	82.25	98,057
15 Oct 24	83.10000 +0.65	83.15	81.80	83.05	150,674
14 Oct 24	82.45000 +1.45	82.70	80.70	81.75	154,162
11 Oct 24	81.00000 +0.35	82.05	79.35	80.10	123,192
10 Oct 24	80.65000 -0.30	84.30	78.90	82.50	433,541
09 Oct 24	80.95000 +3.10	83.15	80.00	80.00	341,083
08 Oct 24	77.85000 -0.35	77.85	76.25	77.60	137,425
07 Oct 24	78.20000 -0.90	80.10	77.95	79.80	199,673
04 Oct 24	79.10000 +2.45	80.00	76.10	76.20	223,239
03 Oct 24	76.65000 -0.85	77.85	76.40	77.80	208,507
02 Oct 24	77.50000 -1.90	78.80	77.40	78.25	215,055
01 Oct 24	79.40000 -0.60	80.50	77.00	80.00	895,687
30 Sep 24	80.00000 -17.60	98.80	79.05	97.45	675,465
27 Sep 24	97.60000 +0.70	98.55	96.95	97.00	56,396
26 Sep 24	96.90000 +0.15	98.50	96.65	98.25	82,820
25 Sep 24	96.75000 -0.70	99.25	96.70	96.95	59,366
24 Sep 24	97.45000 +0.50	98.15	96.25	97.00	81,525
23 Sep 24	96.95000 -2.15	99.20	96.20	99.05	101,252
20 Sep 24	99.10000 -2.70	101.30	98.90	101.10	138,312
19 Sep 24	101.80000 -0.60	104.50	100.40	102.30	110,608
18 Sep 24	102.40000 -0.80	102.90	101.70	102.70	56,000
17 Sep 24	103.20000 +3.45	103.60	99.65	99.75	63,442
16 Sep 24	99.75000 -0.65	101.20	99.35	100.60	72,072
13 Sep 24	100.40000 -2.60	104.00	100.20	103.00	129,937
12 Sep 24	103.00000 -0.60	106.90	102.20	104.80	91,303
11 Sep 24	103.60000 -0.30	107.30	103.50	104.50	121,221
10 Sep 24	103.90000 -1.40	105.70	99.15	104.60	109,315
09 Sep 24	105.30000 +2.40	106.50	102.90	103.70	82,907
06 Sep 24	102.90000 +0.30	104.90	102.60	102.60	63,937
05 Sep 24	102.60000 -0.60	103.80	101.90	102.40	48,102
04 Sep 24	103.20000 -1.30	103.30	100.40	103.30	91,190
03 Sep 24	104.50000 +0.80	105.00	103.70	104.20	74,644
02 Sep 24	103.70000 +0.20	104.00	101.90	103.20	53,456
30 Aug 24	103.50000 +2.20	103.60	100.50	100.70	98,909
29 Aug 24	101.30000 +7.10	103.00	95.40	95.40	171,350
28 Aug 24	94.20000 -0.40	95.95	93.70	94.80	80,927
27 Aug 24	94.60000 -0.85	95.25	92.95	95.20	82,063
26 Aug 24	95.45000 +0.40	95.45	93.75	94.85	40,049
23 Aug 24	95.05000 -2.30	97.70	94.80	96.90	73,295
22 Aug 24	97.35000 -1.65	99.40	97.35	98.60	56,004
21 Aug 24	99.00000 +1.10	100.50	98.00	98.00	75,985
20 Aug 24	97.90000 +1.60	99.10	96.95	96.95	50,420
19 Aug 24	96.30000 -0.50	97.65	96.30	96.45	48,691
16 Aug 24	96.80000 -1.10	98.95	96.30	98.25	78,439
15 Aug 24	97.90000 +1.25	98.30	95.70	97.10	42,368
14 Aug 24	96.65000 +0.05	97.85	95.60	96.50	21,885
13 Aug 24	96.60000 -0.70	97.25	94.75	97.20	86,062
12 Aug 24	97.30000 -1.45	99.75	96.40	99.20	60,973
09 Aug 24	98.75000 +0.55	99.90	98.25	98.65	68,511
08 Aug 24	98.20000 +1.20	98.80	94.70	96.55	137,595
07 Aug 24	97.00000 +3.15	97.45	93.25	94.30	120,202
06 Aug 24	93.85000 +2.20	94.95	89.70	92.30	110,598
05 Aug 24	91.65000 -1.75	93.55	88.40	91.75	113,065
02 Aug 24	93.40000 -0.70	94.50	92.05	94.50	83,666
01 Aug 24	94.10000 -1.65	96.15	93.70	95.15	61,743
31 Jul 24	95.75000 -1.25	98.20	95.20	97.70	87,011
30 Jul 24	97.00000 +1.45	98.30	95.60	96.00	69,136
29 Jul 24	95.55000 +1.80	96.50	93.00	94.30	73,864
26 Jul 24	93.75000 +1.35	95.35	92.00	92.20	85,183
25 Jul 24	92.40000 -3.65	96.80	92.40	95.15	212,814
24 Jul 24	96.05000 -0.90	97.55	94.80	97.10	56,565
23 Jul 24	96.95000 +0.50	97.00	95.55	97.00	92,335
22 Jul 24	96.45000 +0.75	97.65	95.50	96.05	66,736
19 Jul 24	95.70000 -2.30	97.65	95.50	97.55	83,170
18 Jul 24	98.00000 -2.00	101.30	98.00	100.10	90,519
17 Jul 24	100.00000 -2.80	103.60	98.95	102.20	144,959
16 Jul 24	102.80000 +2.10	103.00	99.00	99.95	81,661
15 Jul 24	100.70000 -0.30	101.30	98.60	100.10	92,967
12 Jul 24	101.00000 -4.00	106.20	99.10	104.80	207,477
11 Jul 24	105.00000 +2.00	108.00	101.50	106.40	306,183
10 Jul 24	103.00000 +2.00	104.10	100.50	101.40	105,168
09 Jul 24	101.00000 +0.00	101.80	99.60	99.95	169,163
08 Jul 24	101.00000 -0.80	102.30	100.10	101.60	59,648
05 Jul 24	101.80000 -0.60	103.00	100.70	103.00	53,315
04 Jul 24	102.40000 +4.40	103.40	97.85	97.90	88,453
03 Jul 24	98.00000 -1.25	99.70	97.05	99.70	85,680
02 Jul 24	99.25000 -1.85	101.50	97.70	101.50	79,450
01 Jul 24	101.10000 +0.80	101.80	99.70	100.80	56,697
28 Jun 24	100.30000 -1.00	101.80	99.65	101.80	86,181
27 Jun 24	101.30000 +3.30	101.50	96.70	98.00	149,456
26 Jun 24	98.00000 +1.10	98.20	95.65	97.30	149,270
25 Jun 24	96.90000 -0.60	97.30	95.75	96.90	89,864
24 Jun 24	97.50000 +2.40	97.50	93.95	95.40	97,246
21 Jun 24	95.10000 -1.60	96.40	92.80	96.40	216,067
20 Jun 24	96.70000 +0.20	97.65	95.15	97.30	86,646
19 Jun 24	96.50000 -0.25	97.60	95.00	96.50	113,066
18 Jun 24	96.75000 -2.25	99.95	96.25	99.75	129,241
17 Jun 24	99.00000 -1.80	101.70	98.25	100.80	93,833
14 Jun 24	100.80000 -2.90	104.50	99.35	103.90	139,323
13 Jun 24	103.70000 -3.20	107.00	102.90	106.50	113,089
12 Jun 24	106.90000 -0.30	108.40	106.10	107.20	65,373
11 Jun 24	107.20000 -1.80	109.30	107.20	109.20	81,016
10 Jun 24	109.00000 +1.10	109.00	106.70	106.70	86,625
07 Jun 24	107.90000 -0.20	108.90	107.50	108.00	59,276
06 Jun 24	108.10000 +1.00	108.70	106.00	106.00	103,167
05 Jun 24	107.10000 +0.40	109.70	107.00	107.60	104,655
04 Jun 24	106.70000 -1.00	108.50	106.00	107.40	64,564
03 Jun 24	107.70000 +2.70	107.70	104.90	105.60	105,188
31 May 24	105.00000 +2.40	105.40	102.00	102.60	176,764
30 May 24	102.60000 +0.30	104.20	101.60	101.80	47,864
29 May 24	102.30000 -1.50	104.20	101.10	102.80	138,964
28 May 24	103.80000 -2.00	107.50	103.50	105.90	81,147
27 May 24	105.80000 -0.90	107.00	104.00	107.00	64,425
24 May 24	106.70000 +1.70	107.90	103.80	105.40	123,642
23 May 24	105.00000 +11.80	106.90	99.45	100.00	503,680
22 May 24	93.20000 -1.40	94.65	90.75	93.95	339,865
21 May 24	94.60000 -3.80	98.80	93.90	97.80	151,573
20 May 24	98.40000 -1.00	100.00	98.05	99.50	43,744
17 May 24	99.40000 -2.70	101.90	98.55	101.30	74,824
16 May 24	102.10000 +1.00	103.90	101.00	101.90	80,994
15 May 24	101.10000 +0.60	102.60	96.75	99.30	164,716
14 May 24	100.50000 +2.30	102.80	100.10	101.90	119,971
13 May 24	98.20000 -2.20	100.70	97.75	100.40	57,595
10 May 24	100.40000 +1.25	100.60	97.60	98.70	150,896
09 May 24	99.15000 -2.25	102.50	98.90	101.30	88,926
08 May 24	101.40000 -2.10	104.50	100.30	103.50	70,578
07 May 24	103.50000 +1.20	103.70	102.10	102.90	41,219
06 May 24	102.30000 +0.30	102.90	101.60	101.70	25,379
03 May 24	102.00000 +0.40	103.70	102.00	102.20	62,285
02 May 24	101.60000 +0.60	103.50	100.90	101.50	117,189
30 Apr 24	101.00000 +0.60	102.70	99.65	100.60	82,624
29 Apr 24	100.40000 -0.10	101.60	99.15	101.10	70,865
26 Apr 24	100.50000 +1.30	101.70	99.50	99.80	55,957
25 Apr 24	99.20000 -2.20	102.20	99.05	100.80	95,926
24 Apr 24	101.40000 -0.60	103.40	100.90	102.40	93,149
23 Apr 24	102.00000 +0.70	102.10	99.45	101.80	61,420
22 Apr 24	101.30000 +2.40	102.60	99.40	102.50	83,502
19 Apr 24	98.90000 -1.10	99.05	97.40	98.70	99,223
18 Apr 24	100.00000 +0.05	100.20	97.90	99.65	68,248
17 Apr 24	99.95000 +2.35	101.10	98.65	99.85	133,147
16 Apr 24	97.60000 -1.40	98.00	96.15	97.45	75,370
15 Apr 24	99.00000 -0.50	99.50	96.80	99.00	116,288
12 Apr 24	99.50000 -2.10	102.70	97.75	102.40	190,667
11 Apr 24	101.60000 -4.40	107.90	98.40	107.10	278,063
10 Apr 24	106.00000 -1.00	109.00	106.00	107.80	89,716
09 Apr 24	107.00000 +1.80	107.40	105.20	105.30	91,160
08 Apr 24	105.20000 +1.40	106.20	103.50	103.60	57,209
05 Apr 24	103.80000 -0.20	104.20	101.80	103.20	68,895
04 Apr 24	104.00000 -2.10	106.80	103.70	106.00	81,230
03 Apr 24	106.10000 +1.70	106.30	103.00	104.40	72,815
02 Apr 24	104.40000 +0.00	106.80	103.70	104.00	96,331
28 Mar 24	104.40000 +0.70	105.90	102.90	104.00	87,104
27 Mar 24	103.70000 +3.70	104.30	99.25	99.50	116,792
26 Mar 24	100.00000 -4.00	105.90	97.05	104.20	292,490
25 Mar 24	104.00000 -3.50	107.80	103.30	107.70	105,095
22 Mar 24	107.50000 -0.40	110.10	107.50	108.00	60,999
21 Mar 24	107.90000 +1.60	109.10	106.00	107.60	64,139
20 Mar 24	106.30000 -0.10	106.80	105.50	106.40	39,101
19 Mar 24	106.40000 +0.30	107.40	104.00	105.80	75,802
18 Mar 24	106.10000 +0.90	107.40	105.20	105.50	67,203
15 Mar 24	105.20000 +3.10	106.20	101.40	101.80	221,245
14 Mar 24	102.10000 -1.20	104.00	101.90	104.00	72,707
13 Mar 24	103.30000 -1.20	105.10	103.30	104.90	104,086
12 Mar 24	104.50000 +2.80	104.90	102.40	103.80	89,730
11 Mar 24	101.70000 -3.10	104.10	100.20	103.80	84,042
08 Mar 24	104.80000 +0.80	106.00	103.40	104.20	97,371
07 Mar 24	104.00000 -6.30	110.10	103.30	109.70	215,237
06 Mar 24	110.30000 +1.20	110.70	107.60	109.10	74,658
05 Mar 24	109.10000 +0.70	110.10	107.20	107.80	76,404
04 Mar 24	108.40000 +1.30	108.40	106.60	107.60	73,578
01 Mar 24	107.10000 -1.30	109.50	105.40	109.50	72,120
29 Feb 24	108.40000 +0.90	111.20	107.20	107.50	150,135
28 Feb 24	107.50000 -1.50	109.40	106.90	108.70	105,928
27 Feb 24	109.00000 +4.90	109.60	104.60	104.80	196,584
26 Feb 24	104.10000 +0.10	105.80	103.60	104.00	120,674
23 Feb 24	104.00000 +1.90	107.10	102.20	102.20	196,219
22 Feb 24	102.10000 +12.10	105.70	94.20	95.20	433,137
21 Feb 24	90.00000 -1.05	91.30	88.85	90.50	116,045
20 Feb 24	91.05000 -0.05	91.45	89.60	90.30	54,948
19 Feb 24	91.10000 +0.80	91.30	88.55	89.35	92,164
16 Feb 24	90.30000 +0.20	91.50	88.90	90.45	153,062
15 Feb 24	90.10000 -5.00	96.80	89.25	95.15	300,409
14 Feb 24	95.10000 +2.70	95.10	91.95	92.05	115,610
13 Feb 24	92.40000 -0.85	93.05	91.55	92.65	78,768
12 Feb 24	93.25000 +2.45	93.55	91.10	91.10	108,328
09 Feb 24	90.80000 +3.55	91.05	86.80	86.80	142,800
08 Feb 24	87.25000 -5.65	92.35	86.55	92.00	202,049
07 Feb 24	92.90000 -1.15	95.75	92.75	94.40	90,613
06 Feb 24	94.05000 +0.55	95.95	93.25	93.55	160,538
05 Feb 24	93.50000 +0.50	93.60	91.95	93.10	100,693
02 Feb 24	93.00000 -0.90	94.85	92.55	94.60	74,735
01 Feb 24	93.90000 -1.00	96.35	93.55	94.70	83,171
31 Jan 24	94.90000 -0.15	96.00	93.60	95.25	85,733
30 Jan 24	95.05000 +0.55	95.50	93.95	94.85	48,545
29 Jan 24	94.50000 -0.95	95.30	92.25	95.15	94,084
26 Jan 24	95.45000 +2.30	96.50	92.80	93.40	113,441
25 Jan 24	93.15000 -2.25	95.35	92.50	95.00	69,777
24 Jan 24	95.40000 +0.90	96.15	94.00	95.00	171,253
23 Jan 24	94.50000 +1.65	94.50	92.00	93.20	137,851
22 Jan 24	92.85000 +2.80	93.05	90.50	90.75	84,606
19 Jan 24	90.05000 +0.65	92.00	89.30	90.00	103,400
18 Jan 24	89.40000 +2.40	89.45	86.95	87.25	63,459
17 Jan 24	87.00000 -3.75	89.40	84.80	89.40	148,878
16 Jan 24	90.75000 +0.25	90.75	88.95	89.50	84,460
15 Jan 24	90.50000 -2.30	93.10	89.70	93.10	76,729
12 Jan 24	92.80000 +0.95	93.45	92.00	92.00	53,434
11 Jan 24	91.85000 -0.85	94.15	91.85	93.40	74,563
10 Jan 24	92.70000 +0.65	92.95	90.90	91.75	63,312
09 Jan 24	92.05000 +0.25	92.50	90.10	92.50	100,509
08 Jan 24	91.80000 +1.40	92.05	89.35	89.90	64,534
05 Jan 24	90.40000 +1.60	91.25	86.80	88.00	120,266
04 Jan 24	88.80000 -1.35	90.90	87.50	90.05	79,806
03 Jan 24	90.15000 -2.55	92.25	89.20	92.00	106,226
02 Jan 24	92.70000 -1.65	95.90	92.70	94.55	78,009
29 Dec 23	94.35000 -0.10	95.40	93.95	94.60	17,629
28 Dec 23	94.45000 -1.50	96.05	93.65	96.00	62,297
27 Dec 23	95.95000 +0.75	97.15	95.50	95.70	55,982
22 Dec 23	95.20000 -1.25	97.00	94.90	96.00	89,816
21 Dec 23	96.45000 +1.60	96.70	93.80	94.15	122,053
20 Dec 23	94.85000 +3.95	94.90	91.15	91.15	138,800
19 Dec 23	90.90000 +2.30	92.55	87.65	88.35	106,509
18 Dec 23	88.60000 -4.40	91.80	86.70	91.80	154,208
15 Dec 23	93.00000 +0.60	94.55	92.50	92.55	269,868
14 Dec 23	92.40000 +5.50	92.85	88.20	88.60	188,849
13 Dec 23	86.90000 +1.10	86.90	85.65	85.65	82,645
12 Dec 23	85.80000 -0.80	87.70	85.50	86.85	67,879
11 Dec 23	86.60000 +0.50	86.60	85.35	86.25	86,534
08 Dec 23	86.10000 -0.05	87.00	85.35	86.40	66,377
07 Dec 23	86.15000 +0.00	87.35	84.80	86.00	85,299
06 Dec 23	86.15000 +0.95	86.45	84.45	85.20	136,766
05 Dec 23	85.20000 -2.90	88.50	84.80	87.80	104,216
04 Dec 23	88.10000 -0.40	89.20	87.25	88.40	69,297
01 Dec 23	88.50000 +1.65	89.10	86.20	87.10	124,574
30 Nov 23	86.85000 -0.85	88.25	86.30	87.65	110,262
29 Nov 23	87.70000 +1.30	88.00	85.90	85.90	63,899
28 Nov 23	86.40000 -0.60	87.75	86.35	87.00	73,698
27 Nov 23	87.00000 -0.50	88.10	86.75	87.15	99,955
24 Nov 23	87.50000 +2.40	88.60	84.60	85.25	89,485
23 Nov 23	85.10000 +0.45	85.20	84.00	84.85	82,915
22 Nov 23	84.65000 +0.25	85.95	84.40	84.40	82,144
21 Nov 23	84.40000 -1.85	86.50	84.40	86.05	118,582
20 Nov 23	86.25000 +2.15	87.90	83.80	84.35	145,660
17 Nov 23	84.10000 +1.65	85.20	82.00	82.50	187,207
16 Nov 23	82.45000 -8.10	90.25	81.35	89.90	336,644
15 Nov 23	90.55000 -1.10	91.60	88.55	91.55	138,423
14 Nov 23	91.65000 +0.20	92.25	89.85	91.55	132,613
13 Nov 23	91.45000 -2.30	94.80	91.25	94.00	132,890
10 Nov 23	93.75000 +0.90	94.85	92.00	92.00	244,332
09 Nov 23	92.85000 +1.80	93.95	90.90	91.10	89,569
08 Nov 23	91.05000 +2.30	91.75	88.45	88.50	94,794
07 Nov 23	88.75000 -0.70	89.40	87.00	89.30	107,360
06 Nov 23	89.45000 -0.30	90.75	88.95	90.30	61,045
03 Nov 23	89.75000 +1.60	91.60	88.30	88.70	81,964
02 Nov 23	88.15000 +1.55	89.75	86.70	87.40	85,535
01 Nov 23	86.60000 -1.30	88.55	85.95	88.50	87,785
31 Oct 23	87.90000 -0.65	88.65	86.40	88.55	139,570
30 Oct 23	88.55000 +0.05	90.70	88.10	88.85	126,796
27 Oct 23	88.50000 +1.20	89.20	86.30	87.05	102,458
26 Oct 23	87.30000 -8.05	95.00	87.10	94.55	283,083
25 Oct 23	95.35000 -3.70	99.80	94.20	99.35	97,173
24 Oct 23	99.05000 +0.60	100.00	98.05	98.65	70,361
23 Oct 23	98.45000 +2.50	98.50	95.45	96.15	110,764
20 Oct 23	95.95000 -7.45	102.70	95.95	102.70	186,050
19 Oct 23	103.40000 -4.10	107.20	103.40	105.80	132,154
18 Oct 23	107.50000 +1.70	108.30	104.70	105.40	120,295
17 Oct 23	105.80000 +1.00	106.10	103.80	104.10	114,843
16 Oct 23	104.80000 +1.50	107.90	102.60	102.90	119,825
13 Oct 23	103.30000 +0.90	104.50	100.50	101.80	135,855
12 Oct 23	102.40000 +0.60	105.60	102.40	102.80	106,178
11 Oct 23	101.80000 +1.20	103.40	99.90	103.40	153,292
10 Oct 23	100.60000 -0.20	101.30	99.60	100.90	62,295
09 Oct 23	100.80000 -1.30	102.80	100.00	100.00	133,026
06 Oct 23	102.10000 +4.55	102.80	96.90	97.60	138,059
05 Oct 23	97.55000 -2.85	99.75	92.15	94.25	290,625
04 Oct 23	100.40000 +3.85	101.90	94.40	95.40	325,451
03 Oct 23	96.55000 -0.90	98.05	96.55	97.00	100,904
02 Oct 23	97.45000 -2.00	99.95	96.70	99.95	124,970
29 Sep 23	99.45000 -0.50	101.70	99.30	100.20	109,304
28 Sep 23	99.95000 +1.10	103.20	98.55	99.80	140,133
27 Sep 23	98.85000 -0.35	99.50	97.85	99.50	123,931
26 Sep 23	99.20000 -4.80	104.20	98.05	103.40	174,142
25 Sep 23	104.00000 +0.40	104.90	102.80	103.30	56,774
22 Sep 23	103.60000 -1.30	105.60	103.00	104.70	82,309
21 Sep 23	104.90000 -3.10	108.80	104.90	107.60	119,638
20 Sep 23	108.00000 +2.50	108.80	105.70	105.80	143,527
19 Sep 23	105.50000 +2.20	107.10	102.20	102.60	187,463
18 Sep 23	103.30000 -0.50	104.40	102.10	103.80	107,654
15 Sep 23	103.80000 +0.20	105.00	103.40	104.30	180,812
14 Sep 23	103.60000 -0.90	104.90	102.80	104.90	94,902
13 Sep 23	104.50000 -0.40	105.30	103.00	104.00	141,848
12 Sep 23	104.90000 -7.10	111.00	99.80	111.00	363,797
11 Sep 23	112.00000 +0.40	113.60	110.20	111.70	83,041
08 Sep 23	111.60000 -4.20	117.30	111.00	116.30	130,438
07 Sep 23	115.80000 -4.60	121.10	113.60	120.50	211,008
06 Sep 23	120.40000 -0.30	121.10	118.60	120.10	112,199
05 Sep 23	120.70000 -0.70	122.90	120.20	122.00	71,424
04 Sep 23	121.40000 -0.20	122.80	120.60	121.30	83,062
01 Sep 23	121.60000 +1.70	121.90	119.00	119.50	82,768
31 Aug 23	119.90000 +2.70	120.10	116.70	117.50	166,103
30 Aug 23	117.20000 +1.20	117.20	115.10	116.40	65,644
29 Aug 23	116.00000 +0.70	116.30	115.10	115.60	61,549
28 Aug 23	115.30000 +0.60	115.90	115.00	115.80	32,368
25 Aug 23	114.70000 -0.20	116.00	114.30	114.50	45,912
24 Aug 23	114.90000 -0.40	116.60	113.70	116.30	68,429
23 Aug 23	115.30000 +0.30	116.00	112.90	115.80	102,437
22 Aug 23	115.00000 -1.70	116.30	114.40	116.00	91,693
21 Aug 23	116.70000 +0.20	118.50	116.20	117.00	49,526
18 Aug 23	116.50000 -2.00	118.20	115.50	118.20	66,025
17 Aug 23	118.50000 +0.10	119.00	115.80	117.90	92,858
16 Aug 23	118.40000 -0.50	119.90	117.60	118.60	71,756
15 Aug 23	118.90000 +1.00	119.40	117.00	118.50	106,514
14 Aug 23	117.90000 +2.60	118.10	115.90	116.40	116,496
11 Aug 23	115.30000 +0.20	116.20	114.50	115.50	72,667
10 Aug 23	115.10000 +3.20	115.10	112.80	112.90	86,405
09 Aug 23	111.90000 -2.20	115.70	110.40	115.00	157,173
08 Aug 23	114.10000 +11.00	116.00	102.80	102.80	357,116
07 Aug 23	103.10000 -0.50	103.60	101.40	103.60	87,000
04 Aug 23	103.60000 -0.30	104.60	102.70	104.20	76,863
03 Aug 23	103.90000 -1.40	105.50	102.90	105.00	104,250
02 Aug 23	105.30000 -2.30	107.30	104.30	107.20	109,558
01 Aug 23	107.60000 -0.10	109.30	107.60	108.40	74,073
31 Jul 23	107.70000 -0.30	108.70	107.20	108.30	50,647
28 Jul 23	108.00000 -1.30	109.40	107.10	109.20	52,998
27 Jul 23	109.30000 +1.90	109.90	107.80	107.90	77,186
26 Jul 23	107.40000 -1.50	109.60	106.60	108.30	64,675
25 Jul 23	108.90000 +2.30	109.40	105.80	106.50	75,068
24 Jul 23	106.60000 -1.10	109.10	106.20	107.90	86,626
21 Jul 23	107.70000 +3.00	107.90	104.00	104.00	73,587
20 Jul 23	104.70000 +0.70	106.00	103.60	103.60	50,438
19 Jul 23	104.00000 -1.80	106.00	102.70	106.00	93,773
18 Jul 23	105.80000 +0.10	107.00	105.60	105.80	33,536
17 Jul 23	105.70000 -1.00	107.10	104.40	106.00	90,367
14 Jul 23	106.70000 -0.50	108.20	105.60	107.20	106,077
13 Jul 23	107.20000 -1.80	109.30	107.00	109.30	111,030
12 Jul 23	109.00000 +1.90	109.80	106.90	109.60	130,329
11 Jul 23	107.10000 -2.60	110.80	106.90	110.50	119,044
10 Jul 23	109.70000 +1.80	110.10	107.30	107.30	139,755
07 Jul 23	107.90000 +4.40	109.60	105.20	106.60	121,717
06 Jul 23	103.50000 -1.50	107.50	97.30	100.40	193,469
05 Jul 23	105.00000 -2.30	107.30	102.80	106.20	103,936
04 Jul 23	107.30000 +1.40	107.30	105.30	105.80	86,907
03 Jul 23	105.90000 +2.80	106.60	103.20	103.60	121,898
30 Jun 23	103.10000 +0.00	103.70	102.40	103.40	91,588
29 Jun 23	103.10000 +3.25	103.80	99.05	99.50	97,510
28 Jun 23	99.85000 -0.10	101.10	98.65	100.50	140,785
27 Jun 23	99.95000 -5.35	105.70	99.00	105.70	196,736
26 Jun 23	105.30000 -3.70	109.30	105.10	108.80	104,314
23 Jun 23	109.00000 +1.40	109.80	107.40	107.40	87,756
22 Jun 23	107.60000 -0.10	107.80	105.30	106.80	84,096
21 Jun 23	107.70000 +0.40	108.10	106.20	107.00	82,295
20 Jun 23	107.30000 +0.00	109.20	106.70	106.90	56,747
19 Jun 23	107.30000 -3.20	110.10	106.70	109.90	72,379
16 Jun 23	110.50000 +1.20	113.00	108.30	113.00	343,168
15 Jun 23	109.30000 +0.20	111.00	108.50	108.90	84,734
14 Jun 23	109.10000 -1.60	110.90	107.80	110.20	101,022
13 Jun 23	110.70000 +2.10	111.00	108.20	109.20	99,098
12 Jun 23	108.60000 +1.80	110.10	107.20	107.30	98,771
09 Jun 23	106.80000 +1.00	110.00	104.60	106.10	130,466
08 Jun 23	105.80000 -3.10	107.50	105.10	107.10	70,996
07 Jun 23	108.90000 -0.60	109.50	107.00	109.20	81,866
06 Jun 23	109.50000 +1.00	110.20	107.70	108.30	144,833
05 Jun 23	108.50000 +1.70	108.70	105.70	106.40	124,854
02 Jun 23	106.80000 +2.50	107.10	104.80	105.30	99,311
01 Jun 23	104.30000 +1.50	104.30	102.20	103.50	78,804
31 May 23	102.80000 -1.20	104.60	101.70	103.30	153,060
30 May 23	104.00000 +0.50	105.10	103.30	103.90	79,350
29 May 23	103.50000 +1.50	103.80	102.90	103.20	28,441
26 May 23	102.00000 +0.10	102.50	100.40	102.50	79,568
25 May 23	101.90000 +1.50	101.90	100.20	100.90	73,837
24 May 23	100.40000 -2.20	102.10	100.10	101.60	72,121
23 May 23	102.60000 -1.70	105.40	102.60	104.10	137,463
22 May 23	104.30000 +2.70	104.50	101.70	101.70	128,935
19 May 23	101.60000 +2.85	103.30	98.90	99.05	147,648
18 May 23	98.75000 -0.40	99.95	98.45	99.50	32,615
17 May 23	99.15000 -1.45	100.50	98.75	100.30	87,482
16 May 23	100.60000 +2.10	100.80	97.90	98.60	102,315
15 May 23	98.50000 -3.00	101.70	98.25	101.60	102,722
12 May 23	101.50000 +1.75	101.60	99.65	100.30	140,708
11 May 23	99.75000 +0.80	100.40	98.20	98.80	92,638
10 May 23	98.95000 +1.05	98.95	96.70	97.70	118,904
09 May 23	97.90000 -0.75	99.05	97.45	98.50	65,670
08 May 23	98.65000 +0.60	99.80	98.15	98.15	74,576
05 May 23	98.05000 -1.25	101.30	96.70	99.75	158,803
04 May 23	99.30000 -0.30	100.30	98.80	99.15	361,800
03 May 23	99.60000 +1.80	100.40	97.90	98.20	145,199
02 May 23	97.80000 -0.90	99.30	97.10	98.65	130,563
28 Apr 23	98.70000 +3.65	99.50	95.65	95.65	260,629
27 Apr 23	95.05000 -1.10	97.05	94.20	96.65	212,973
26 Apr 23	96.15000 +3.35	96.35	92.30	92.40	258,361
25 Apr 23	92.80000 +2.20	93.10	89.70	90.25	136,749
24 Apr 23	90.60000 +2.45	91.05	88.30	88.30	278,415
21 Apr 23	88.15000 +0.35	88.60	86.40	87.75	162,818
20 Apr 23	87.80000 -1.95	90.20	86.50	88.85	262,232
19 Apr 23	89.75000 -1.00	90.35	87.40	87.60	373,126
18 Apr 23	90.75000 +0.15	92.55	90.55	91.20	76,440
17 Apr 23	90.60000 -2.70	94.55	90.40	93.20	102,822
14 Apr 23	93.30000 +2.40	93.80	90.15	90.90	134,512
13 Apr 23	90.90000 +2.15	91.90	88.75	88.85	147,845
12 Apr 23	88.75000 +1.50	89.05	86.00	87.75	131,866
11 Apr 23	87.25000 -1.00	89.85	85.50	89.50	212,827
06 Apr 23	88.25000 -3.95	94.40	85.30	92.00	242,910
05 Apr 23	92.20000 +1.05	92.20	90.60	91.10	77,098
04 Apr 23	91.15000 +0.15	92.35	90.30	91.05	148,279
03 Apr 23	91.00000 -0.15	91.65	89.95	91.25	113,578
31 Mar 23	91.15000 +1.60	91.80	90.15	90.40	128,520
30 Mar 23	89.55000 -1.45	91.80	89.35	91.60	100,782
29 Mar 23	91.00000 -2.30	93.40	90.85	93.20	129,602
28 Mar 23	93.30000 +1.65	94.00	91.30	92.30	184,992
27 Mar 23	91.65000 -1.05	94.00	91.30	93.80	140,913
24 Mar 23	92.70000 +0.85	93.50	90.05	91.70	188,571
23 Mar 23	91.85000 +1.55	91.85	88.45	89.70	176,237
22 Mar 23	90.30000 +2.70	90.55	87.40	87.85	125,998
21 Mar 23	87.60000 +1.65	87.60	86.25	86.70	181,774
20 Mar 23	85.95000 -1.00	86.60	84.40	85.95	151,452
17 Mar 23	86.95000 -3.65	91.25	86.85	90.80	214,141
16 Mar 23	90.60000 +2.30	90.60	87.65	89.50	151,847
15 Mar 23	88.30000 -2.25	90.30	87.55	90.30	102,723
14 Mar 23	90.55000 +3.45	91.00	87.15	87.30	195,319
13 Mar 23	87.10000 -2.75	89.95	86.35	89.55	110,280
10 Mar 23	89.85000 +0.90	89.95	87.10	87.20	124,288
09 Mar 23	88.95000 +4.30	89.15	85.70	88.00	234,217
08 Mar 23	84.65000 -0.80	85.45	83.60	85.05	110,056
07 Mar 23	85.45000 -2.20	88.20	85.20	87.65	127,186
06 Mar 23	87.65000 +0.65	88.60	86.50	87.85	126,619
03 Mar 23	87.00000 +2.50	87.00	84.60	85.10	152,746
02 Mar 23	84.50000 +0.90	84.65	82.85	83.55	88,213
01 Mar 23	83.60000 +0.45	83.85	82.15	83.30	78,811
28 Feb 23	83.15000 -1.35	84.05	81.95	84.05	116,030
27 Feb 23	84.50000 +2.05	84.50	81.80	83.05	162,074
24 Feb 23	82.45000 +3.40	83.15	79.45	79.45	220,687
23 Feb 23	79.05000 +3.10	80.15	75.60	77.25	221,789
22 Feb 23	75.95000 -0.70	76.50	75.30	76.50	69,997
21 Feb 23	76.65000 -0.80	78.65	76.35	77.00	121,417
20 Feb 23	77.45000 +2.05	78.60	76.85	77.25	82,738
17 Feb 23	75.40000 -0.80	76.15	74.75	75.65	67,684
16 Feb 23	76.20000 +1.00	76.70	75.10	75.45	68,421
15 Feb 23	75.20000 +3.05	75.20	72.10	72.10	105,668
14 Feb 23	72.15000 +0.10	73.00	71.60	71.60	42,335
13 Feb 23	72.05000 +0.55	72.10	70.90	71.50	51,585
10 Feb 23	71.50000 -3.50	74.70	71.45	74.70	88,985
09 Feb 23	75.00000 -0.35	76.20	74.70	75.55	129,953
08 Feb 23	75.35000 +1.25	75.50	74.20	75.00	124,054
07 Feb 23	74.10000 +1.65	74.10	71.55	72.20	89,317
06 Feb 23	72.45000 +0.35	72.45	70.45	71.55	80,892
03 Feb 23	72.10000 +0.20	72.20	70.25	71.40	83,717
02 Feb 23	71.90000 +2.25	72.00	69.95	70.00	87,992
01 Feb 23	69.65000 +1.95	69.75	68.05	68.05	92,829
31 Jan 23	67.70000 -0.05	67.90	66.25	67.75	90,439
30 Jan 23	67.75000 -1.25	69.00	67.70	68.95	91,354
27 Jan 23	69.00000 +0.00	69.50	68.50	68.80	41,859
26 Jan 23	69.00000 +0.65	70.00	68.25	69.20	70,945
25 Jan 23	68.35000 -0.10	68.45	67.30	68.25	53,792
24 Jan 23	68.45000 -0.90	69.80	68.35	69.80	87,553
23 Jan 23	69.35000 +0.70	69.80	68.75	69.15	46,671
20 Jan 23	68.65000 +1.40	69.00	67.00	67.70	79,750
19 Jan 23	67.25000 -3.85	70.60	67.25	70.60	105,207
18 Jan 23	71.10000 +0.35	73.00	69.45	70.95	155,977
17 Jan 23	70.75000 -1.25	72.00	69.75	71.85	60,572
16 Jan 23	72.00000 +1.00	72.20	70.90	71.05	59,447
13 Jan 23	71.00000 +0.05	71.80	70.45	71.30	73,402
12 Jan 23	70.95000 +0.40	71.55	70.20	70.55	82,501
11 Jan 23	70.55000 +0.70	70.80	69.60	69.85	87,998
10 Jan 23	69.85000 -0.10	70.45	69.15	69.60	105,355
09 Jan 23	69.95000 +0.10	71.35	69.35	69.90	158,970
06 Jan 23	69.85000 +0.65	69.85	68.60	68.80	48,126
05 Jan 23	69.20000 +2.30	69.70	66.20	66.55	129,543
04 Jan 23	66.90000 +1.90	67.10	64.60	65.35	72,851
03 Jan 23	65.00000 +0.55	65.50	63.95	64.05	47,576
02 Jan 23	64.45000 +1.65	64.85	63.10	63.10	48,489
30 Dec 22	62.80000 -1.40	63.90	62.80	63.90	32,507
29 Dec 22	64.20000 +0.45	64.20	63.00	63.50	27,616
28 Dec 22	63.75000 +0.45	64.00	62.90	63.30	37,024
27 Dec 22	63.30000 -0.55	64.15	62.80	64.15	34,555
23 Dec 22	63.85000 +0.70	64.65	62.85	63.15	74,463
22 Dec 22	63.15000 -0.55	63.90	62.75	63.80	52,523
21 Dec 22	63.70000 +0.95	63.95	62.90	63.00	47,151
20 Dec 22	62.75000 -0.35	63.40	62.30	62.50	73,145
19 Dec 22	63.10000 -0.45	64.15	63.00	63.40	74,076
16 Dec 22	63.55000 +0.75	64.05	62.50	62.90	154,532
15 Dec 22	62.80000 -0.05	62.95	62.20	62.25	116,466
14 Dec 22	62.85000 +0.90	63.45	61.15	61.55	132,303
13 Dec 22	61.95000 +0.00	63.20	61.60	61.80	95,143
12 Dec 22	61.95000 -1.45	63.75	61.95	62.95	128,670
09 Dec 22	63.40000 +2.05	63.40	60.95	61.85	146,250
08 Dec 22	61.35000 -0.05	62.30	60.65	61.70	104,723
07 Dec 22	61.40000 -4.15	64.05	60.35	64.05	316,017
06 Dec 22	65.55000 -5.30	72.35	65.00	70.40	318,982
05 Dec 22	70.85000 -1.40	72.45	70.60	71.90	109,261
02 Dec 22	72.25000 -0.25	73.25	70.80	72.80	96,197
01 Dec 22	72.50000 +2.30	72.85	70.60	70.65	107,832
30 Nov 22	70.20000 +2.65	70.20	67.40	67.70	168,460
29 Nov 22	67.55000 +0.00	68.05	66.90	67.50	85,810
28 Nov 22	67.55000 -0.65	68.90	67.25	67.95	74,480
25 Nov 22	68.20000 -0.90	68.80	67.25	68.65	62,231
24 Nov 22	69.10000 +0.55	69.20	68.30	69.05	57,991
23 Nov 22	68.55000 -0.80	70.10	68.20	69.70	77,977
22 Nov 22	69.35000 -0.15	70.30	69.00	69.25	59,318
21 Nov 22	69.50000 +0.10	70.65	68.85	69.35	93,798
18 Nov 22	69.40000 -0.05	69.75	68.30	69.55	70,585
17 Nov 22	69.45000 +0.45	70.20	68.80	68.95	171,819
16 Nov 22	69.00000 +1.30	69.00	66.90	67.30	109,365
15 Nov 22	67.70000 +0.30	68.45	66.70	67.50	46,235
14 Nov 22	67.40000 +0.35	68.30	66.85	67.30	107,525
11 Nov 22	67.05000 +0.10	67.65	65.85	67.40	219,370
10 Nov 22	66.95000 +0.95	67.90	65.70	66.00	105,480
09 Nov 22	66.00000 +1.00	66.15	64.45	64.70	50,604
08 Nov 22	65.00000 +0.85	65.00	63.25	63.95	77,648
07 Nov 22	64.15000 +1.95	65.55	61.70	61.80	115,110
04 Nov 22	62.20000 +2.20	63.10	59.85	60.40	132,101
03 Nov 22	60.00000 +2.35	60.40	56.95	57.30	130,908
02 Nov 22	57.65000 -0.35	58.60	57.45	58.00	84,971
01 Nov 22	58.00000 +0.00	59.45	57.75	58.80	48,919
31 Oct 22	58.00000 -0.30	59.20	58.00	58.30	83,232
28 Oct 22	58.30000 -1.05	59.65	58.10	58.50	84,878
27 Oct 22	59.35000 -1.20	60.45	58.85	60.15	50,502
26 Oct 22	60.55000 +1.05	61.00	59.55	59.85	79,474
25 Oct 22	59.50000 +0.75	60.50	58.55	58.60	166,916
24 Oct 22	58.75000 -0.25	60.00	58.25	59.45	87,100
21 Oct 22	59.00000 -0.45	59.35	57.95	59.00	66,680
20 Oct 22	59.45000 -0.15	60.65	59.20	59.20	98,571
19 Oct 22	59.60000 +1.40	60.05	58.50	58.60	130,181
18 Oct 22	58.20000 +1.25	58.95	57.50	57.65	148,033
17 Oct 22	56.95000 +0.65	57.25	54.75	56.50	109,459
14 Oct 22	56.30000 +0.80	57.45	55.75	56.00	170,125
13 Oct 22	55.50000 +0.05	56.05	53.00	55.35	135,273
12 Oct 22	55.45000 +1.45	58.30	52.40	55.70	243,382
11 Oct 22	54.00000 -0.45	54.75	51.80	54.60	87,216
10 Oct 22	54.45000 +0.55	55.45	52.95	53.40	107,799
07 Oct 22	53.90000 -2.00	56.60	53.65	55.80	90,342
06 Oct 22	55.90000 +2.75	56.40	53.45	53.45	137,038
05 Oct 22	53.15000 +0.10	55.10	52.25	54.10	223,981
04 Oct 22	53.05000 +2.20	53.05	51.40	51.85	70,908
03 Oct 22	50.85000 +0.55	51.05	49.16	49.16	61,754
30 Sep 22	50.30000 +0.98	50.30	48.94	49.62	81,991
29 Sep 22	49.32000 +0.00	49.58	48.04	48.98	69,968
28 Sep 22	49.32000 +1.32	49.42	46.84	47.48	104,935
27 Sep 22	48.00000 +0.50	49.28	47.50	47.76	121,990
26 Sep 22	47.50000 +0.18	48.30	46.94	47.00	57,352
23 Sep 22	47.32000 -1.34	48.32	46.66	48.32	52,576
22 Sep 22	48.66000 -0.42	49.54	48.22	48.50	50,036
21 Sep 22	49.08000 -0.38	49.58	48.68	49.30	41,781
20 Sep 22	49.46000 +0.66	49.80	48.50	49.00	93,124
19 Sep 22	48.80000 -0.26	49.14	47.58	48.84	60,286
16 Sep 22	49.06000 -2.24	50.65	48.82	50.55	216,541
15 Sep 22	51.30000 -0.85	52.75	51.20	52.40	58,088
14 Sep 22	52.15000 -0.35	53.10	50.90	52.50	87,713
13 Sep 22	52.50000 -1.95	55.25	52.45	54.25	63,783
12 Sep 22	54.45000 +1.00	54.80	53.50	53.75	83,647
09 Sep 22	53.45000 +2.45	53.55	51.35	51.35	69,319
08 Sep 22	51.00000 +0.65	51.10	49.50	50.20	86,880
07 Sep 22	50.35000 -0.75	50.35	49.00	50.30	100,819
06 Sep 22	51.10000 +0.20	51.85	50.65	50.75	21,937
05 Sep 22	50.90000 -1.65	51.55	50.50	50.95	47,549
02 Sep 22	52.55000 +1.90	53.00	51.10	51.15	65,397
01 Sep 22	50.65000 -1.50	51.85	50.30	51.80	58,796
31 Aug 22	52.15000 -0.70	53.15	51.75	52.65	71,619
30 Aug 22	52.85000 -0.75	54.70	52.15	53.95	63,656
29 Aug 22	53.60000 +0.00	54.00	52.90	53.40	46,137
26 Aug 22	53.60000 -0.50	54.80	53.40	54.30	49,954
25 Aug 22	54.10000 -0.70	55.50	53.75	55.30	47,550
24 Aug 22	54.80000 +0.10	54.80	53.40	54.35	53,269
23 Aug 22	54.70000 -0.80	56.10	54.65	55.05	41,246
22 Aug 22	55.50000 -2.30	57.65	55.15	57.15	74,049
19 Aug 22	57.80000 -2.55	60.50	57.55	59.70	119,755
18 Aug 22	60.35000 +0.95	60.75	58.75	59.05	46,251
17 Aug 22	59.40000 -0.85	60.60	59.15	60.60	70,092
16 Aug 22	60.25000 -0.05	60.80	59.75	60.65	39,373
15 Aug 22	60.30000 +0.15	61.25	60.10	60.25	38,978
12 Aug 22	60.15000 -0.75	61.20	59.65	60.45	34,258
11 Aug 22	60.90000 -0.40	61.55	60.55	61.45	32,246
10 Aug 22	61.30000 +0.95	61.30	59.05	60.15	53,739
09 Aug 22	60.35000 -0.60	61.25	60.30	60.90	45,898
08 Aug 22	60.95000 +0.95	61.20	59.85	60.55	39,185
05 Aug 22	60.00000 -0.25	60.70	59.85	59.85	42,016
04 Aug 22	60.25000 +0.15	60.90	60.00	60.05	57,618
03 Aug 22	60.10000 +3.10	60.75	57.25	57.35	170,376
02 Aug 22	57.00000 -0.30	57.20	56.25	57.05	41,857
01 Aug 22	57.30000 -1.25	58.75	57.20	58.75	62,721
29 Jul 22	58.55000 +0.65	59.25	58.10	58.30	82,606
28 Jul 22	57.90000 +0.75	58.50	56.85	57.50	49,296
27 Jul 22	57.15000 +1.15	57.70	55.55	55.80	93,089
26 Jul 22	56.00000 -1.80	58.10	55.60	58.10	148,334
25 Jul 22	57.80000 -2.20	60.15	57.55	60.05	148,833
22 Jul 22	60.00000 -0.60	61.35	59.75	60.25	46,451
21 Jul 22	60.60000 +0.15	62.30	59.30	60.60	117,182
20 Jul 22	60.45000 -0.35	61.80	59.70	60.95	101,063
19 Jul 22	60.80000 +2.90	62.60	56.90	57.55	110,620
18 Jul 22	57.90000 +1.20	59.50	56.75	57.05	91,499
15 Jul 22	56.70000 +0.15	57.35	56.35	56.85	65,181
14 Jul 22	56.55000 -3.30	59.75	55.60	59.35	207,305
13 Jul 22	59.85000 +1.80	63.95	57.40	59.25	228,194
12 Jul 22	58.05000 -0.95	58.90	57.25	58.90	46,214
11 Jul 22	59.00000 -1.45	60.80	58.85	60.05	46,002
08 Jul 22	60.45000 +1.95	60.70	57.45	58.50	58,682
07 Jul 22	58.50000 +1.40	59.60	57.30	57.85	76,919
06 Jul 22	57.10000 +0.15	57.95	55.50	57.15	138,877
05 Jul 22	56.95000 -0.20	58.30	56.50	57.15	102,508
04 Jul 22	57.15000 -0.80	58.75	56.50	58.35	77,867
01 Jul 22	57.95000 -4.05	62.05	57.60	62.05	174,726
30 Jun 22	62.00000 -2.95	64.45	60.55	64.00	141,307
29 Jun 22	64.95000 -1.95	66.75	64.95	66.50	67,307
28 Jun 22	66.90000 +0.25	67.35	66.25	67.05	47,512
27 Jun 22	66.65000 +0.95	67.40	65.40	65.75	50,697
24 Jun 22	65.70000 +1.50	65.80	63.85	64.60	57,759
23 Jun 22	64.20000 -3.25	67.60	64.00	67.05	109,399
22 Jun 22	67.45000 -2.00	69.00	67.10	69.00	88,557
21 Jun 22	69.45000 +0.90	70.00	67.60	68.30	61,996
20 Jun 22	68.55000 -3.00	71.85	67.55	71.85	94,487
17 Jun 22	71.55000 -0.20	74.30	68.60	72.05	272,508
16 Jun 22	71.75000 -1.75	73.05	69.80	73.05	181,079
15 Jun 22	73.50000 +10.00	74.00	69.85	71.50	323,074
14 Jun 22	63.50000 -0.20	65.70	62.20	64.55	150,906
13 Jun 22	63.70000 -3.65	67.40	63.55	66.10	114,819
10 Jun 22	67.35000 -5.70	72.60	67.25	72.60	119,604
09 Jun 22	73.05000 +0.45	74.00	69.55	70.90	263,152
08 Jun 22	72.60000 +2.40	74.60	69.85	70.70	161,205
07 Jun 22	70.20000 -0.50	71.25	69.75	71.00	113,605
06 Jun 22	70.70000 +0.35	71.10	70.20	70.20	16,623
03 Jun 22	70.35000 -0.10	71.85	70.15	70.95	44,221
02 Jun 22	70.45000 +0.50	71.20	69.85	70.90	34,284
01 Jun 22	69.95000 +0.30	70.90	69.30	70.15	90,229
31 May 22	69.65000 -1.25	71.40	69.65	71.05	140,370
30 May 22	70.90000 +1.55	71.05	68.75	70.10	92,162
27 May 22	69.35000 +1.75	69.55	67.30	68.15	60,120
26 May 22	67.60000 -1.45	69.25	65.80	69.25	114,854
25 May 22	69.05000 +0.60	69.35	67.10	68.95	69,719
24 May 22	68.45000 +0.50	68.45	67.00	67.65	72,878
23 May 22	67.95000 +0.50	68.50	67.00	68.50	34,051
20 May 22	67.45000 +1.95	68.00	65.85	65.95	65,274
19 May 22	65.50000 -0.05	65.60	64.20	65.10	52,825
18 May 22	65.55000 -1.90	68.15	65.25	67.45	59,894
17 May 22	67.45000 +1.25	68.00	65.55	66.50	73,091
16 May 22	66.20000 -2.80	69.10	65.80	68.80	92,658
13 May 22	69.00000 +0.90	70.10	67.65	68.60	181,529
12 May 22	68.10000 -0.45	68.15	66.30	67.50	72,444
11 May 22	68.55000 +0.75	68.55	66.95	68.25	87,267
10 May 22	67.80000 +2.65	68.85	65.25	65.60	119,071
09 May 22	65.15000 +0.30	66.45	63.40	65.05	128,906
06 May 22	64.85000 -1.80	66.55	64.40	66.55	60,393
05 May 22	66.65000 +1.05	67.90	66.30	67.15	81,272
04 May 22	65.60000 +0.40	66.00	64.75	65.30	40,515
03 May 22	65.20000 +0.05	66.40	64.90	64.90	84,044
02 May 22	65.15000 -1.35	65.95	63.70	65.95	72,112
29 Apr 22	66.50000 +0.25	67.45	65.45	66.60	77,300
28 Apr 22	66.25000 -0.70	67.40	65.75	67.25	115,233
27 Apr 22	66.95000 -4.25	70.65	65.85	70.55	202,794
26 Apr 22	71.20000 +0.45	75.05	71.20	73.50	218,568
25 Apr 22	70.75000 -0.85	71.90	69.55	70.35	114,341
22 Apr 22	71.60000 -1.75	72.85	70.95	72.40	118,929
21 Apr 22	73.35000 +2.70	73.35	70.05	70.65	140,876
20 Apr 22	70.65000 +1.60	71.25	69.05	69.30	163,169
19 Apr 22	69.05000 +1.70	69.30	66.70	67.35	113,084
14 Apr 22	67.35000 -0.10	68.65	67.35	67.90	60,616
13 Apr 22	67.45000 +0.10	68.20	66.95	67.10	68,156
12 Apr 22	67.35000 -2.60	68.85	66.80	68.85	120,497
11 Apr 22	69.95000 -1.70	71.60	69.20	71.00	118,974
08 Apr 22	71.65000 +0.45	72.15	70.45	71.65	135,389
07 Apr 22	71.20000 +3.65	72.80	68.50	69.00	283,697
06 Apr 22	67.55000 +0.95	68.30	66.30	66.30	124,285
05 Apr 22	66.60000 -0.35	68.35	66.15	67.80	131,934
04 Apr 22	66.95000 +0.90	66.95	65.90	66.25	100,586
01 Apr 22	66.05000 -0.25	66.95	65.80	66.30	74,636
31 Mar 22	66.30000 -1.05	68.15	66.25	67.35	103,396
30 Mar 22	67.35000 -1.45	68.70	66.50	68.50	82,414
29 Mar 22	68.80000 +0.80	69.40	68.15	68.50	108,211
28 Mar 22	68.00000 -0.55	69.60	67.55	68.80	115,282
25 Mar 22	68.55000 -0.75	70.05	67.90	69.80	159,887
24 Mar 22	69.30000 +0.45	69.60	68.00	68.65	80,859
23 Mar 22	68.85000 +0.90	71.45	68.80	68.85	228,479
22 Mar 22	67.95000 +0.70	68.40	65.85	67.25	141,307
21 Mar 22	67.25000 +1.00	67.45	65.55	66.25	183,796
18 Mar 22	66.25000 +1.10	66.25	64.00	65.20	456,316
17 Mar 22	65.15000 -0.60	67.25	64.60	65.95	307,505
16 Mar 22	65.75000 +4.30	65.90	62.15	62.50	258,123
15 Mar 22	61.45000 -0.30	61.85	60.10	61.40	164,592
14 Mar 22	61.75000 +1.70	62.00	60.35	60.80	169,652
11 Mar 22	60.05000 +2.40	61.15	57.50	57.80	227,136
10 Mar 22	57.65000 -2.15	61.25	57.35	60.00	224,889
09 Mar 22	59.80000 +4.15	59.80	56.80	57.60	249,902
08 Mar 22	55.65000 +0.10	57.25	55.00	55.00	191,643
07 Mar 22	55.55000 -0.90	56.90	53.45	55.35	216,826
04 Mar 22	56.45000 -2.45	59.40	56.45	58.20	231,781
03 Mar 22	58.90000 -1.85	61.80	58.90	61.05	202,225
02 Mar 22	60.75000 -1.40	61.75	59.80	61.65	257,772
01 Mar 22	62.15000 -2.35	64.90	61.85	64.40	174,892
28 Feb 22	64.50000 -1.45	66.00	64.15	65.00	185,534
25 Feb 22	65.95000 +0.95	66.05	64.10	65.60	165,829
24 Feb 22	65.00000 -1.80	66.15	63.85	64.85	163,854
23 Feb 22	66.80000 -3.15	70.80	66.80	70.00	216,714
22 Feb 22	69.95000 -2.35	71.85	69.40	70.05	153,725
21 Feb 22	72.30000 -1.55	73.90	72.00	73.90	150,816
18 Feb 22	73.85000 +1.00	76.70	72.85	73.05	184,015
17 Feb 22	72.85000 -2.40	77.25	70.65	74.70	334,627
16 Feb 22	75.25000 +0.05	76.15	75.10	75.15	107,202
15 Feb 22	75.20000 +0.90	75.45	73.90	73.90	146,584
14 Feb 22	74.30000 -3.55	76.50	74.20	76.35	133,574
11 Feb 22	77.85000 -1.50	78.90	77.45	78.90	64,038
10 Feb 22	79.35000 +0.30	79.95	77.55	79.15	149,538
09 Feb 22	79.05000 +1.30	80.55	78.25	78.30	108,344
08 Feb 22	77.75000 -0.70	78.40	76.60	78.10	114,461
07 Feb 22	78.45000 -0.55	79.40	78.20	79.40	69,968
04 Feb 22	79.00000 -0.15	80.55	78.40	79.50	73,038
03 Feb 22	79.15000 -0.75	80.10	78.95	79.40	59,880
02 Feb 22	79.90000 +0.95	80.40	79.35	79.45	62,871
01 Feb 22	78.95000 -0.45	81.10	78.95	80.10	91,476
31 Jan 22	79.40000 +0.40	80.25	78.95	79.35	127,556
28 Jan 22	79.00000 +0.50	79.20	77.85	78.20	113,125
27 Jan 22	78.50000 +2.30	78.90	74.65	74.65	168,173
26 Jan 22	76.20000 +1.15	76.85	74.85	75.30	99,971
25 Jan 22	75.05000 +0.55	75.30	72.90	74.65	150,481
24 Jan 22	74.50000 -0.45	75.55	73.35	74.70	154,025
21 Jan 22	74.95000 -1.40	75.95	74.60	75.20	83,518
20 Jan 22	76.35000 -0.60	77.40	74.90	77.30	114,085
19 Jan 22	76.95000 +0.15	77.55	76.05	76.50	122,385
18 Jan 22	76.80000 -2.35	79.05	76.75	79.05	96,159
17 Jan 22	79.15000 -0.70	80.30	79.15	80.30	43,235
14 Jan 22	79.85000 -0.15	81.10	78.35	79.80	98,389
13 Jan 22	80.00000 -3.20	83.00	79.80	83.00	94,952
12 Jan 22	83.20000 +1.10	85.15	82.50	82.85	161,572
11 Jan 22	82.10000 +2.65	82.15	79.70	79.95	136,958
10 Jan 22	79.45000 -0.30	80.05	79.00	79.85	69,187
07 Jan 22	79.75000 -0.50	80.10	79.15	80.05	66,174
06 Jan 22	80.25000 -1.35	81.05	79.25	81.00	70,966
05 Jan 22	81.60000 -0.30	82.40	81.25	81.90	59,187
04 Jan 22	81.90000 -2.60	84.80	81.45	84.80	102,894
03 Jan 22	84.50000 -0.20	87.25	84.30	85.30	60,827
30 Dec 21	84.70000 +0.30	85.10	84.50	84.65	24,138
29 Dec 21	84.40000 +0.10	85.15	84.05	84.05	44,422
28 Dec 21	84.30000 -0.10	84.95	83.95	83.95	30,439
27 Dec 21	84.40000 +1.05	84.85	83.60	83.75	39,647
23 Dec 21	83.35000 -1.45	85.30	82.80	85.00	67,979
22 Dec 21	84.80000 +1.05	84.80	83.70	84.00	41,488
21 Dec 21	83.75000 +0.65	84.40	83.20	83.65	42,416
20 Dec 21	83.10000 -1.85	83.80	82.30	83.30	74,035
17 Dec 21	84.95000 +0.60	85.10	83.65	84.20	135,232
16 Dec 21	84.35000 +1.30	85.10	83.15	83.50	149,707
15 Dec 21	83.05000 +1.55	83.20	81.30	82.05	98,870
14 Dec 21	81.50000 -1.00	83.20	81.10	81.95	81,480
13 Dec 21	82.50000 +0.35	83.15	81.95	82.35	50,040
10 Dec 21	82.15000 +0.00	82.65	80.60	81.95	70,456
09 Dec 21	82.15000 +0.95	83.60	81.00	81.00	149,890
08 Dec 21	81.20000 +0.05	82.35	80.75	81.05	90,797
07 Dec 21	81.15000 +2.00	81.30	79.10	79.65	70,206
06 Dec 21	79.15000 +0.50	79.50	78.50	79.20	45,834
03 Dec 21	78.65000 -0.20	79.75	78.10	79.05	54,859
02 Dec 21	78.85000 -1.15	80.10	78.55	79.45	102,851
01 Dec 21	80.00000 -1.05	81.50	77.50	81.45	124,740
30 Nov 21	81.05000 +1.10	81.80	78.65	79.10	132,258
29 Nov 21	79.95000 +0.30	81.20	79.50	81.20	74,287
26 Nov 21	79.65000 +0.60	80.85	77.45	77.50	99,299
25 Nov 21	79.05000 +0.25	79.80	78.65	79.15	35,479
24 Nov 21	78.80000 -0.80	79.95	78.05	79.80	70,092
23 Nov 21	79.60000 -1.10	80.60	78.50	80.15	84,716
22 Nov 21	80.70000 -1.25	82.80	80.50	82.05	73,919
19 Nov 21	81.95000 +1.15	82.25	80.45	80.75	89,601
18 Nov 21	80.80000 +0.10	81.55	80.50	81.00	90,428
17 Nov 21	80.70000 +0.10	82.05	80.30	80.65	86,601
16 Nov 21	80.60000 +1.10	81.40	79.50	79.80	109,560
15 Nov 21	79.50000 +1.60	79.70	77.80	77.80	56,743
12 Nov 21	77.90000 -0.15	78.30	77.50	77.85	100,992
11 Nov 21	78.05000 -0.85	78.80	77.60	78.75	92,913
10 Nov 21	78.90000 -0.25	79.35	78.45	79.35	62,057
09 Nov 21	79.15000 -0.80	80.45	79.15	79.70	83,332
08 Nov 21	79.95000 +0.00	81.20	79.60	79.60	91,559
05 Nov 21	79.95000 -3.25	83.30	79.65	83.30	99,990
04 Nov 21	83.20000 +0.90	84.30	82.15	82.45	138,775
03 Nov 21	82.30000 +2.10	82.50	80.40	80.40	123,295
02 Nov 21	80.20000 -0.05	80.95	79.95	80.30	92,381
01 Nov 21	80.25000 +0.95	80.45	79.35	79.85	64,052
29 Oct 21	79.30000 -1.00	80.45	79.20	79.75	75,717
28 Oct 21	80.30000 +0.85	80.30	79.25	79.95	64,029
27 Oct 21	79.45000 -1.35	81.60	79.45	80.85	72,802
26 Oct 21	80.80000 +1.75	81.15	79.10	79.15	100,630
25 Oct 21	79.05000 +1.35	79.40	76.80	77.60	171,137
22 Oct 21	77.70000 +0.45	78.35	76.75	77.75	135,720
21 Oct 21	77.25000 -0.55	78.10	77.10	77.35	149,910
20 Oct 21	77.80000 -1.10	79.10	77.45	79.00	71,224
19 Oct 21	78.90000 +0.70	79.00	78.00	78.45	115,932
18 Oct 21	78.20000 -1.80	79.80	77.35	79.75	91,604
15 Oct 21	80.00000 -1.90	82.50	79.80	82.20	112,070
14 Oct 21	81.90000 +0.65	82.15	80.75	81.65	171,648
13 Oct 21	81.25000 +3.35	81.80	77.80	78.15	270,622
12 Oct 21	77.90000 -0.75	83.20	75.60	82.85	323,395
11 Oct 21	78.65000 -0.75	79.95	78.05	79.45	124,042
08 Oct 21	79.40000 +1.40	80.15	77.10	77.70	131,392
07 Oct 21	78.00000 -2.00	80.40	77.45	80.00	147,280
06 Oct 21	80.00000 -1.45	81.15	78.45	80.95	199,343
05 Oct 21	81.45000 -0.60	82.30	80.90	81.95	119,194
04 Oct 21	82.05000 -1.30	83.50	81.70	83.10	84,801
01 Oct 21	83.35000 -1.45	84.90	83.15	84.20	71,369
30 Sep 21	84.80000 +0.55	86.50	84.30	84.80	125,201
29 Sep 21	84.25000 +1.25	85.05	83.35	83.50	69,713
28 Sep 21	83.00000 -2.35	85.15	82.55	85.10	100,860
27 Sep 21	85.35000 -0.15	86.75	85.25	85.60	101,592
24 Sep 21	85.50000 -2.35	87.65	85.50	87.65	81,240
23 Sep 21	87.85000 +1.05	88.80	87.10	87.10	89,217
22 Sep 21	86.80000 -1.00	88.90	86.60	88.30	83,056
21 Sep 21	87.80000 +2.25	88.15	84.65	85.75	98,191
20 Sep 21	85.55000 +0.90	85.55	81.85	84.05	195,922
17 Sep 21	84.65000 -0.50	88.70	84.65	85.15	496,953
16 Sep 21	85.15000 -3.95	89.15	84.45	88.90	202,211
15 Sep 21	89.10000 -0.30	90.10	89.00	89.85	72,281
14 Sep 21	89.40000 -0.95	90.25	88.75	90.25	77,419
13 Sep 21	90.35000 -0.10	91.20	90.35	90.95	56,529
10 Sep 21	90.45000 -0.55	91.05	90.05	91.05	65,051
09 Sep 21	91.00000 -0.50	91.30	90.25	91.20	61,734
08 Sep 21	91.50000 -0.90	92.10	91.10	92.05	38,968
07 Sep 21	92.40000 -0.20	92.90	92.05	92.90	38,900
06 Sep 21	92.60000 +0.85	92.65	91.50	91.90	46,560
03 Sep 21	91.75000 +0.35	92.65	91.20	91.55	64,781
02 Sep 21	91.40000 +1.60	92.10	89.85	90.15	102,283
01 Sep 21	89.80000 -0.15	90.75	89.75	90.30	49,578
31 Aug 21	89.95000 -0.55	91.50	89.55	90.95	81,899
30 Aug 21	90.50000 +0.80	90.80	89.00	89.05	39,663
27 Aug 21	89.70000 +0.50	90.05	89.10	89.35	41,998
26 Aug 21	89.20000 +0.00	89.65	88.60	88.85	44,123
25 Aug 21	89.20000 -0.45	90.25	89.20	90.25	54,471
24 Aug 21	89.65000 -1.15	91.60	89.55	90.95	50,484
23 Aug 21	90.80000 +1.55	91.25	89.75	89.80	96,083
20 Aug 21	89.25000 +0.30	89.25	88.65	89.25	57,300
19 Aug 21	88.95000 -0.20	89.10	87.85	88.40	90,178
18 Aug 21	89.15000 +0.95	89.75	88.05	88.05	94,995
17 Aug 21	88.20000 +0.50	88.30	87.40	87.55	81,210
16 Aug 21	87.70000 -0.55	88.55	87.70	88.20	66,335
13 Aug 21	88.25000 +0.30	88.45	86.30	87.75	55,956
12 Aug 21	87.95000 +0.20	88.20	86.65	87.75	63,101
11 Aug 21	87.75000 -0.35	88.65	87.50	88.45	72,306
10 Aug 21	88.10000 +0.30	88.75	87.80	87.80	96,605
09 Aug 21	87.80000 +0.00	88.50	87.55	88.35	55,139
06 Aug 21	87.80000 -1.20	89.65	87.45	89.15	78,300
05 Aug 21	89.00000 +0.30	89.65	88.50	88.65	73,456
04 Aug 21	88.70000 +0.85	89.75	87.85	88.25	72,346
03 Aug 21	87.85000 +0.05	89.10	87.85	87.95	63,006
02 Aug 21	87.80000 -0.25	88.75	87.00	88.65	78,370
30 Jul 21	88.05000 +1.60	88.40	85.75	86.15	121,841
29 Jul 21	86.45000 +0.10	87.00	85.95	86.90	46,644
28 Jul 21	86.35000 +0.55	86.60	85.45	85.85	80,021
27 Jul 21	85.80000 +0.05	86.10	83.75	85.10	123,372
26 Jul 21	85.75000 -1.75	87.45	85.40	87.45	93,416
23 Jul 21	87.50000 +1.85	88.00	85.60	85.75	102,534
22 Jul 21	85.65000 +1.45	85.80	83.55	84.55	100,820
21 Jul 21	84.20000 +0.05	84.95	83.60	84.45	84,949
20 Jul 21	84.15000 -2.15	87.25	84.15	87.05	155,488
19 Jul 21	86.30000 -1.20	87.50	85.30	87.50	195,760
16 Jul 21	87.50000 -0.35	88.40	87.30	88.05	133,062
15 Jul 21	87.85000 +0.75	88.15	85.75	86.80	213,460
14 Jul 21	87.10000 -2.25	90.10	85.65	89.35	391,531
13 Jul 21	89.35000 -8.75	96.40	89.10	96.40	526,168
12 Jul 21	98.10000 +0.75	98.40	97.05	97.50	58,673
09 Jul 21	97.35000 -0.65	98.45	96.80	97.95	73,222
08 Jul 21	98.00000 -0.80	99.40	97.75	98.70	126,587
07 Jul 21	98.80000 +2.10	99.35	96.45	96.45	130,760
06 Jul 21	96.70000 +2.25	96.95	94.20	94.40	104,300
05 Jul 21	94.45000 +0.60	94.90	93.80	93.90	76,057
02 Jul 21	93.85000 +0.65	94.60	93.30	93.30	66,299
01 Jul 21	93.20000 -0.05	94.75	92.30	93.85	73,677
30 Jun 21	93.25000 -1.10	94.60	92.80	94.40	76,925
29 Jun 21	94.35000 +0.55	94.90	93.75	94.60	68,251
28 Jun 21	93.80000 +0.65	94.20	93.00	93.15	53,353
25 Jun 21	93.15000 +0.10	93.40	92.75	92.95	53,111
24 Jun 21	93.05000 +0.60	93.75	92.30	92.65	86,524
23 Jun 21	92.45000 -0.95	93.75	92.45	93.50	49,157
22 Jun 21	93.40000 +0.25	93.40	92.50	93.30	56,114
21 Jun 21	93.15000 +0.25	93.35	91.85	93.00	50,232
18 Jun 21	92.90000 -0.75	94.85	92.90	93.90	331,777
17 Jun 21	93.65000 -0.20	93.80	90.55	93.15	106,548
16 Jun 21	93.85000 -1.80	96.20	93.85	95.70	117,248
15 Jun 21	95.65000 +0.75	96.00	94.60	95.50	88,211
14 Jun 21	94.90000 +3.60	95.40	91.50	91.50	159,298
11 Jun 21	91.30000 +0.00	92.05	91.05	91.30	103,608
10 Jun 21	91.30000 -0.85	91.45	90.10	91.20	58,266
09 Jun 21	92.15000 +1.20	92.60	90.85	91.15	90,338
08 Jun 21	90.95000 -1.00	92.25	90.90	91.95	69,165
07 Jun 21	91.95000 +1.95	92.35	89.65	90.00	118,020
04 Jun 21	90.00000 +0.55	90.00	88.95	89.95	35,661
03 Jun 21	89.45000 -0.20	89.95	88.90	89.70	31,157
02 Jun 21	89.65000 -0.40	90.25	89.25	90.10	72,305
01 Jun 21	90.05000 -0.45	91.05	89.70	91.00	107,494
31 May 21	90.50000 -0.20	90.85	90.20	90.35	26,508
28 May 21	90.70000 +0.30	91.45	90.50	90.65	52,495
27 May 21	90.40000 -1.40	91.45	90.35	91.45	102,513
26 May 21	91.80000 -0.40	92.70	91.60	92.55	65,650
25 May 21	92.20000 -0.30	93.00	91.65	92.50	78,715
21 May 21	92.50000 -0.60	93.50	92.40	93.10	43,391
20 May 21	93.10000 +1.40	93.25	91.60	91.60	49,842
19 May 21	91.70000 -0.30	91.90	90.90	91.60	57,632
18 May 21	92.00000 -0.25	93.05	90.85	92.55	50,840
17 May 21	92.25000 +0.65	92.65	91.15	91.70	107,910
14 May 21	91.60000 +2.00	91.75	89.50	89.90	102,685
13 May 21	89.60000 +0.50	89.70	87.75	88.70	40,822
12 May 21	89.10000 -0.10	89.60	88.70	89.05	49,916
11 May 21	89.20000 -0.95	89.90	88.15	89.50	55,400
10 May 21	90.15000 -0.55	90.80	89.85	90.80	25,334
07 May 21	90.70000 +0.90	90.95	89.60	90.20	72,361
06 May 21	89.80000 +0.25	90.20	89.30	89.50	56,341
05 May 21	89.55000 +0.70	89.75	88.45	89.00	56,479
04 May 21	88.85000 -1.05	90.10	88.80	90.00	108,275
03 May 21	89.90000 +0.45	90.00	89.20	89.60	53,035
30 Apr 21	89.45000 +0.40	89.70	88.85	89.00	85,639
29 Apr 21	89.05000 +0.25	89.50	88.55	88.80	103,875
28 Apr 21	88.80000 -0.05	89.20	88.55	88.85	52,504
27 Apr 21	88.85000 -0.45	89.95	88.60	89.35	49,909
26 Apr 21	89.30000 +0.30	89.85	88.30	88.45	78,664
23 Apr 21	89.00000 -0.70	89.85	88.25	89.65	56,620
22 Apr 21	89.70000 -0.15	90.25	89.20	90.05	60,115
21 Apr 21	89.85000 +1.45	90.00	88.40	88.65	70,578
20 Apr 21	88.40000 -0.85	89.50	88.40	89.50	94,684
19 Apr 21	89.25000 +0.20	90.70	89.15	89.35	93,321
16 Apr 21	89.05000 +0.65	89.30	88.15	88.85	62,712
15 Apr 21	88.40000 -0.25	90.10	88.40	89.05	124,078
14 Apr 21	88.65000 +1.85	88.90	86.35	86.90	183,052
13 Apr 21	86.80000 +0.90	86.80	85.30	86.00	121,258
12 Apr 21	85.90000 -0.75	88.15	85.40	86.90	112,681
09 Apr 21	86.65000 +1.80	86.85	84.10	85.00	119,859
08 Apr 21	84.85000 -1.80	87.40	81.30	87.40	295,148
07 Apr 21	86.65000 -0.15	87.00	85.75	86.80	106,356
06 Apr 21	86.80000 +1.10	87.45	86.15	86.30	92,833
01 Apr 21	85.70000 +1.00	85.70	84.70	84.95	82,721
31 Mar 21	84.70000 +0.55	85.50	84.15	84.25	86,553
30 Mar 21	84.15000 +0.45	84.50	83.45	83.95	64,583
29 Mar 21	83.70000 +0.50	84.55	83.15	83.65	98,675
26 Mar 21	83.20000 +0.00	84.10	83.10	83.45	77,577
25 Mar 21	83.20000 -0.95	84.00	82.85	83.80	55,795
24 Mar 21	84.15000 +0.05	84.65	83.60	83.95	81,299
23 Mar 21	84.10000 -1.70	85.70	83.30	85.70	127,246
22 Mar 21	85.80000 +1.55	85.85	84.05	84.20	73,562
19 Mar 21	84.25000 -0.55	85.00	83.85	84.60	124,124
18 Mar 21	84.80000 +0.80	85.55	84.20	84.45	86,455
17 Mar 21	84.00000 -0.55	84.40	83.50	84.20	73,679
16 Mar 21	84.55000 +0.55	85.25	83.45	84.35	79,510
15 Mar 21	84.00000 -0.50	84.95	83.80	84.50	103,735
12 Mar 21	84.50000 -0.50	85.50	84.30	85.00	51,534
11 Mar 21	85.00000 +0.25	85.60	84.50	85.30	94,999
10 Mar 21	84.75000 +0.65	85.20	83.85	83.95	84,546
09 Mar 21	84.10000 +0.30	84.70	82.80	83.55	103,601
08 Mar 21	83.80000 +0.70	84.40	82.30	83.25	125,607
05 Mar 21	83.10000 -1.00	84.35	82.75	83.55	114,795
04 Mar 21	84.10000 -0.35	84.85	82.85	84.10	102,923
03 Mar 21	84.45000 -1.95	87.00	83.85	86.70	143,373
02 Mar 21	86.40000 -1.25	88.90	86.40	87.70	79,148
01 Mar 21	87.65000 +2.05	88.00	85.95	86.05	123,076
26 Feb 21	85.60000 +0.50	86.80	83.60	84.30	131,797
25 Feb 21	85.10000 -0.55	86.20	84.35	86.20	104,683
24 Feb 21	85.65000 +0.20	87.75	84.80	86.00	177,165
23 Feb 21	85.45000 -6.25	91.85	84.65	91.85	230,569
22 Feb 21	91.70000 -1.15	92.70	90.95	92.70	97,876
19 Feb 21	92.85000 -0.45	97.30	92.15	94.00	152,348
18 Feb 21	93.30000 -0.85	94.95	90.00	94.75	146,701
17 Feb 21	94.15000 -1.30	95.35	93.55	95.35	102,442
16 Feb 21	95.45000 +0.25	95.70	94.50	95.05	138,069
15 Feb 21	95.20000 -0.55	96.00	94.75	95.95	82,507
12 Feb 21	95.75000 +2.00	95.75	93.50	94.00	100,826
11 Feb 21	93.75000 +0.20	94.90	93.30	93.70	69,906
10 Feb 21	93.55000 -0.10	94.35	93.00	93.65	60,329
09 Feb 21	93.65000 -0.20	94.45	93.25	93.75	86,473
08 Feb 21	93.85000 +0.35	94.25	92.90	93.15	88,661
05 Feb 21	93.50000 +0.70	93.80	92.45	93.00	91,470
04 Feb 21	92.80000 +1.95	93.05	91.20	91.25	88,186
03 Feb 21	90.85000 +0.20	92.30	90.50	91.05	63,179
02 Feb 21	90.65000 +1.20	90.80	89.40	89.70	88,914
01 Feb 21	89.45000 +1.70	89.70	88.30	88.60	72,075
29 Jan 21	87.75000 -0.35	88.65	86.15	87.70	127,976
28 Jan 21	88.10000 +1.30	88.30	85.05	86.25	117,385
27 Jan 21	86.80000 -2.75	90.35	85.85	89.70	123,878
26 Jan 21	89.55000 -0.45	90.85	89.00	89.90	89,201
25 Jan 21	90.00000 +0.05	90.85	89.00	90.35	77,255
22 Jan 21	89.95000 -0.80	90.75	89.50	90.75	62,936
21 Jan 21	90.75000 +0.40	91.40	90.30	90.75	85,860
20 Jan 21	90.35000 +0.50	90.70	89.35	90.00	119,142
19 Jan 21	89.85000 +0.95	90.75	88.35	88.70	136,197
18 Jan 21	88.90000 +0.60	89.00	87.10	87.90	114,265
15 Jan 21	88.30000 -0.20	88.85	87.65	88.05	94,970
14 Jan 21	88.50000 +0.75	88.85	86.70	87.70	125,949
13 Jan 21	87.75000 -0.60	88.40	86.35	88.40	176,057
12 Jan 21	88.35000 +1.50	88.75	85.75	87.15	134,046
11 Jan 21	86.85000 -0.65	87.35	85.70	87.15	173,968
08 Jan 21	87.50000 -1.35	89.80	87.45	88.85	135,044
07 Jan 21	88.85000 +1.15	89.25	88.10	88.20	100,931
06 Jan 21	87.70000 -1.20	89.10	86.80	89.00	175,836
05 Jan 21	88.90000 -2.20	90.70	88.50	90.65	162,893
04 Jan 21	91.10000 +3.35	91.20	88.10	88.35	165,163
30 Dec 20	87.75000 +0.25	89.20	87.60	87.60	63,603
29 Dec 20	87.50000 +0.25	88.40	86.95	87.20	78,135
28 Dec 20	87.25000 +0.65	88.10	86.40	87.10	119,312
23 Dec 20	86.60000 -2.45	89.05	86.60	88.95	127,603
22 Dec 20	89.05000 +0.45	89.60	88.35	89.15	98,663
21 Dec 20	88.60000 -2.15	90.75	88.50	90.75	74,215
18 Dec 20	90.75000 +0.75	91.50	89.40	89.65	209,174
17 Dec 20	90.00000 -1.60	92.40	89.60	91.90	154,647
16 Dec 20	91.60000 +0.00	92.15	91.20	91.85	153,800
15 Dec 20	91.60000 -1.10	92.85	91.40	92.75	97,779
14 Dec 20	92.70000 +0.95	93.20	91.50	92.00	102,255
11 Dec 20	91.75000 -0.85	92.65	90.50	92.65	128,771
10 Dec 20	92.60000 -0.15	93.80	91.75	92.95	147,269
09 Dec 20	92.75000 -1.30	93.70	90.15	93.70	275,818
08 Dec 20	94.05000 -2.30	97.25	93.90	96.45	189,519
07 Dec 20	96.35000 -0.15	97.35	96.00	96.70	146,011
04 Dec 20	96.50000 +2.30	96.85	94.50	95.00	109,410
03 Dec 20	94.20000 -0.20	95.25	93.55	94.90	91,660
02 Dec 20	94.40000 -1.95	96.65	94.10	96.65	102,773
01 Dec 20	96.35000 -1.35	98.80	95.90	98.65	97,836
30 Nov 20	97.70000 +2.30	99.40	96.00	96.00	153,331
27 Nov 20	95.40000 -0.65	96.55	94.60	96.40	110,493
26 Nov 20	96.05000 +1.85	96.85	94.60	94.60	65,866
25 Nov 20	94.20000 -2.60	96.75	94.20	96.75	158,182
24 Nov 20	96.80000 -1.60	98.95	96.70	98.80	129,182
23 Nov 20	98.40000 -1.70	100.90	98.15	100.70	97,853
20 Nov 20	100.10000 +0.70	100.10	98.70	99.65	90,070
19 Nov 20	99.40000 +0.20	99.80	98.45	99.05	143,032
18 Nov 20	99.20000 -1.00	100.70	99.15	99.75	113,017
17 Nov 20	100.20000 -1.40	101.90	99.60	101.50	102,865
16 Nov 20	101.60000 +3.85	103.70	98.75	99.00	203,495
13 Nov 20	97.75000 -1.10	98.95	96.90	98.95	89,209
12 Nov 20	98.85000 +3.35	99.15	95.15	95.75	149,778
11 Nov 20	95.50000 +3.75	95.50	92.10	92.25	114,409
10 Nov 20	91.75000 -0.95	93.60	91.50	92.25	139,100
09 Nov 20	92.70000 +0.40	94.10	90.80	94.00	193,769
06 Nov 20	92.30000 -0.55	93.80	91.90	92.85	76,436
05 Nov 20	92.85000 +1.00	93.60	92.20	92.50	125,078
04 Nov 20	91.85000 +2.65	92.05	88.75	88.90	110,125
03 Nov 20	89.20000 +1.30	89.35	88.05	88.40	93,795
02 Nov 20	87.90000 +1.60	88.45	86.50	87.05	102,168
30 Oct 20	86.30000 +0.40	86.95	85.15	85.25	94,329
29 Oct 20	85.90000 +0.30	86.45	85.20	85.25	103,895
28 Oct 20	85.60000 -1.20	86.55	85.05	86.00	125,221
27 Oct 20	86.80000 +1.15	87.25	85.15	85.90	78,613
26 Oct 20	85.65000 -1.55	87.35	85.20	86.00	99,508
23 Oct 20	87.20000 -1.10	88.60	87.20	88.15	76,260
22 Oct 20	88.30000 +0.35	88.40	86.80	87.45	72,029
21 Oct 20	87.95000 +0.15	88.45	87.00	87.75	112,300
20 Oct 20	87.80000 -3.00	90.95	87.75	90.40	165,299
19 Oct 20	90.80000 -0.65	92.45	90.80	91.40	79,523
16 Oct 20	91.45000 +0.40	92.60	91.00	91.00	121,719
15 Oct 20	91.05000 -2.35	94.15	90.20	92.35	198,197
14 Oct 20	93.40000 -4.75	98.50	90.85	97.95	325,250
13 Oct 20	98.15000 -2.15	99.40	93.60	99.40	216,305
12 Oct 20	100.30000 +1.80	100.50	98.30	98.30	199,920
09 Oct 20	98.50000 +0.85	98.60	97.25	97.80	67,163
08 Oct 20	97.65000 +0.30	98.35	97.20	97.20	58,634
07 Oct 20	97.35000 -0.10	98.10	97.20	97.45	71,596
06 Oct 20	97.45000 +0.10	99.45	97.45	97.85	110,124
05 Oct 20	97.35000 +1.25	97.65	96.15	96.50	44,680
02 Oct 20	96.10000 -0.45	96.60	95.30	95.45	67,771
01 Oct 20	96.55000 +1.10	97.00	94.80	95.55	105,417
30 Sep 20	95.45000 -0.95	97.00	95.00	96.70	94,369
29 Sep 20	96.40000 +0.85	96.55	94.80	95.40	90,146
28 Sep 20	95.55000 +1.25	95.75	94.60	95.05	70,208
25 Sep 20	94.30000 -0.60	95.60	93.30	95.00	91,443
24 Sep 20	94.90000 -1.00	95.90	94.55	95.35	125,018
23 Sep 20	95.90000 +0.85	97.85	95.65	95.65	91,409
22 Sep 20	95.05000 +0.20	96.20	93.55	95.20	108,045
21 Sep 20	94.85000 -3.15	98.05	94.50	97.90	95,279
18 Sep 20	98.00000 +0.45	98.65	96.65	97.45	220,398
17 Sep 20	97.55000 +0.00	97.80	95.80	97.05	74,843
16 Sep 20	97.55000 +0.25	98.30	96.95	96.95	76,149
15 Sep 20	97.30000 +1.00	98.05	96.50	96.85	96,862
14 Sep 20	96.30000 +1.35	96.50	94.80	95.55	101,691
11 Sep 20	94.95000 +0.40	95.65	94.35	95.05	87,359
10 Sep 20	94.55000 -1.05	96.10	94.30	96.10	99,826
09 Sep 20	95.60000 +2.00	95.60	93.60	93.60	147,663
08 Sep 20	93.60000 -2.30	96.40	92.10	96.40	130,260
07 Sep 20	95.90000 +1.30	95.90	94.15	95.20	145,417
04 Sep 20	94.60000 -0.95	97.05	93.75	95.80	127,027
03 Sep 20	95.55000 -4.55	101.10	94.90	100.80	134,577
02 Sep 20	100.10000 +2.05	100.80	98.15	98.75	182,087
01 Sep 20	98.05000 -0.80	100.20	97.45	99.25	96,831
31 Aug 20	98.85000 +1.75	99.10	97.00	97.45	66,802
28 Aug 20	97.10000 -0.65	97.70	96.50	97.55	73,243
27 Aug 20	97.75000 -1.65	100.30	97.55	99.60	88,693
26 Aug 20	99.40000 +1.40	99.85	97.85	98.05	111,189
25 Aug 20	98.00000 -0.85	99.75	97.85	99.55	101,647
24 Aug 20	98.85000 +2.00	100.10	98.85	99.00	128,619
21 Aug 20	96.85000 -1.10	98.75	96.40	98.20	62,603
20 Aug 20	97.95000 -0.30	98.95	97.60	97.70	58,834
19 Aug 20	98.25000 +0.25	98.95	97.75	98.00	86,132
18 Aug 20	98.00000 +0.00	98.30	96.95	98.00	69,087
17 Aug 20	98.00000 +1.60	98.30	96.00	96.55	55,543
14 Aug 20	96.40000 -1.20	97.60	96.15	97.60	67,134
13 Aug 20	97.60000 +0.40	97.75	96.15	97.20	109,072
12 Aug 20	97.20000 +0.40	97.25	94.90	97.25	134,290
11 Aug 20	96.80000 +1.85	96.90	94.95	95.25	126,827
10 Aug 20	94.95000 -1.05	96.75	94.70	96.45	74,935
07 Aug 20	96.00000 +0.50	96.45	95.25	95.75	67,425
06 Aug 20	95.50000 -0.55	97.10	95.30	96.00	75,011
05 Aug 20	96.05000 +0.25	96.45	95.25	96.45	94,827
04 Aug 20	95.80000 -2.50	98.60	95.45	98.30	84,880
03 Aug 20	98.30000 +1.00	99.20	97.80	97.85	189,616
31 Jul 20	97.30000 +1.60	97.45	95.70	96.35	135,423
30 Jul 20	95.70000 -1.05	97.55	95.20	97.00	123,233
29 Jul 20	96.75000 +1.70	98.10	95.25	95.80	97,749
28 Jul 20	95.05000 -0.35	96.15	94.50	95.70	100,904
27 Jul 20	95.40000 +0.80	96.70	94.30	94.80	99,724
24 Jul 20	94.60000 -1.35	95.60	93.00	94.70	162,021
23 Jul 20	95.95000 -0.65	97.30	95.35	96.95	128,735
22 Jul 20	96.60000 -0.50	97.35	96.10	97.20	92,816
21 Jul 20	97.10000 -0.10	98.90	97.10	98.30	146,562
20 Jul 20	97.20000 +1.45	98.65	95.60	95.60	171,941
17 Jul 20	95.75000 +0.90	96.00	93.85	94.85	165,351
16 Jul 20	94.85000 -2.70	97.85	94.20	96.30	210,060
15 Jul 20	97.55000 +2.45	100.80	95.10	95.10	311,990
14 Jul 20	95.10000 +2.20	95.85	89.25	92.60	306,079
13 Jul 20	92.90000 +0.15	94.95	92.20	94.50	222,655
10 Jul 20	92.75000 +0.35	94.15	91.40	92.40	157,838
09 Jul 20	92.40000 +2.35	92.90	90.15	90.40	190,998
08 Jul 20	90.05000 -1.05	90.95	89.45	90.80	148,027
07 Jul 20	91.10000 +0.20	91.20	90.10	90.90	112,354
06 Jul 20	90.90000 +3.05	91.65	89.15	91.00	271,144
03 Jul 20	87.85000 +1.35	88.15	86.60	87.00	79,492
02 Jul 20	86.50000 +1.90	86.70	84.80	85.35	122,303
01 Jul 20	84.60000 +2.50	84.60	82.35	82.95	130,791
30 Jun 20	82.10000 +0.75	82.10	80.90	81.95	161,107
29 Jun 20	81.35000 +0.80	81.70	80.40	80.75	90,988
26 Jun 20	80.55000 -0.65	81.95	80.40	81.45	65,085
25 Jun 20	81.20000 +0.10	81.70	78.85	79.90	115,655
24 Jun 20	81.10000 -0.95	82.95	80.80	82.65	157,166
23 Jun 20	82.05000 -2.05	85.35	81.60	84.80	152,664
22 Jun 20	84.10000 +2.30	84.50	81.75	81.80	195,215
19 Jun 20	81.80000 +1.65	82.75	80.35	80.35	425,014
18 Jun 20	80.15000 +0.75	80.45	79.10	79.50	87,017
17 Jun 20	79.40000 +1.70	79.60	77.40	77.70	114,475
16 Jun 20	77.70000 +2.05	77.85	76.20	77.00	76,975
15 Jun 20	75.65000 +0.05	76.30	73.65	74.35	98,531
12 Jun 20	75.60000 -0.35	77.10	74.75	75.05	64,651
11 Jun 20	75.95000 -1.80	77.40	75.90	76.80	66,706
10 Jun 20	77.75000 +1.70	77.85	75.25	75.80	113,195
09 Jun 20	76.05000 -0.80	77.25	75.40	76.65	138,256
08 Jun 20	76.85000 -1.90	77.85	75.90	77.75	131,026
05 Jun 20	78.75000 -1.05	80.10	77.95	80.05	86,585
04 Jun 20	79.80000 -0.80	81.30	79.45	80.50	144,948
03 Jun 20	80.60000 +3.90	80.95	77.25	77.55	159,353
02 Jun 20	76.70000 +0.00	77.95	75.15	77.95	141,170
29 May 20	76.70000 +0.95	77.30	73.30	75.00	133,868
28 May 20	75.75000 +1.80	76.20	74.20	74.60	95,121
27 May 20	73.95000 -1.65	76.40	73.65	76.35	100,793
26 May 20	75.60000 -1.35	77.80	75.50	77.45	78,649
25 May 20	76.95000 +2.15	77.50	75.15	75.65	65,607
22 May 20	74.80000 +0.80	75.15	73.35	73.75	54,683
21 May 20	74.00000 -0.85	75.75	74.00	74.65	57,984
20 May 20	74.85000 +4.25	75.00	70.60	71.15	123,835
19 May 20	70.60000 -1.50	73.40	70.20	73.40	128,727
18 May 20	72.10000 +1.10	72.25	70.65	72.00	111,570
15 May 20	71.00000 -0.10	71.80	70.50	71.35	119,802
14 May 20	71.10000 -4.05	74.35	70.60	73.80	140,403
13 May 20	75.15000 -0.35	75.80	74.10	75.20	119,698
12 May 20	75.50000 -0.25	76.85	75.40	76.10	105,736
11 May 20	75.75000 +1.00	76.25	75.00	75.45	62,052
08 May 20	74.75000 +0.30	75.85	74.70	75.30	32,125
07 May 20	74.45000 +0.00	75.20	74.30	74.75	62,517
06 May 20	74.45000 +2.10	74.95	72.10	72.10	74,895
05 May 20	72.35000 +0.25	72.70	71.45	72.40	78,284
04 May 20	72.10000 -0.75	72.60	71.00	71.55	59,215
30 Apr 20	72.85000 +0.45	73.30	71.95	72.65	103,356
29 Apr 20	72.40000 +0.50	72.65	70.95	71.35	94,264
28 Apr 20	71.90000 +0.20	72.50	71.05	71.60	130,003
27 Apr 20	71.70000 +3.75	71.90	68.10	69.05	126,515
24 Apr 20	67.95000 -1.95	69.20	67.75	68.70	79,443
23 Apr 20	69.90000 +2.10	70.20	67.30	67.30	87,114
22 Apr 20	67.80000 -0.15	68.65	66.70	68.65	85,399
21 Apr 20	67.95000 -0.55	68.95	67.60	68.60	84,839
20 Apr 20	68.50000 +1.95	68.50	67.00	67.45	73,615
17 Apr 20	66.55000 +0.40	68.45	66.55	67.75	122,810
16 Apr 20	66.15000 +1.55	67.20	64.95	65.05	92,834
15 Apr 20	64.60000 -2.85	67.60	64.45	66.65	172,276
14 Apr 20	67.45000 +1.70	68.85	66.55	67.45	151,355
09 Apr 20	65.75000 +3.30	66.25	63.45	65.80	139,621
08 Apr 20	62.45000 -0.50	63.60	61.70	62.00	41,989
07 Apr 20	62.95000 -0.65	64.95	62.60	64.95	71,329
06 Apr 20	63.60000 +2.60	63.75	61.40	63.65	68,517
03 Apr 20	61.00000 -0.10	61.80	59.25	61.45	86,346
02 Apr 20	61.10000 +1.40	61.40	59.40	60.75	112,378
01 Apr 20	59.70000 +1.90	60.15	56.55	57.55	130,726
31 Mar 20	57.80000 +1.50	58.00	56.20	57.20	160,700
30 Mar 20	56.30000 +0.10	57.10	55.50	56.45	110,624
27 Mar 20	56.20000 +0.20	56.50	54.60	55.85	94,572
26 Mar 20	56.00000 -0.25	56.30	54.85	55.55	129,325
25 Mar 20	56.25000 -0.25	57.55	55.20	57.20	101,598
24 Mar 20	56.50000 +2.00	57.20	55.35	56.25	100,032
23 Mar 20	54.50000 -1.70	57.20	53.50	55.20	115,970
20 Mar 20	56.20000 +3.20	56.45	53.90	55.15	310,626
19 Mar 20	53.00000 -6.55	59.30	52.95	59.30	224,643
18 Mar 20	59.55000 +0.25	60.30	57.55	57.65	172,829
17 Mar 20	59.30000 +2.65	59.70	56.10	59.60	214,248
16 Mar 20	56.65000 +1.20	57.35	50.65	53.30	281,192
13 Mar 20	55.45000 -0.60	57.95	54.45	57.20	305,839
12 Mar 20	56.05000 -3.50	59.95	55.85	57.60	243,428
11 Mar 20	59.55000 -4.70	65.15	59.40	64.45	255,187
10 Mar 20	64.25000 +0.60	65.05	63.20	63.80	260,367
09 Mar 20	63.65000 -3.35	65.35	63.65	64.50	332,140
06 Mar 20	67.00000 -0.20	67.20	65.50	66.10	199,031
05 Mar 20	67.20000 -0.40	68.15	66.45	67.70	120,551
04 Mar 20	67.60000 +0.70	68.65	66.55	67.25	95,844
03 Mar 20	66.90000 +0.75	67.75	65.80	66.55	185,396
02 Mar 20	66.15000 +0.85	66.70	64.60	66.25	181,257
28 Feb 20	65.30000 -0.65	65.30	63.35	64.50	321,901
27 Feb 20	65.95000 -0.15	66.40	64.30	64.70	221,922
26 Feb 20	66.10000 -0.25	66.10	63.60	65.75	230,804
25 Feb 20	66.35000 -3.40	69.70	66.35	69.35	153,462
24 Feb 20	69.75000 -1.95	70.90	68.40	70.90	108,443
21 Feb 20	71.70000 +1.70	72.90	69.40	69.45	144,729
20 Feb 20	70.00000 +0.40	72.25	69.15	69.60	216,702
19 Feb 20	69.60000 -2.95	74.35	68.50	70.00	301,533
18 Feb 20	72.55000 +0.55	72.75	71.05	72.30	109,864
17 Feb 20	72.00000 +0.45	72.00	70.65	71.45	88,501
14 Feb 20	71.55000 -0.40	72.60	71.25	72.40	89,138
13 Feb 20	71.95000 -0.85	72.70	71.45	72.45	117,300
12 Feb 20	72.80000 -1.10	73.80	72.45	73.45	90,768
11 Feb 20	73.90000 -0.10	74.40	72.65	74.35	79,151
10 Feb 20	74.00000 +2.05	74.60	73.15	74.05	113,111
07 Feb 20	71.95000 -0.70	72.55	71.50	72.45	84,392
06 Feb 20	72.65000 +0.50	73.30	72.35	72.60	54,049
05 Feb 20	72.15000 +0.00	73.80	71.85	72.40	106,943
04 Feb 20	72.15000 +0.55	72.35	71.70	72.05	85,940
03 Feb 20	71.60000 +0.15	72.15	71.15	71.15	70,816
31 Jan 20	71.45000 -0.15	72.90	71.30	71.60	106,206
30 Jan 20	71.60000 +0.10	72.35	71.00	71.45	45,996
29 Jan 20	71.50000 +0.00	71.90	71.30	71.30	79,923
28 Jan 20	71.50000 +0.60	72.00	71.15	71.50	84,722
27 Jan 20	70.90000 +0.15	71.15	69.60	69.60	82,663
24 Jan 20	70.75000 +0.25	72.05	69.80	70.80	137,170
23 Jan 20	70.50000 +1.95	71.10	68.20	68.70	161,303
22 Jan 20	68.55000 +1.05	68.80	67.40	68.00	72,296
21 Jan 20	67.50000 +0.60	67.65	66.40	66.90	59,328
20 Jan 20	66.90000 +0.75	67.15	65.85	66.45	51,002
17 Jan 20	66.15000 +1.15	66.65	64.80	64.80	75,117
16 Jan 20	65.00000 +0.55	65.35	64.75	64.85	50,202
15 Jan 20	64.45000 +0.30	65.05	64.05	64.30	65,318
14 Jan 20	64.15000 +0.15	64.35	63.65	64.05	81,997
13 Jan 20	64.00000 -0.10	64.75	63.25	64.35	55,304
10 Jan 20	64.10000 +0.00	64.70	63.90	64.00	93,666
09 Jan 20	64.10000 -0.65	65.70	64.00	64.95	162,853
08 Jan 20	64.75000 -1.65	66.45	64.15	66.40	142,577
07 Jan 20	66.40000 -2.20	69.85	66.40	69.85	133,176
06 Jan 20	68.60000 +0.25	68.65	67.25	67.55	64,728
03 Jan 20	68.35000 -1.05	69.20	67.90	69.00	47,934
02 Jan 20	69.40000 +0.40	70.25	69.30	69.55	81,760
30 Dec 19	69.00000 -0.55	69.60	69.00	69.10	51,707
27 Dec 19	69.55000 -0.15	70.50	69.50	70.15	74,909
23 Dec 19	69.70000 +0.95	70.00	69.05	69.05	75,610
20 Dec 19	68.75000 +0.60	69.25	68.50	68.80	322,996
19 Dec 19	68.15000 +0.30	68.25	67.70	67.70	72,172
18 Dec 19	67.85000 +0.20	68.45	67.20	67.80	82,137
17 Dec 19	67.65000 +0.30	68.00	67.20	67.20	89,122
16 Dec 19	67.35000 +0.80	67.80	66.80	67.15	69,571
13 Dec 19	66.55000 -0.20	67.40	66.10	67.25	56,933
12 Dec 19	66.75000 +1.25	67.20	65.00	65.00	140,206
11 Dec 19	65.50000 +0.30	65.65	65.00	65.65	87,951
10 Dec 19	65.20000 -0.45	65.40	64.10	65.20	100,182
09 Dec 19	65.65000 +0.55	65.75	64.85	65.50	91,880
06 Dec 19	65.10000 +0.50	65.35	64.40	65.00	112,512
05 Dec 19	64.60000 -0.45	65.45	63.90	65.05	241,027
04 Dec 19	65.05000 -0.10	65.90	64.25	65.65	169,423
03 Dec 19	65.15000 -0.15	66.15	64.75	64.90	99,677
02 Dec 19	65.30000 -1.45	67.40	65.05	67.35	130,811
29 Nov 19	66.75000 -1.05	68.10	66.65	68.10	105,060
28 Nov 19	67.80000 -0.15	68.20	67.70	68.00	42,922
27 Nov 19	67.95000 +0.10	68.20	67.30	67.50	83,994
26 Nov 19	67.85000 +0.20	68.45	67.00	68.00	123,916
25 Nov 19	67.65000 -0.40	68.85	67.50	67.80	94,796
22 Nov 19	68.05000 +0.55	68.70	66.60	66.85	130,320
21 Nov 19	67.50000 +0.85	67.65	66.00	67.25	115,330
20 Nov 19	66.65000 -0.35	67.15	64.40	66.50	281,416
19 Nov 19	67.00000 -5.20	73.55	66.30	72.70	437,072
18 Nov 19	72.20000 +0.00	72.70	72.05	72.50	65,025
15 Nov 19	72.20000 -0.10	72.95	71.85	72.95	86,236
14 Nov 19	72.30000 -0.15	72.80	72.15	72.15	37,915
13 Nov 19	72.45000 +0.05	72.75	72.20	72.55	48,485
12 Nov 19	72.40000 -0.55	73.10	72.00	72.65	83,162
11 Nov 19	72.95000 -0.35	73.85	72.70	72.95	77,892
08 Nov 19	73.30000 +0.05	73.60	72.40	73.00	51,232
07 Nov 19	73.25000 +0.55	73.60	72.85	73.25	79,252
06 Nov 19	72.70000 +0.50	72.75	71.50	72.60	85,859
05 Nov 19	72.20000 -0.80	73.40	72.00	73.40	83,424
04 Nov 19	73.00000 -0.40	74.50	72.85	73.90	86,248
01 Nov 19	73.40000 +1.15	73.60	72.35	72.35	67,806
31 Oct 19	72.25000 +0.00	72.85	71.65	72.05	75,312
30 Oct 19	72.25000 +0.05	72.65	71.85	71.90	56,622
29 Oct 19	72.20000 +1.00	72.45	70.85	71.45	63,984
28 Oct 19	71.20000 -0.35	71.95	70.80	71.30	86,588
25 Oct 19	71.55000 +1.30	71.65	69.85	70.25	118,731
24 Oct 19	70.25000 +1.25	70.25	69.00	69.20	134,881
23 Oct 19	69.00000 +2.20	70.25	67.10	67.60	182,362
22 Oct 19	66.80000 +0.25	66.95	65.60	66.95	70,439
21 Oct 19	66.55000 +0.35	66.80	65.40	66.20	68,543
18 Oct 19	66.20000 +0.45	66.20	65.05	65.75	104,208
17 Oct 19	65.75000 +0.35	65.95	64.75	65.35	136,167
16 Oct 19	65.40000 -0.30	66.90	65.35	65.80	131,907
15 Oct 19	65.70000 +2.70	66.15	62.60	63.60	144,829
14 Oct 19	63.00000 -1.35	64.25	62.10	63.85	166,153
11 Oct 19	64.35000 -1.25	66.20	63.80	66.20	181,718
10 Oct 19	65.60000 -1.40	68.40	63.60	66.65	278,530
09 Oct 19	67.00000 +1.90	67.00	64.65	65.50	177,154
08 Oct 19	65.10000 -1.30	67.00	64.85	67.00	120,535
07 Oct 19	66.40000 +1.40	66.60	64.95	65.00	149,442
04 Oct 19	65.00000 +1.35	65.85	62.05	62.50	248,515
02 Oct 19	63.65000 -1.55	65.25	63.50	64.60	106,180
01 Oct 19	65.20000 -0.60	66.45	64.95	65.50	67,623
30 Sep 19	65.80000 -0.55	66.40	65.10	66.20	114,555
27 Sep 19	66.35000 +0.50	66.90	65.65	66.35	69,060
26 Sep 19	65.85000 +0.30	66.85	65.55	65.95	52,207
25 Sep 19	65.55000 -1.55	67.05	64.85	67.00	87,990
24 Sep 19	67.10000 +0.25	67.30	66.50	67.00	44,566
23 Sep 19	66.85000 -0.60	68.20	66.05	68.10	86,385
20 Sep 19	67.45000 -2.05	69.55	67.30	69.50	152,007
19 Sep 19	69.50000 +0.95	69.95	68.35	68.65	86,904
18 Sep 19	68.55000 +0.05	68.85	68.00	68.75	74,846
17 Sep 19	68.50000 +0.65	68.90	67.75	68.05	80,608
16 Sep 19	67.85000 -0.30	68.75	67.60	68.05	55,695
13 Sep 19	68.15000 +0.00	68.60	67.30	68.40	59,853
12 Sep 19	68.15000 +1.35	69.20	66.50	67.00	147,673
11 Sep 19	66.80000 +0.40	67.00	65.90	66.15	76,961
10 Sep 19	66.40000 -1.60	68.35	66.20	68.35	93,891
09 Sep 19	68.00000 -0.65	69.05	68.00	69.00	49,136
06 Sep 19	68.65000 +1.00	69.15	67.50	67.65	94,866
05 Sep 19	67.65000 -1.35	69.10	67.60	69.00	83,557
04 Sep 19	69.00000 +1.10	69.20	68.25	68.25	74,506
03 Sep 19	67.90000 -0.60	68.40	67.80	68.35	59,637
02 Sep 19	68.50000 -0.15	69.30	68.50	69.30	53,340
30 Aug 19	68.65000 +1.90	69.20	66.50	67.15	115,751
29 Aug 19	66.75000 +0.65	67.10	66.35	66.35	56,987
28 Aug 19	66.10000 -0.30	66.70	65.45	66.70	69,687
27 Aug 19	66.40000 +0.25	66.75	65.65	66.45	76,008
26 Aug 19	66.15000 -0.40	66.45	65.65	66.00	55,501
23 Aug 19	66.55000 -0.10	67.15	66.25	67.05	74,187
22 Aug 19	66.65000 -1.15	67.55	66.50	67.30	63,730
21 Aug 19	67.80000 +1.20	67.80	66.30	66.80	62,899
20 Aug 19	66.60000 -0.80	67.90	66.50	67.45	59,143
19 Aug 19	67.40000 +0.95	67.45	66.85	67.15	53,823
16 Aug 19	66.45000 +1.35	66.70	65.15	65.15	87,162
15 Aug 19	65.10000 -1.75	67.20	64.60	66.75	137,536
14 Aug 19	66.85000 -1.45	68.45	66.80	68.45	73,264
13 Aug 19	68.30000 -0.70	69.25	67.75	69.25	84,286
12 Aug 19	69.00000 -0.30	70.05	68.65	69.40	87,782
09 Aug 19	69.30000 +0.45	69.65	68.50	68.75	89,854
08 Aug 19	68.85000 +0.80	69.40	68.50	68.95	115,003
07 Aug 19	68.05000 -0.80	69.35	67.50	68.95	136,410
06 Aug 19	68.85000 -0.95	69.95	68.80	69.95	89,611
05 Aug 19	69.80000 +0.35	72.00	68.60	71.55	164,474
02 Aug 19	69.45000 -1.50	70.75	69.40	70.20	100,555
01 Aug 19	70.95000 +0.05	71.40	70.40	70.80	86,609
31 Jul 19	70.90000 +0.15	71.15	70.30	70.90	125,925
30 Jul 19	70.75000 -1.10	72.05	70.15	72.05	106,918
29 Jul 19	71.85000 -0.45	72.40	71.60	72.00	60,457
26 Jul 19	72.30000 -0.45	72.95	72.05	72.80	59,350
25 Jul 19	72.75000 -0.10	73.65	72.30	72.75	121,978
24 Jul 19	72.85000 +0.30	72.85	71.85	72.05	71,772
23 Jul 19	72.55000 +0.10	73.15	71.70	71.85	76,609
22 Jul 19	72.45000 -0.25	73.00	71.90	72.45	87,497
19 Jul 19	72.70000 +0.35	73.10	72.30	72.35	70,650
18 Jul 19	72.35000 -0.20	72.85	72.10	72.55	81,171
17 Jul 19	72.55000 -1.25	73.95	72.35	73.85	111,277
16 Jul 19	73.80000 +0.30	74.40	73.55	74.05	180,390
15 Jul 19	73.50000 -0.15	74.45	72.55	73.55	150,556
12 Jul 19	73.65000 -0.35	74.80	72.40	73.70	204,046
11 Jul 19	74.00000 +8.95	74.00	69.00	69.10	450,688
10 Jul 19	65.05000 -0.05	65.45	64.35	65.45	94,943
09 Jul 19	65.10000 +0.10	65.80	64.80	65.10	96,635
08 Jul 19	65.00000 -0.40	65.50	64.65	65.20	54,219
05 Jul 19	65.40000 -0.30	65.95	65.10	65.75	42,263
04 Jul 19	65.70000 -0.20	66.05	65.45	65.70	57,930
03 Jul 19	65.90000 +0.00	66.75	65.70	65.70	45,101
02 Jul 19	65.90000 -0.60	66.70	65.20	66.30	100,781
01 Jul 19	66.50000 +1.75	66.65	65.30	65.75	105,850
28 Jun 19	64.75000 +1.65	64.75	63.20	63.25	111,330
27 Jun 19	63.10000 -0.65	63.95	62.75	63.65	92,516
26 Jun 19	63.75000 -1.00	64.35	63.50	64.25	76,958
25 Jun 19	64.75000 -0.20	65.05	64.40	64.45	71,563
24 Jun 19	64.95000 -0.80	66.00	64.85	65.55	80,133
21 Jun 19	65.75000 +0.10	66.10	65.40	65.70	177,424
20 Jun 19	65.65000 +0.55	66.30	65.55	65.55	110,362
19 Jun 19	65.10000 +0.65	65.25	64.20	64.50	113,983
18 Jun 19	64.45000 +1.00	64.65	63.30	63.80	197,719
17 Jun 19	63.45000 -0.25	63.80	63.00	63.50	102,207
14 Jun 19	63.70000 -0.90	64.95	63.50	64.85	76,573
13 Jun 19	64.60000 -0.05	65.05	64.35	64.60	65,408
12 Jun 19	64.65000 +0.45	64.75	63.90	63.90	93,526
11 Jun 19	64.20000 +0.75	64.70	63.25	63.40	98,312
07 Jun 19	63.45000 +0.15	63.45	61.95	61.95	133,419
06 Jun 19	63.30000 -0.50	64.20	63.30	63.70	108,342
05 Jun 19	63.80000 +0.10	64.30	62.90	63.75	140,337
04 Jun 19	63.70000 +0.05	63.70	62.70	63.60	111,020
03 Jun 19	63.65000 -0.15	63.80	62.95	63.65	128,318
31 May 19	63.80000 -0.85	64.15	63.30	64.05	130,699
30 May 19	64.65000 -0.30	65.30	64.30	64.80	53,382
29 May 19	64.95000 -1.10	65.90	64.75	65.85	78,326
28 May 19	66.05000 +0.25	66.40	65.40	66.20	89,547
27 May 19	65.80000 -0.25	67.00	65.45	66.70	53,070
24 May 19	66.05000 -0.25	66.90	65.70	66.30	78,594
23 May 19	66.30000 -1.85	68.00	66.20	67.90	98,566
22 May 19	68.15000 +0.30	68.70	67.40	67.40	72,538
21 May 19	67.85000 -0.90	69.00	67.55	68.60	79,910
20 May 19	68.75000 +0.00	68.95	67.85	68.20	60,706
17 May 19	68.75000 -0.80	69.40	68.30	68.80	65,372
16 May 19	69.55000 +1.35	69.55	67.80	67.80	99,281
15 May 19	68.20000 -1.00	69.60	67.35	69.00	135,933
14 May 19	69.20000 +0.95	69.20	67.90	68.40	57,735
13 May 19	68.25000 -0.70	69.55	67.35	69.55	108,419
10 May 19	68.95000 +0.90	70.35	68.40	68.40	101,603
09 May 19	68.05000 -0.95	69.35	68.05	68.90	92,815
08 May 19	69.00000 +0.45	69.40	68.35	68.35	61,388
07 May 19	68.55000 -0.15	69.70	68.40	69.25	130,669
06 May 19	68.70000 +0.00	68.80	67.50	67.50	53,443
03 May 19	68.70000 +0.90	69.15	67.85	68.20	58,923
02 May 19	67.80000 +0.80	67.90	66.85	67.65	63,078
30 Apr 19	67.00000 +0.15	67.95	66.95	67.30	84,613
29 Apr 19	66.85000 +0.10	67.60	66.55	66.55	73,115
26 Apr 19	66.75000 +0.15	67.05	66.25	67.05	103,626
25 Apr 19	66.60000 -0.75	67.85	66.50	67.75	74,309
24 Apr 19	67.35000 -0.70	68.05	67.35	68.00	82,287
23 Apr 19	68.05000 +2.00	68.20	66.20	66.50	135,109
18 Apr 19	66.05000 +0.15	66.85	65.15	66.30	146,958
17 Apr 19	65.90000 -2.65	68.95	65.80	68.95	188,424
16 Apr 19	68.55000 +0.55	68.75	67.45	68.35	94,775
15 Apr 19	68.00000 -1.10	69.35	67.45	69.35	151,025
12 Apr 19	69.10000 -1.25	70.90	68.90	70.90	141,275
11 Apr 19	70.35000 +0.05	71.90	69.85	70.80	197,997
10 Apr 19	70.30000 +0.45	70.40	69.35	69.80	137,069
09 Apr 19	69.85000 +1.00	70.00	68.65	68.65	84,183
08 Apr 19	68.85000 -0.70	70.00	68.05	70.00	91,543
05 Apr 19	69.55000 +0.55	70.05	69.05	69.10	80,942
04 Apr 19	69.00000 -0.10	69.55	68.30	68.95	88,854
03 Apr 19	69.10000 +0.45	70.05	68.85	69.45	117,120
02 Apr 19	68.65000 +1.10	69.00	67.25	67.25	76,110
01 Apr 19	67.55000 +0.55	68.00	67.10	67.10	92,437
29 Mar 19	67.00000 -0.40	67.45	66.70	67.00	135,657
28 Mar 19	67.40000 -0.10	68.45	67.05	67.05	55,085
27 Mar 19	67.50000 -1.05	68.75	67.05	68.55	79,000
26 Mar 19	68.55000 +1.45	68.60	66.65	67.25	83,976
25 Mar 19	67.10000 -0.20	67.40	66.25	66.60	78,155
22 Mar 19	67.30000 -1.45	69.00	67.30	68.85	73,019
21 Mar 19	68.75000 -0.55	69.45	68.05	69.45	80,471
20 Mar 19	69.30000 +1.45	69.50	67.35	67.35	84,590
19 Mar 19	67.85000 +0.35	68.00	67.20	67.90	101,108
18 Mar 19	67.50000 -0.40	67.85	67.00	67.70	50,706
15 Mar 19	67.90000 +0.10	68.20	67.20	67.80	143,486
14 Mar 19	67.80000 +0.95	67.80	66.85	66.90	74,687
13 Mar 19	66.85000 +0.40	66.85	65.80	65.85	76,996
12 Mar 19	66.45000 +0.40	67.15	66.10	66.15	140,576
11 Mar 19	66.05000 -0.45	66.65	65.75	66.25	118,603
08 Mar 19	66.50000 -1.20	67.40	66.25	67.00	75,476
07 Mar 19	67.70000 -1.00	67.70	66.30	66.40	111,446
06 Mar 19	68.70000 -0.95	69.75	68.70	69.65	57,950
05 Mar 19	69.65000 +0.65	69.75	68.60	69.10	99,569
04 Mar 19	69.00000 +1.05	69.35	68.50	68.50	110,883
01 Mar 19	67.95000 +0.45	69.40	67.75	68.10	113,673
28 Feb 19	67.50000 -0.15	67.55	66.60	67.40	114,370
27 Feb 19	67.65000 -0.30	68.35	67.45	68.10	83,941
26 Feb 19	67.95000 -0.45	68.85	67.85	68.30	100,139
25 Feb 19	68.40000 -0.70	70.10	67.70	69.25	111,809
22 Feb 19	69.10000 +1.10	69.60	66.90	67.95	266,525
21 Feb 19	68.00000 +3.45	68.60	64.40	65.00	352,207
20 Feb 19	64.55000 +2.20	64.75	62.60	62.80	128,768
19 Feb 19	62.35000 +0.35	64.30	62.20	62.25	221,867
18 Feb 19	62.00000 -0.20	62.85	60.90	62.85	191,144
15 Feb 19	62.20000 -1.35	64.05	61.65	63.45	133,772
14 Feb 19	63.55000 +5.55	65.70	61.00	61.00	361,882
13 Feb 19	58.00000 -0.10	59.15	58.00	58.00	104,958
12 Feb 19	58.10000 +1.35	58.40	56.90	57.10	136,855
11 Feb 19	56.75000 -1.25	58.10	56.50	58.00	147,819
08 Feb 19	58.00000 -0.35	58.45	57.80	58.25	89,478
07 Feb 19	58.35000 -0.20	59.30	58.05	58.05	94,619
06 Feb 19	58.55000 -0.25	58.90	58.35	58.75	97,486
05 Feb 19	58.80000 +1.00	58.80	57.55	57.85	131,394
04 Feb 19	57.80000 +0.20	58.00	57.15	57.95	125,513
01 Feb 19	57.60000 -1.50	59.95	57.35	59.25	195,527
31 Jan 19	59.10000 -0.45	61.15	58.90	60.05	196,517
30 Jan 19	59.55000 -0.80	60.80	59.25	60.00	187,427
29 Jan 19	60.35000 -0.50	61.70	60.35	60.75	82,206
28 Jan 19	60.85000 +0.80	61.65	60.20	60.20	101,338
25 Jan 19	60.05000 -0.40	61.00	60.05	61.00	101,009
24 Jan 19	60.45000 +0.25	61.25	60.10	60.55	91,627
23 Jan 19	60.20000 +0.05	60.65	59.45	59.55	78,040
22 Jan 19	60.15000 -0.65	60.70	59.50	60.35	152,057
21 Jan 19	60.80000 +0.40	61.20	60.30	60.50	72,953
18 Jan 19	60.40000 +0.55	60.75	59.85	60.35	84,224
17 Jan 19	59.85000 -0.70	60.60	59.65	60.40	72,005
16 Jan 19	60.55000 +0.70	60.75	59.20	60.35	102,055
15 Jan 19	59.85000 +0.35	60.70	59.45	59.90	156,410
14 Jan 19	59.50000 +0.10	59.65	58.95	59.30	107,558
11 Jan 19	59.40000 +0.05	59.80	59.20	59.50	70,436
10 Jan 19	59.35000 +0.25	59.70	58.75	58.95	104,234
09 Jan 19	59.10000 +0.30	59.60	57.75	59.35	246,738
08 Jan 19	58.80000 +2.55	59.25	55.30	56.25	250,193
07 Jan 19	56.25000 +2.70	56.55	53.55	53.55	141,377
04 Jan 19	53.55000 +1.75	53.70	51.10	52.30	161,583
03 Jan 19	51.80000 -2.15	54.40	51.30	54.40	244,724
02 Jan 19	53.95000 -3.30	55.55	52.65	54.10	251,872
28 Dec 18	57.25000 +2.35	57.50	55.35	55.40	124,170
27 Dec 18	54.90000 -1.25	56.70	54.50	56.05	112,416
21 Dec 18	56.15000 +0.25	56.80	55.50	55.55	124,160
20 Dec 18	55.90000 -0.75	57.25	55.40	56.25	96,757
19 Dec 18	56.65000 -0.70	57.60	56.50	57.20	127,761
18 Dec 18	57.35000 -0.55	58.15	56.85	58.05	122,936
17 Dec 18	57.90000 -0.40	58.40	57.45	58.05	88,921
14 Dec 18	58.30000 -0.90	58.60	57.45	58.00	121,370
13 Dec 18	59.20000 -1.00	60.10	58.55	60.10	81,043
12 Dec 18	60.20000 +2.10	60.35	57.55	57.95	125,159
11 Dec 18	58.10000 -0.20	59.20	58.05	59.20	114,601
10 Dec 18	58.30000 -0.55	59.30	57.75	59.00	147,590
07 Dec 18	58.85000 -1.55	61.20	58.85	60.45	98,305
06 Dec 18	60.40000 -2.10	61.85	60.20	61.75	105,731
05 Dec 18	62.50000 -0.50	64.00	62.20	62.45	81,597
04 Dec 18	63.00000 -1.10	64.60	63.00	63.55	87,639
03 Dec 18	64.10000 +1.20	65.20	63.70	63.70	101,269
30 Nov 18	62.90000 -0.50	63.95	62.70	63.30	151,593
29 Nov 18	63.40000 -0.30	64.20	63.15	63.85	116,015
28 Nov 18	63.70000 -0.15	64.25	63.40	63.90	102,200
27 Nov 18	63.85000 -0.35	64.25	62.90	63.90	110,455
26 Nov 18	64.20000 +0.25	64.75	63.70	64.75	62,677
23 Nov 18	63.95000 +0.70	64.45	62.80	63.50	54,648
22 Nov 18	63.25000 +0.30	63.75	62.70	62.85	99,456
21 Nov 18	62.95000 +0.05	63.55	62.50	63.15	106,032
20 Nov 18	62.90000 +0.10	63.15	62.00	62.50	85,562
19 Nov 18	62.80000 -0.05	63.60	62.65	63.35	94,522
16 Nov 18	62.85000 +0.05	63.45	62.15	62.55	66,838
15 Nov 18	62.80000 -1.20	64.25	62.25	63.85	70,079
14 Nov 18	64.00000 +0.20	64.80	62.80	64.00	120,910
13 Nov 18	63.80000 +1.20	64.10	62.70	62.70	108,060
12 Nov 18	62.60000 -1.30	64.15	62.05	63.90	99,278
09 Nov 18	63.90000 -0.15	65.05	63.35	64.10	99,752
08 Nov 18	64.05000 +0.15	64.85	63.85	64.60	64,563
07 Nov 18	63.90000 +0.45	64.40	63.10	64.05	106,521
06 Nov 18	63.45000 +0.35	63.85	63.00	63.45	73,649
05 Nov 18	63.10000 -0.20	63.60	62.40	63.20	90,005
02 Nov 18	63.30000 +0.15	64.15	62.85	64.00	109,935
01 Nov 18	63.15000 +0.90	63.55	62.20	62.45	183,474
31 Oct 18	62.25000 +0.15	63.25	62.10	62.40	112,702
30 Oct 18	62.10000 +0.55	62.60	60.65	61.50	156,486
29 Oct 18	61.55000 +0.55	62.90	61.00	61.30	166,152
26 Oct 18	61.00000 -0.30	62.15	60.20	61.60	130,000
25 Oct 18	61.30000 -0.40	61.85	60.45	61.20	114,113
24 Oct 18	61.70000 +0.85	62.65	60.95	60.95	195,790
23 Oct 18	60.85000 -1.00	61.80	59.90	61.55	169,136
22 Oct 18	61.85000 +0.15	62.70	61.60	61.75	134,766
19 Oct 18	61.70000 -0.05	62.05	61.35	61.95	172,898
18 Oct 18	61.75000 +1.50	62.00	60.35	60.40	165,053
17 Oct 18	60.25000 -1.20	61.90	59.20	61.80	199,127
16 Oct 18	61.45000 +1.70	61.90	59.55	59.55	209,313
15 Oct 18	59.75000 -1.75	62.65	59.25	62.50	216,977
12 Oct 18	61.50000 -2.85	65.25	61.05	64.65	389,276
11 Oct 18	64.35000 -0.90	67.40	64.05	64.10	384,091
10 Oct 18	65.25000 -1.90	67.30	65.25	66.60	173,118
09 Oct 18	67.15000 -1.35	69.10	66.65	68.75	177,033
08 Oct 18	68.50000 -1.25	69.90	67.60	69.55	182,563
05 Oct 18	69.75000 -1.80	71.90	68.95	71.65	203,674
04 Oct 18	71.55000 -2.50	74.30	71.50	74.05	139,777
02 Oct 18	74.05000 +0.05	74.35	72.65	73.50	170,396
01 Oct 18	74.00000 +1.25	74.40	72.65	72.75	97,005
28 Sep 18	72.75000 +0.25	73.15	72.00	72.80	125,023
27 Sep 18	72.50000 +1.00	74.00	71.40	71.70	141,285
26 Sep 18	71.50000 +0.15	71.85	70.20	70.80	61,598
25 Sep 18	71.35000 +0.35	72.45	70.45	71.20	141,246
24 Sep 18	71.00000 -0.20	71.90	69.85	70.55	133,849
21 Sep 18	71.20000 -1.20	73.10	71.10	72.45	225,063
20 Sep 18	72.40000 -0.30	73.60	72.20	72.65	179,186
19 Sep 18	72.70000 -3.90	75.15	71.90	73.05	261,767
18 Sep 18	76.60000 -0.65	77.50	75.65	77.20	93,667
17 Sep 18	77.25000 +1.60	77.55	75.30	75.30	88,032
14 Sep 18	75.65000 +0.15	76.20	74.05	75.75	130,959
13 Sep 18	75.50000 -4.30	80.25	75.10	80.00	246,319
12 Sep 18	79.80000 +3.05	79.80	76.90	77.15	165,624
11 Sep 18	76.75000 +0.75	77.65	76.05	76.25	128,203
10 Sep 18	76.00000 +0.75	76.60	75.05	75.20	121,826
07 Sep 18	75.25000 +3.10	75.55	71.70	71.85	240,381
06 Sep 18	72.15000 +0.45	72.90	70.65	71.90	151,661
05 Sep 18	71.70000 -0.85	72.85	71.05	72.25	109,449
04 Sep 18	72.55000 +0.15	73.25	72.20	72.40	95,948
03 Sep 18	72.40000 +0.40	72.60	71.30	71.85	71,470
31 Aug 18	72.00000 +0.00	72.70	71.55	72.05	89,874
30 Aug 18	72.00000 -1.30	73.25	71.80	73.05	70,798
29 Aug 18	73.30000 +0.05	73.75	73.15	73.40	51,620
28 Aug 18	73.25000 -0.50	74.05	73.25	74.05	40,548
27 Aug 18	73.75000 +0.25	74.00	73.45	73.90	21,479
24 Aug 18	73.50000 -0.30	73.80	73.30	73.55	46,542
23 Aug 18	73.80000 -0.25	74.60	73.55	74.45	44,539
22 Aug 18	74.05000 +0.35	74.10	73.40	73.55	41,307
21 Aug 18	73.70000 +0.80	74.05	72.85	72.85	57,409
20 Aug 18	72.90000 -0.05	73.35	71.75	73.00	59,578
17 Aug 18	72.95000 -0.65	74.00	72.50	73.85	62,079
16 Aug 18	73.60000 +0.70	73.70	72.55	72.90	50,975
15 Aug 18	72.90000 -0.25	73.85	72.60	73.50	54,250
14 Aug 18	73.15000 +0.10	73.75	73.00	73.75	31,512
13 Aug 18	73.05000 -0.25	73.55	72.70	73.10	43,610
10 Aug 18	73.30000 +0.20	73.45	72.70	72.95	59,566
09 Aug 18	73.10000 +0.10	73.40	72.65	72.95	74,321
08 Aug 18	73.00000 -0.85	74.10	72.90	74.10	96,226
07 Aug 18	73.85000 -0.15	74.35	73.55	73.95	45,067
06 Aug 18	74.00000 -0.40	74.55	73.55	74.40	52,414
03 Aug 18	74.40000 +0.60	74.55	73.25	73.65	91,652
02 Aug 18	73.80000 +0.70	73.80	72.70	72.80	58,773
01 Aug 18	73.10000 +0.30	73.80	73.05	73.05	70,693
31 Jul 18	72.80000 -0.05	73.10	72.35	72.90	77,644
30 Jul 18	72.85000 -0.75	73.65	72.70	73.65	41,607
27 Jul 18	73.60000 +0.15	74.30	73.15	73.90	78,406
26 Jul 18	73.45000 +0.20	73.90	71.15	72.80	117,849
25 Jul 18	73.25000 +0.20	73.70	72.90	73.20	70,387
24 Jul 18	73.05000 -0.45	73.65	72.90	73.65	111,074
23 Jul 18	73.50000 -0.55	74.25	73.45	74.15	77,759
20 Jul 18	74.05000 +1.25	74.70	72.50	72.85	193,876
19 Jul 18	72.80000 -0.80	73.70	72.10	73.55	169,283
18 Jul 18	73.60000 -1.10	75.40	73.40	75.30	114,902
17 Jul 18	74.70000 -1.10	75.60	73.45	75.60	147,324
16 Jul 18	75.80000 +0.60	76.15	73.80	75.70	227,859
13 Jul 18	75.20000 -0.35	76.20	74.60	76.20	252,580
12 Jul 18	75.55000 +5.35	78.90	73.05	73.05	712,026
11 Jul 18	70.20000 +0.30	70.60	68.95	69.30	100,441
10 Jul 18	69.90000 +0.40	70.15	68.85	69.85	98,585
09 Jul 18	69.50000 +0.00	70.20	68.95	69.50	86,135
06 Jul 18	69.50000 +0.60	70.15	69.10	69.50	112,446
05 Jul 18	68.90000 +0.60	69.10	68.15	68.15	85,291
04 Jul 18	68.30000 -1.15	69.25	68.10	69.10	82,767
03 Jul 18	69.45000 +1.05	69.70	68.70	68.70	91,245
02 Jul 18	68.40000 -1.10	69.15	68.25	69.15	79,182
29 Jun 18	69.50000 +1.30	69.70	68.35	68.50	109,167
28 Jun 18	68.20000 -0.45	68.60	67.30	68.05	166,307
27 Jun 18	68.65000 -3.25	71.30	68.10	70.40	261,309
26 Jun 18	71.90000 -0.75	73.30	71.85	72.85	70,123
25 Jun 18	72.65000 -0.50	73.55	72.65	73.00	82,713
22 Jun 18	73.15000 +0.90	73.25	72.15	72.15	98,435
21 Jun 18	72.25000 +0.35	73.60	71.65	71.65	164,970
20 Jun 18	71.90000 -0.10	72.20	70.60	71.75	153,438
19 Jun 18	72.00000 +4.00	72.25	69.05	69.25	295,981
18 Jun 18	68.00000 +0.15	68.00	67.15	67.80	85,257
15 Jun 18	67.85000 -0.65	69.35	67.85	68.50	147,240
14 Jun 18	68.50000 +0.85	68.90	67.40	67.60	139,853
13 Jun 18	67.65000 -0.30	68.35	67.65	68.05	84,519
12 Jun 18	67.95000 +0.25	68.30	67.75	67.90	51,667
11 Jun 18	67.70000 -0.35	68.25	67.35	68.00	65,430
08 Jun 18	68.05000 +0.00	68.45	67.65	68.05	55,870
07 Jun 18	68.05000 -0.85	69.05	68.00	69.00	65,347
06 Jun 18	68.90000 +1.00	69.30	67.80	67.85	124,042
05 Jun 18	67.90000 +0.25	68.55	67.60	67.60	76,134
04 Jun 18	67.65000 +0.25	67.80	67.15	67.55	63,994
01 Jun 18	67.40000 +0.75	67.65	66.25	66.70	90,259
31 May 18	66.65000 -1.60	68.20	66.60	68.20	132,788
30 May 18	68.25000 +0.30	68.30	67.80	68.05	61,002
29 May 18	67.95000 -0.20	68.20	66.95	68.00	80,783
28 May 18	68.15000 -0.05	68.60	68.10	68.25	20,433
25 May 18	68.20000 +0.40	68.55	67.80	67.90	55,801
24 May 18	67.80000 +0.90	69.15	66.90	66.95	112,594
23 May 18	66.90000 +0.20	67.30	66.40	66.75	93,130
22 May 18	66.70000 +0.00	67.30	66.35	66.55	59,773
18 May 18	66.70000 +0.55	66.70	66.00	66.30	65,750
17 May 18	66.15000 +0.05	66.35	65.75	66.15	79,661
16 May 18	66.10000 -0.40	66.65	66.10	66.45	68,424
15 May 18	66.50000 -0.45	67.00	66.25	67.00	61,084
14 May 18	66.95000 +0.25	67.40	66.50	66.95	61,988
11 May 18	66.70000 -0.45	67.05	66.55	67.00	51,926
10 May 18	67.15000 +0.00	67.35	66.60	67.15	49,833
09 May 18	67.15000 +0.10	67.35	66.80	66.90	62,477
08 May 18	67.05000 -0.30	67.40	66.55	67.30	101,743
07 May 18	67.35000 +0.50	67.65	67.10	67.10	51,843
04 May 18	66.85000 -0.35	67.80	66.85	67.45	82,392
03 May 18	67.20000 -0.85	68.10	67.10	68.10	77,601
02 May 18	68.05000 +0.45	68.50	67.85	67.85	98,371
30 Apr 18	67.60000 -0.85	68.95	67.50	68.70	93,898
27 Apr 18	68.45000 +0.30	68.95	68.15	68.60	86,006
26 Apr 18	68.15000 +0.95	68.15	66.20	66.30	71,748
25 Apr 18	67.20000 +0.00	67.50	66.55	67.15	60,672
24 Apr 18	67.20000 -0.60	67.85	66.90	67.70	48,995
23 Apr 18	67.80000 -0.15	68.05	67.60	67.95	48,536
20 Apr 18	67.95000 +0.90	68.45	67.15	67.30	86,741
19 Apr 18	67.05000 +0.15	67.30	66.65	67.00	60,464
18 Apr 18	66.90000 -0.05	67.25	66.65	67.20	82,361
17 Apr 18	66.95000 +0.15	67.20	66.45	67.10	81,829
16 Apr 18	66.80000 +0.15	67.15	66.05	66.80	102,830
13 Apr 18	66.65000 +1.45	67.25	65.50	65.50	125,128
12 Apr 18	65.20000 -2.40	66.15	64.05	66.15	195,095
11 Apr 18	67.60000 -0.20	68.50	67.50	68.05	107,025
10 Apr 18	67.80000 +0.70	67.80	67.30	67.50	83,948
09 Apr 18	67.10000 +0.65	67.65	66.60	66.60	76,418
06 Apr 18	66.45000 +0.60	66.90	65.25	65.40	91,762
05 Apr 18	65.85000 +1.30	66.15	65.25	65.55	79,774
04 Apr 18	64.55000 -0.55	66.05	64.25	65.35	112,507
03 Apr 18	65.10000 -1.55	66.45	64.80	66.35	136,963
29 Mar 18	66.65000 -0.10	67.20	66.35	66.65	64,072
28 Mar 18	66.75000 -1.20	67.35	65.40	66.00	95,146
27 Mar 18	67.95000 +2.10	68.50	66.80	67.15	76,643
26 Mar 18	65.85000 +0.15	66.95	65.30	65.80	59,131
23 Mar 18	65.70000 -0.60	66.25	64.65	66.25	51,802
22 Mar 18	66.30000 -0.75	66.70	65.80	66.65	54,135
21 Mar 18	67.05000 +0.85	67.25	66.20	66.90	85,757
20 Mar 18	66.20000 -0.50	66.75	66.05	66.75	97,075
19 Mar 18	66.70000 +0.00	67.00	66.05	66.65	83,234
16 Mar 18	66.70000 -0.15	66.90	65.65	66.85	145,088
15 Mar 18	66.85000 +0.00	67.55	66.70	67.25	77,306
14 Mar 18	66.85000 +0.70	67.60	66.15	66.25	106,170
13 Mar 18	66.15000 -0.85	68.40	66.10	67.00	151,479
12 Mar 18	67.00000 +0.00	67.45	66.35	67.40	60,553
09 Mar 18	67.00000 +1.55	67.40	65.75	65.80	86,147
08 Mar 18	65.45000 +0.70	66.00	64.60	64.60	88,374
07 Mar 18	64.75000 +0.65	65.05	63.65	63.90	119,077
06 Mar 18	64.10000 +0.55	64.50	63.55	64.45	57,913
05 Mar 18	63.55000 +0.80	63.80	62.50	62.50	86,496
02 Mar 18	62.75000 -1.15	63.95	62.25	63.45	113,318
01 Mar 18	63.90000 +0.80	64.45	63.00	63.20	115,531
28 Feb 18	63.10000 -0.20	63.75	62.85	62.90	119,761
27 Feb 18	63.30000 +0.95	63.45	61.80	62.50	106,413
26 Feb 18	62.35000 +1.45	63.25	61.30	61.35	145,292
23 Feb 18	60.90000 -1.35	62.50	60.60	62.50	274,270
22 Feb 18	62.25000 -4.25	66.30	62.15	66.30	343,544
21 Feb 18	66.50000 -0.80	67.30	66.40	66.95	139,505
20 Feb 18	67.30000 +0.05	67.80	66.85	67.45	143,735
19 Feb 18	67.25000 -2.20	68.20	66.30	68.15	227,004
16 Feb 18	69.45000 +0.95	69.50	68.70	68.90	77,733
15 Feb 18	68.50000 +0.80	68.50	67.10	67.95	105,203
14 Feb 18	67.70000 +2.15	68.10	65.75	66.05	136,319
13 Feb 18	65.55000 -0.25	65.95	65.35	65.80	64,866
12 Feb 18	65.80000 +1.40	66.15	64.95	65.00	88,164
09 Feb 18	64.40000 -1.35	65.85	63.95	65.45	139,645
08 Feb 18	65.75000 -0.70	66.80	65.55	66.10	116,049
07 Feb 18	66.45000 +1.90	66.60	64.85	65.00	238,109
06 Feb 18	64.55000 -3.65	65.50	63.95	65.00	427,930
05 Feb 18	68.20000 -0.90	68.90	67.70	68.90	104,699
02 Feb 18	69.10000 -0.65	70.00	68.45	70.00	158,349
01 Feb 18	69.75000 -0.55	70.85	69.60	70.25	86,398
31 Jan 18	70.30000 +0.10	71.15	69.45	70.15	106,239
30 Jan 18	70.20000 -1.85	72.25	70.00	71.90	105,968
29 Jan 18	72.05000 +0.05	72.15	71.80	72.05	71,323
26 Jan 18	72.00000 -0.20	72.35	71.80	72.30	97,550
25 Jan 18	72.20000 -0.20	73.00	72.05	72.30	92,116
24 Jan 18	72.40000 -0.85	73.65	72.30	73.65	80,904
23 Jan 18	73.25000 +0.85	73.50	72.40	72.55	97,607
22 Jan 18	72.40000 +0.95	72.60	71.60	71.80	68,295
19 Jan 18	71.45000 +0.30	71.65	70.90	71.15	104,674
18 Jan 18	71.15000 -0.80	72.15	70.80	72.05	99,334
17 Jan 18	71.95000 -0.25	72.35	71.45	72.05	91,987
16 Jan 18	72.20000 +0.35	72.60	71.70	71.80	91,100
15 Jan 18	71.85000 +0.20	71.95	71.15	71.30	56,484
12 Jan 18	71.65000 +0.10	72.00	71.10	71.50	82,379
11 Jan 18	71.55000 +0.60	71.80	70.40	71.20	152,205
10 Jan 18	70.95000 -1.60	72.50	70.50	72.45	118,579
09 Jan 18	72.55000 -0.10	73.20	72.35	72.70	85,816
08 Jan 18	72.65000 +0.60	73.95	72.30	72.40	139,693
05 Jan 18	72.05000 +0.80	72.30	71.10	71.25	166,281
04 Jan 18	71.25000 +1.40	71.30	69.90	70.00	164,542
03 Jan 18	69.85000 +0.55	70.60	69.60	69.60	103,389
02 Jan 18	69.30000 +0.18	69.50	68.45	69.40	68,566
29 Dec 17	69.12000 +0.68	69.85	68.67	68.67	51,712
28 Dec 17	68.44000 -0.19	68.75	68.01	68.58	66,463
27 Dec 17	68.63000 +0.81	68.86	67.98	68.00	75,968
22 Dec 17	67.82000 -0.44	68.26	67.68	68.04	60,168
21 Dec 17	68.26000 -0.30	68.70	67.92	68.70	100,795
20 Dec 17	68.56000 -0.60	69.37	68.37	69.13	161,210
19 Dec 17	69.16000 -1.69	71.10	68.80	71.00	201,681
18 Dec 17	70.85000 +1.30	71.25	69.72	69.74	143,629
15 Dec 17	69.55000 +0.73	69.70	68.52	68.82	204,840
14 Dec 17	68.82000 -0.48	69.34	68.53	69.34	109,179
13 Dec 17	69.30000 -0.19	69.56	68.90	69.23	80,222
12 Dec 17	69.49000 -0.01	69.95	68.98	69.95	106,608
11 Dec 17	69.50000 +0.11	69.85	69.11	69.46	101,698
08 Dec 17	69.39000 +0.80	69.59	68.59	68.79	108,341
07 Dec 17	68.59000 +0.03	68.85	68.34	68.57	79,860
06 Dec 17	68.56000 +0.14	68.71	67.75	67.99	136,103
05 Dec 17	68.42000 +0.90	68.58	67.17	67.37	198,878
04 Dec 17	67.52000 +1.39	67.73	66.12	66.29	118,318
01 Dec 17	66.13000 -0.93	67.65	66.13	67.40	95,573
30 Nov 17	67.06000 +0.28	67.07	66.38	66.55	147,372
29 Nov 17	66.78000 +0.31	67.26	66.27	66.46	110,240
28 Nov 17	66.47000 +0.36	66.52	65.93	66.15	78,123
27 Nov 17	66.11000 -0.12	66.40	65.87	66.30	87,177
24 Nov 17	66.23000 +0.25	66.35	65.69	65.99	74,769
23 Nov 17	65.98000 +0.10	65.98	65.32	65.80	45,517
22 Nov 17	65.88000 +0.27	66.20	65.26	65.75	87,436
21 Nov 17	65.61000 +0.59	65.76	64.75	65.20	84,201
20 Nov 17	65.02000 -0.83	65.94	64.49	65.85	103,956
17 Nov 17	65.85000 -0.36	66.39	65.63	66.34	58,996
16 Nov 17	66.21000 +0.61	66.57	65.52	65.86	122,318
15 Nov 17	65.60000 -0.88	66.36	65.20	66.16	88,351
14 Nov 17	66.48000 +0.22	66.67	65.88	66.36	68,745
13 Nov 17	66.26000 +0.34	66.36	65.60	66.10	88,776
10 Nov 17	65.92000 -0.21	66.53	65.92	66.13	87,353
09 Nov 17	66.13000 -0.82	67.21	66.13	67.10	103,857
08 Nov 17	66.95000 +1.07	67.01	65.95	66.02	88,019
07 Nov 17	65.88000 -0.88	66.97	65.77	66.97	90,331
06 Nov 17	66.76000 +0.70	67.00	65.81	65.89	92,842
03 Nov 17	66.06000 -0.57	66.62	65.41	66.59	164,855
02 Nov 17	66.63000 -2.09	68.99	66.39	68.80	115,585
01 Nov 17	68.72000 +0.48	68.99	67.76	68.91	108,097
30 Oct 17	68.24000 +0.54	68.72	67.59	67.89	89,251
27 Oct 17	67.70000 +1.04	67.95	66.90	66.93	115,445
26 Oct 17	66.66000 +0.53	66.68	65.64	66.01	104,881
25 Oct 17	66.13000 -0.35	66.65	66.05	66.62	85,783
24 Oct 17	66.48000 +0.01	67.01	66.34	66.53	99,078
23 Oct 17	66.47000 -0.04	67.01	66.19	66.85	105,113
20 Oct 17	66.51000 -0.16	67.02	66.50	66.98	132,970
19 Oct 17	66.67000 -0.87	67.83	66.61	67.67	115,994
18 Oct 17	67.54000 +0.53	67.92	66.87	66.90	95,961
17 Oct 17	67.01000 +0.39	67.44	66.44	66.71	138,593
16 Oct 17	66.62000 +1.29	67.39	65.36	65.60	177,002
13 Oct 17	65.33000 +1.26	65.79	63.27	64.01	243,961
12 Oct 17	64.07000 -1.33	65.47	63.90	65.26	167,367
11 Oct 17	65.40000 +0.65	69.60	64.00	64.30	392,938
10 Oct 17	64.75000 +0.07	65.08	64.42	64.50	228,484
09 Oct 17	64.68000 -0.84	65.94	64.65	65.68	146,294
06 Oct 17	65.52000 +0.26	65.79	65.28	65.28	170,878
05 Oct 17	65.26000 -1.47	66.60	65.18	66.60	167,875
04 Oct 17	66.73000 +0.22	69.59	66.52	67.30	233,120
02 Oct 17	66.51000 +1.02	67.00	65.68	65.90	116,038
29 Sep 17	65.49000 +0.78	65.64	64.40	64.60	163,771
28 Sep 17	64.71000 -0.09	65.52	63.64	64.70	283,180
27 Sep 17	64.80000 +0.33	64.94	64.00	64.45	71,614
26 Sep 17	64.47000 -0.06	64.80	64.19	64.50	78,611
25 Sep 17	64.53000 +0.34	64.76	64.19	64.43	48,842
22 Sep 17	64.19000 +0.37	65.03	63.62	64.00	113,800
21 Sep 17	63.82000 +0.01	65.64	63.73	65.64	179,261
20 Sep 17	63.81000 -0.30	64.55	63.70	64.30	75,335
19 Sep 17	64.11000 +0.42	64.56	63.57	63.66	103,765
18 Sep 17	63.69000 +0.09	64.11	63.42	63.50	110,166
15 Sep 17	63.60000 +0.43	63.67	62.65	63.01	167,081
14 Sep 17	63.17000 -0.12	63.20	62.73	63.03	153,747
13 Sep 17	63.29000 -0.46	64.07	62.81	63.79	132,806
12 Sep 17	63.75000 -0.31	64.29	63.24	64.08	128,239
11 Sep 17	64.06000 +0.80	64.06	63.04	63.60	189,455
08 Sep 17	63.26000 +0.81	63.26	62.18	62.45	166,704
07 Sep 17	62.45000 +0.92	62.45	61.27	61.77	161,441
06 Sep 17	61.53000 +0.50	61.99	60.42	60.91	236,885
05 Sep 17	61.03000 -1.24	62.01	59.61	62.00	415,874
04 Sep 17	62.27000 -2.88	64.42	60.12	64.42	401,201
01 Sep 17	65.15000 -0.93	66.26	64.87	66.20	190,171
31 Aug 17	66.08000 +0.26	66.28	64.63	65.95	204,724
30 Aug 17	65.82000 -1.51	67.50	64.79	67.50	205,740
29 Aug 17	67.33000 -2.08	69.09	66.78	68.97	156,980
28 Aug 17	69.41000 -0.78	70.11	69.41	70.02	45,124
25 Aug 17	70.19000 -0.01	70.55	70.08	70.22	41,020
24 Aug 17	70.20000 +0.20	70.56	69.90	70.30	47,231
23 Aug 17	70.00000 -0.29	70.53	69.82	70.18	47,191
22 Aug 17	70.29000 +1.04	70.42	69.44	69.82	50,384
21 Aug 17	69.25000 +0.12	69.36	68.87	69.12	62,584
18 Aug 17	69.13000 -0.42	69.44	68.83	69.33	92,623
17 Aug 17	69.55000 +0.08	70.14	69.20	69.43	71,528
16 Aug 17	69.47000 +0.31	69.70	69.19	69.29	47,638
15 Aug 17	69.16000 -0.04	69.68	69.08	69.31	49,511
14 Aug 17	69.20000 +0.24	69.66	69.13	69.36	61,968
11 Aug 17	68.96000 +0.34	69.29	68.39	68.58	120,657
10 Aug 17	68.62000 -0.05	69.13	68.40	68.62	89,641
09 Aug 17	68.67000 -0.73	69.20	68.09	69.20	95,614
08 Aug 17	69.40000 -0.60	70.20	69.33	70.10	59,213
07 Aug 17	70.00000 -0.62	70.99	70.00	70.82	82,839
04 Aug 17	70.62000 +1.27	70.68	69.24	69.46	89,360
03 Aug 17	69.35000 -0.15	69.67	69.08	69.48	76,719
02 Aug 17	69.50000 +0.21	69.90	69.16	69.27	76,333
01 Aug 17	69.29000 -0.48	69.87	69.00	69.87	55,801
31 Jul 17	69.77000 +0.40	69.99	69.31	69.45	102,729
28 Jul 17	69.37000 -0.64	70.00	69.13	70.00	68,889
27 Jul 17	70.01000 -0.36	70.63	69.79	70.27	122,042
26 Jul 17	70.37000 +0.68	70.43	69.60	69.60	76,131
25 Jul 17	69.69000 +0.61	70.00	69.03	69.21	103,070
24 Jul 17	69.08000 -0.59	69.74	68.65	69.74	97,207
21 Jul 17	69.67000 -0.92	70.72	69.16	70.71	118,358
20 Jul 17	70.59000 -0.36	71.34	70.29	71.27	93,315
19 Jul 17	70.95000 -0.09	71.29	70.51	71.29	111,785
18 Jul 17	71.04000 -0.54	71.69	70.85	71.65	92,813
17 Jul 17	71.58000 +1.09	71.78	70.02	70.57	173,375
14 Jul 17	70.49000 +0.65	71.15	69.67	69.79	144,376
13 Jul 17	69.84000 -0.70	70.12	68.28	68.90	415,016
12 Jul 17	70.54000 +0.36	70.91	70.11	70.11	161,944
11 Jul 17	70.18000 -0.15	70.65	69.82	70.40	58,202
10 Jul 17	70.33000 -0.17	70.87	70.15	70.69	61,761
07 Jul 17	70.50000 +0.45	70.61	69.83	70.17	97,510
06 Jul 17	70.05000 -0.53	70.76	69.68	70.76	97,714
05 Jul 17	70.58000 +0.18	70.78	69.90	70.45	106,141
04 Jul 17	70.40000 +0.21	70.52	69.96	70.00	92,000
03 Jul 17	70.19000 -0.24	71.00	70.06	71.00	94,013
30 Jun 17	70.43000 -0.15	70.90	69.67	70.20	154,037
29 Jun 17	70.58000 -0.65	71.47	70.32	71.30	122,593
28 Jun 17	71.23000 -0.32	71.63	70.49	71.50	112,893
27 Jun 17	71.55000 -1.07	72.43	71.47	72.43	82,758
26 Jun 17	72.62000 -0.43	73.28	72.13	73.01	84,395
23 Jun 17	73.05000 -0.09	73.14	72.23	72.93	95,527
22 Jun 17	73.14000 +0.52	73.14	72.56	72.61	60,665
21 Jun 17	72.62000 -0.70	73.26	72.40	73.26	87,318
20 Jun 17	73.32000 -0.04	73.68	72.97	73.39	85,396
19 Jun 17	73.36000 +0.69	73.44	72.64	73.04	87,861
16 Jun 17	72.67000 +0.90	73.00	71.77	71.84	190,806
15 Jun 17	71.77000 -1.19	72.96	71.53	72.92	139,348
14 Jun 17	72.96000 -1.05	73.37	72.25	72.66	187,719
13 Jun 17	74.01000 -0.40	74.90	73.98	74.50	113,661
12 Jun 17	74.41000 -2.66	77.09	74.41	76.85	195,516
09 Jun 17	77.07000 -0.39	78.08	76.83	77.22	115,879
08 Jun 17	77.46000 -0.18	77.99	77.46	77.82	83,856
07 Jun 17	77.64000 -0.11	77.88	77.39	77.56	64,185
06 Jun 17	77.75000 -0.26	78.22	77.40	78.15	65,837
02 Jun 17	78.01000 +0.79	78.25	77.43	77.51	77,816
01 Jun 17	77.22000 +0.98	77.28	76.29	76.29	81,322
31 May 17	76.24000 +0.35	76.25	75.60	75.80	94,297
30 May 17	75.89000 -0.01	76.28	75.58	75.92	92,862
29 May 17	75.90000 +0.19	75.92	75.52	75.70	37,546
26 May 17	75.71000 -0.19	76.10	75.47	75.74	65,386
25 May 17	75.90000 +0.20	76.21	75.48	75.82	79,669
24 May 17	75.70000 +1.10	75.70	74.68	74.68	87,266
23 May 17	74.60000 +0.16	74.94	74.22	74.40	71,407
22 May 17	74.44000 +0.30	74.68	74.03	74.07	63,295
19 May 17	74.14000 +0.60	74.48	73.46	73.46	76,655
18 May 17	73.54000 -0.24	73.82	72.97	73.82	113,257
17 May 17	73.78000 -0.95	74.94	73.69	74.32	112,004
16 May 17	74.73000 +0.33	74.73	74.24	74.29	50,762
15 May 17	74.40000 -0.01	74.85	74.04	74.70	77,212
12 May 17	74.41000 +0.52	74.68	73.94	74.13	70,556
11 May 17	73.89000 -0.41	74.55	73.87	74.15	98,327
10 May 17	74.30000 +0.12	74.67	73.60	73.70	90,399
09 May 17	74.18000 +1.14	74.25	72.90	72.94	85,907
08 May 17	73.04000 +0.56	73.21	72.22	72.60	125,010
05 May 17	72.48000 -0.05	73.05	72.38	72.62	102,811
04 May 17	72.53000 +0.25	72.59	72.01	72.59	101,660
03 May 17	72.28000 -0.17	72.67	72.00	72.31	95,295
02 May 17	72.45000 +0.43	72.95	72.20	72.45	81,115
28 Apr 17	72.02000 +0.45	72.20	71.49	71.51	150,246
27 Apr 17	71.57000 -0.14	71.70	70.46	70.54	98,775
26 Apr 17	71.71000 +0.31	71.91	71.08	71.60	140,683
25 Apr 17	71.40000 -0.42	72.33	71.33	71.97	105,087
24 Apr 17	71.82000 +1.07	71.82	70.76	71.69	110,072
21 Apr 17	70.75000 -0.49	71.43	70.47	71.25	109,303
20 Apr 17	71.24000 -0.01	71.72	70.84	70.90	99,689
19 Apr 17	71.25000 -0.31	71.60	70.98	71.60	113,996
18 Apr 17	71.56000 -0.65	72.65	71.51	72.28	113,179
13 Apr 17	72.21000 -0.40	72.57	71.62	72.57	88,379
12 Apr 17	72.61000 +0.61	72.61	71.88	72.20	98,019
11 Apr 17	72.00000 +0.07	72.18	71.54	71.85	107,466
10 Apr 17	71.93000 +0.36	72.14	71.50	71.61	112,442
07 Apr 17	71.57000 +0.40	72.02	70.32	71.18	256,119
06 Apr 17	71.17000 -3.65	73.01	70.08	72.53	462,564
05 Apr 17	74.82000 +0.67	74.92	73.66	74.27	181,902
04 Apr 17	74.15000 -0.15	74.43	73.94	74.27	100,289
03 Apr 17	74.30000 +0.06	74.46	73.87	74.30	115,530
31 Mar 17	74.24000 +0.39	74.30	73.39	73.75	100,464
30 Mar 17	73.85000 +0.75	73.85	73.08	73.28	75,260
29 Mar 17	73.10000 +0.16	73.26	72.74	73.05	61,473
28 Mar 17	72.94000 +0.34	73.07	72.69	72.79	71,427
27 Mar 17	72.60000 +0.08	72.77	71.58	72.50	99,085
24 Mar 17	72.52000 -0.49	72.98	72.18	72.70	97,596
23 Mar 17	73.01000 +0.52	73.13	72.30	72.36	71,240
22 Mar 17	72.49000 -0.76	73.11	72.31	73.11	94,871
21 Mar 17	73.25000 -0.35	73.94	73.21	73.90	97,688
20 Mar 17	73.60000 +0.00	73.75	73.05	73.05	83,468
17 Mar 17	73.60000 -0.09	73.64	72.77	73.51	123,539
16 Mar 17	73.69000 +0.38	74.00	73.54	73.84	94,049
15 Mar 17	73.31000 -0.36	73.76	72.93	73.73	106,901
14 Mar 17	73.67000 -0.08	74.03	73.43	73.74	73,444
13 Mar 17	73.75000 +0.08	73.95	73.42	73.73	64,118
10 Mar 17	73.67000 +0.61	73.94	73.16	73.36	62,111
09 Mar 17	73.06000 +0.40	73.25	72.37	72.54	87,277
08 Mar 17	72.66000 -0.54	73.23	72.55	73.23	112,390
07 Mar 17	73.20000 -0.71	73.89	72.90	73.88	91,914
06 Mar 17	73.91000 -0.19	74.38	73.70	73.96	74,694
03 Mar 17	74.10000 -0.57	74.51	73.90	74.40	71,261
02 Mar 17	74.67000 +0.37	74.95	74.27	74.41	103,218
01 Mar 17	74.30000 +0.29	74.56	73.93	74.39	103,646
28 Feb 17	74.01000 -0.20	74.46	74.00	74.20	72,368
27 Feb 17	74.21000 +0.55	74.41	73.62	73.88	112,123
24 Feb 17	73.66000 -0.56	74.22	73.12	73.70	122,571
23 Feb 17	74.22000 +0.47	74.31	73.69	73.95	152,904
22 Feb 17	73.75000 +0.31	74.02	73.23	73.33	136,890
21 Feb 17	73.44000 +0.39	73.51	73.03	73.12	96,541
20 Feb 17	73.05000 +0.31	73.56	72.72	73.38	84,399
17 Feb 17	72.74000 +0.29	73.21	72.04	72.40	186,688
16 Feb 17	72.45000 -0.55	73.20	71.94	73.17	227,532
15 Feb 17	73.00000 -3.56	75.46	72.25	74.99	540,785
14 Feb 17	76.56000 +0.48	76.87	75.60	76.13	84,626
13 Feb 17	76.08000 +0.00	76.88	75.86	76.33	83,837
10 Feb 17	76.08000 +0.36	76.08	75.43	75.55	73,623
09 Feb 17	75.72000 +0.19	76.15	75.40	75.62	82,522
08 Feb 17	75.53000 +0.24	75.76	75.24	75.46	63,300
07 Feb 17	75.29000 +0.36	75.56	74.42	74.42	72,369
06 Feb 17	74.93000 -0.53	75.51	74.64	75.50	56,998
03 Feb 17	75.46000 +0.10	75.85	75.36	75.67	46,878
02 Feb 17	75.36000 -0.22	75.59	75.05	75.40	63,027
01 Feb 17	75.58000 +0.36	76.07	75.33	75.57	64,282
31 Jan 17	75.22000 -0.23	75.44	74.72	75.21	68,514
30 Jan 17	75.45000 -0.46	76.11	75.28	75.99	59,723
27 Jan 17	75.91000 +0.07	76.00	75.46	75.83	49,808
26 Jan 17	75.84000 +1.00	76.05	75.07	75.48	62,860
25 Jan 17	74.84000 +0.71	75.34	74.37	74.74	61,756
24 Jan 17	74.13000 -0.68	74.97	73.97	74.97	62,418
23 Jan 17	74.81000 -0.14	74.87	74.08	74.64	48,544
20 Jan 17	74.95000 -0.37	75.38	74.66	75.33	107,754
19 Jan 17	75.32000 -1.04	76.30	74.31	76.30	124,890
18 Jan 17	76.36000 +4.74	76.86	74.60	74.60	265,885
17 Jan 17	71.62000 +0.17	71.98	71.13	71.97	64,188
16 Jan 17	71.45000 -0.19	72.10	71.30	71.48	49,141
13 Jan 17	71.64000 +0.64	71.75	70.68	70.90	51,807
12 Jan 17	71.00000 -1.10	71.99	70.64	71.99	74,141
11 Jan 17	72.10000 -0.02	72.56	71.64	71.84	85,446
10 Jan 17	72.12000 +0.30	72.28	71.62	72.01	83,246
09 Jan 17	71.82000 +0.45	71.86	70.92	71.57	63,816
06 Jan 17	71.37000 -0.13	71.51	71.08	71.20	34,861
05 Jan 17	71.50000 +0.30	71.52	70.80	71.00	60,842
04 Jan 17	71.20000 -0.98	72.63	70.68	72.30	84,730
03 Jan 17	72.18000 +1.80	72.26	70.70	70.74	88,033
02 Jan 17	70.38000 -0.24	71.23	70.38	70.50	42,613
30 Dec 16	70.62000 +0.08	71.20	70.42	71.20	17,040
29 Dec 16	70.54000 -0.11	70.72	70.17	70.32	25,995
28 Dec 16	70.65000 -0.29	71.10	70.17	70.77	45,998
27 Dec 16	70.94000 +0.47	71.39	70.60	70.71	16,123
23 Dec 16	70.47000 +0.48	70.68	69.88	69.98	35,581
22 Dec 16	69.99000 -0.30	70.36	69.50	69.96	50,134
21 Dec 16	70.29000 -0.01	70.61	70.00	70.35	56,636
20 Dec 16	70.30000 -0.45	70.78	70.03	70.54	51,984
19 Dec 16	70.75000 +0.66	70.90	69.86	70.07	63,395
16 Dec 16	70.09000 +1.04	70.29	68.95	68.95	154,181
15 Dec 16	69.05000 +0.11	69.24	68.57	69.07	91,575
14 Dec 16	68.94000 -1.16	70.16	68.86	70.16	72,409
13 Dec 16	70.10000 +0.85	70.36	69.11	69.11	62,674
12 Dec 16	69.25000 -0.38	69.94	68.92	69.94	58,833
09 Dec 16	69.63000 +2.03	69.88	67.57	67.82	91,885
08 Dec 16	67.60000 +0.46	67.72	67.06	67.27	83,760
07 Dec 16	67.14000 -0.53	67.92	66.76	67.50	87,164
06 Dec 16	67.67000 +0.21	67.78	67.31	67.36	81,376
05 Dec 16	67.46000 -0.29	68.76	67.46	67.58	63,548
02 Dec 16	67.75000 -0.25	67.88	67.07	67.45	114,526
01 Dec 16	68.00000 -0.85	68.79	67.82	68.79	108,235
30 Nov 16	68.85000 +0.05	69.65	68.64	68.80	113,356
29 Nov 16	68.80000 +0.24	68.80	68.25	68.39	88,677
28 Nov 16	68.56000 -0.13	68.60	67.98	68.56	67,047
25 Nov 16	68.69000 +0.67	68.79	67.62	67.98	60,002
24 Nov 16	68.02000 +0.67	68.16	67.13	67.58	67,640
23 Nov 16	67.35000 -0.79	68.41	67.29	68.04	105,066
22 Nov 16	68.14000 +0.70	68.99	67.19	67.47	105,894
21 Nov 16	67.44000 -0.14	67.62	66.51	67.62	44,858
18 Nov 16	67.58000 +0.55	67.79	67.20	67.20	56,957
17 Nov 16	67.03000 +0.09	67.39	66.39	66.57	94,617
16 Nov 16	66.94000 +0.37	67.20	66.41	66.67	67,404
15 Nov 16	66.57000 +0.19	67.24	66.31	66.31	78,616
14 Nov 16	66.38000 +0.12	67.49	66.13	66.50	78,513
11 Nov 16	66.26000 -0.77	67.08	65.65	67.00	100,444
10 Nov 16	67.03000 -1.47	68.93	66.84	68.51	141,250
09 Nov 16	68.50000 +1.38	68.58	66.90	66.99	127,244
08 Nov 16	67.12000 -0.33	67.67	66.97	67.53	59,128
07 Nov 16	67.45000 +0.46	67.91	67.00	67.00	75,707
04 Nov 16	66.99000 -0.68	67.34	66.50	67.34	72,601
03 Nov 16	67.67000 +0.32	68.22	67.13	67.31	91,490
02 Nov 16	67.35000 -0.37	68.31	67.34	67.87	93,086
01 Nov 16	67.72000 -0.99	69.08	67.58	68.93	73,431
31 Oct 16	68.71000 -0.31	69.16	68.25	68.93	83,539
28 Oct 16	69.02000 -0.22	69.31	68.25	68.75	81,508
27 Oct 16	69.24000 -0.18	70.16	68.42	69.25	73,003
26 Oct 16	69.42000 -0.90	70.24	69.07	70.20	72,548
25 Oct 16	70.32000 -0.08	70.79	70.12	70.40	59,477
24 Oct 16	70.40000 -0.14	71.19	70.32	70.81	59,212
21 Oct 16	70.54000 -0.08	70.90	70.30	70.70	58,381
20 Oct 16	70.62000 -0.85	71.27	70.14	71.27	91,687
19 Oct 16	71.47000 -0.17	71.74	71.17	71.74	62,225
18 Oct 16	71.64000 +0.99	71.78	70.91	70.98	118,645
17 Oct 16	70.65000 -0.18	71.05	70.51	70.76	93,704
14 Oct 16	70.83000 -0.01	71.21	70.30	70.90	108,900
13 Oct 16	70.84000 +0.13	70.85	69.38	70.37	113,807
12 Oct 16	70.71000 -0.56	71.43	70.59	71.25	120,509
11 Oct 16	71.27000 -2.83	71.70	70.67	71.70	212,293
10 Oct 16	74.10000 +0.77	74.27	73.05	73.58	58,819
07 Oct 16	73.33000 -1.03	74.06	73.07	74.05	93,248
06 Oct 16	74.36000 -0.74	76.90	72.21	76.80	168,836
05 Oct 16	75.10000 -1.05	75.80	74.48	75.80	101,831
04 Oct 16	76.15000 +0.52	76.22	75.00	75.00	96,548
30 Sep 16	75.63000 +0.51	75.74	74.46	74.80	109,926
29 Sep 16	75.12000 -1.21	76.92	74.82	76.80	71,784
28 Sep 16	76.33000 +0.64	76.68	75.84	75.87	55,086
27 Sep 16	75.69000 -0.12	76.12	74.92	76.12	47,764
26 Sep 16	75.81000 -0.51	76.29	75.40	75.95	60,318
23 Sep 16	76.32000 +0.00	76.37	75.72	76.23	45,907
22 Sep 16	76.32000 +0.91	76.62	75.50	75.70	45,912
21 Sep 16	75.41000 +0.23	75.92	75.27	75.70	46,103
20 Sep 16	75.18000 +0.27	75.54	74.89	74.95	52,970
19 Sep 16	74.91000 +0.08	75.32	74.24	74.90	63,583
16 Sep 16	74.83000 +1.65	74.83	73.30	73.34	180,185
15 Sep 16	73.18000 -0.06	73.31	72.65	73.21	71,351
14 Sep 16	73.24000 +0.84	73.31	72.55	72.72	96,283
13 Sep 16	72.40000 -0.12	73.17	72.27	73.00	66,818
12 Sep 16	72.52000 -0.50	72.62	71.65	72.50	100,650
09 Sep 16	73.02000 -2.76	75.61	72.78	75.61	100,702
08 Sep 16	75.78000 -0.87	76.72	75.33	76.52	60,725
07 Sep 16	76.65000 -0.21	77.02	76.27	77.02	67,037
06 Sep 16	76.86000 +0.13	77.60	76.70	76.75	81,851
05 Sep 16	76.73000 +0.38	76.99	76.17	76.51	40,735
02 Sep 16	76.35000 +0.59	76.40	75.33	75.86	89,917
01 Sep 16	75.76000 +1.31	75.99	74.60	74.97	111,251
31 Aug 16	74.45000 -0.59	75.10	74.29	74.87	70,692
30 Aug 16	75.04000 +0.59	75.38	74.66	74.68	80,576
29 Aug 16	74.45000 -0.25	74.69	73.68	74.50	34,131
26 Aug 16	74.70000 +0.63	74.80	73.36	73.85	67,527
25 Aug 16	74.07000 -0.25	74.32	73.06	74.17	64,760
24 Aug 16	74.32000 -0.45	74.72	74.10	74.36	50,605
23 Aug 16	74.77000 +0.32	75.01	74.32	74.55	36,056
22 Aug 16	74.45000 -0.03	74.89	73.96	74.64	58,506
19 Aug 16	74.48000 -0.47	74.82	74.08	74.82	44,050
18 Aug 16	74.95000 +0.15	75.30	74.50	74.97	40,129
17 Aug 16	74.80000 -0.78	75.66	74.53	75.66	43,732
16 Aug 16	75.58000 -0.51	75.95	74.85	75.33	52,125
15 Aug 16	76.09000 -0.27	77.11	75.84	76.43	47,115
12 Aug 16	76.36000 -0.02	76.64	75.89	76.32	42,906
11 Aug 16	76.38000 +0.48	76.39	75.62	75.95	44,801
10 Aug 16	75.90000 -0.61	76.52	75.83	76.52	59,049
09 Aug 16	76.51000 +0.61	76.51	75.51	75.81	64,397
08 Aug 16	75.90000 -0.10	76.28	75.73	76.24	35,980
05 Aug 16	76.00000 +0.21	76.13	75.65	75.88	67,103
04 Aug 16	75.79000 +0.35	75.93	75.07	75.93	47,615
03 Aug 16	75.44000 -0.77	76.39	75.19	76.36	55,434
02 Aug 16	76.21000 -0.29	76.69	75.89	76.69	53,886
01 Aug 16	76.50000 -0.27	77.37	76.43	77.07	55,082
29 Jul 16	76.77000 +0.18	77.03	76.23	76.93	47,651
28 Jul 16	76.59000 +0.19	77.19	76.20	76.44	70,235
27 Jul 16	76.40000 +0.37	76.74	75.98	76.74	60,740
26 Jul 16	76.03000 +0.20	76.83	75.77	75.90	67,399
25 Jul 16	75.83000 +1.12	75.98	75.11	75.24	75,202
22 Jul 16	74.71000 +0.65	74.97	73.97	74.14	53,971
21 Jul 16	74.06000 -0.98	75.28	73.84	75.28	65,773
20 Jul 16	75.04000 +0.92	75.18	74.32	74.75	43,887
19 Jul 16	74.12000 -0.03	74.20	73.34	74.00	56,336
18 Jul 16	74.15000 +0.54	74.50	73.39	73.70	66,985
15 Jul 16	73.61000 +0.29	73.62	73.01	73.22	44,672
14 Jul 16	73.32000 -0.47	74.43	73.06	74.17	65,978
13 Jul 16	73.79000 +0.36	74.15	73.29	73.57	55,971
12 Jul 16	73.43000 -0.62	74.51	73.43	74.15	70,205
11 Jul 16	74.05000 +1.49	74.13	72.89	73.37	105,228
08 Jul 16	72.56000 +1.48	72.95	70.83	70.83	136,327
07 Jul 16	71.08000 +1.94	73.66	69.10	69.50	188,991
06 Jul 16	69.14000 -0.12	69.40	68.69	69.08	84,461
05 Jul 16	69.26000 -0.56	69.89	68.70	69.57	69,140
04 Jul 16	69.82000 -0.68	70.81	69.78	70.63	76,712
01 Jul 16	70.50000 +1.51	71.06	69.17	69.17	72,824
30 Jun 16	68.99000 +0.29	69.53	68.50	68.50	93,506
29 Jun 16	68.70000 +1.40	68.91	67.35	67.65	88,205
28 Jun 16	67.30000 +1.95	67.50	65.92	66.16	99,268
27 Jun 16	65.35000 -2.54	68.20	65.02	67.73	91,307
24 Jun 16	67.89000 -2.36	68.85	65.00	65.00	105,646
23 Jun 16	70.25000 +1.40	70.45	69.21	69.21	92,418
22 Jun 16	68.85000 +0.18	69.38	68.44	68.98	50,335
21 Jun 16	68.67000 +0.00	68.86	68.06	68.55	48,185
20 Jun 16	68.67000 +1.88	69.09	67.73	67.73	48,204
17 Jun 16	66.79000 +0.60	67.55	66.54	66.88	177,048
16 Jun 16	66.19000 -1.07	67.06	65.99	66.40	102,943
15 Jun 16	67.26000 -0.04	68.19	67.24	67.47	92,097
14 Jun 16	67.30000 -1.25	68.18	67.13	67.70	127,514
13 Jun 16	68.55000 -0.76	69.08	68.07	68.20	62,870
10 Jun 16	69.31000 -1.94	71.04	69.19	70.60	127,191
09 Jun 16	71.25000 -1.33	71.74	70.19	71.00	122,703
08 Jun 16	72.58000 -0.66	73.10	72.13	73.05	43,818
07 Jun 16	73.24000 +1.20	74.57	72.04	72.33	91,682
06 Jun 16	72.04000 +0.32	72.23	71.52	71.74	42,509
03 Jun 16	71.72000 -0.56	72.72	70.85	72.66	59,968
02 Jun 16	72.28000 +0.38	72.37	71.30	71.67	62,991
01 Jun 16	71.90000 +0.36	72.10	70.90	71.58	82,094
31 May 16	71.54000 -0.07	72.35	71.21	72.08	111,722
30 May 16	71.61000 +0.71	72.02	70.85	70.96	47,846
27 May 16	70.90000 +0.20	71.07	70.45	70.45	60,092
26 May 16	70.70000 +0.03	71.90	70.58	71.31	60,031
25 May 16	70.67000 +1.04	70.98	69.66	69.95	61,687
24 May 16	69.63000 +0.25	69.71	68.57	68.79	80,874
23 May 16	69.38000 +0.00	70.03	68.91	69.41	69,905
20 May 16	69.38000 +1.68	69.47	68.05	68.05	62,887
19 May 16	67.70000 -0.52	68.58	67.42	67.71	64,507
18 May 16	68.22000 +0.83	68.52	66.98	66.98	63,651
17 May 16	67.39000 -0.25	68.72	67.18	68.54	71,594
13 May 16	67.64000 +0.78	67.90	66.58	66.58	106,939
12 May 16	66.86000 +0.55	67.50	65.88	65.88	105,986
11 May 16	66.31000 +0.08	66.48	65.95	66.28	45,460
10 May 16	66.23000 -0.31	67.77	66.13	67.28	61,056
09 May 16	66.54000 +1.19	66.86	65.67	65.67	65,618
06 May 16	65.35000 -0.13	66.22	65.25	65.35	66,409
05 May 16	65.48000 +0.52	65.90	64.93	65.15	63,602
04 May 16	64.96000 -0.35	65.70	64.44	65.70	85,943
03 May 16	65.31000 +0.14	65.88	64.54	64.61	74,831
02 May 16	65.17000 +0.23	66.02	64.96	65.50	111,590
29 Apr 16	64.94000 -1.97	66.01	64.74	65.78	98,786
28 Apr 16	66.91000 +0.38	67.40	65.40	66.40	91,144
27 Apr 16	66.53000 -0.40	67.16	65.97	66.93	45,030
26 Apr 16	66.93000 -1.34	69.03	66.76	69.03	89,253
25 Apr 16	68.27000 -0.08	68.69	67.84	68.35	59,450
22 Apr 16	68.35000 -0.80	69.78	68.09	68.75	47,216
21 Apr 16	69.15000 -0.39	69.62	68.43	69.44	69,036
20 Apr 16	69.54000 +0.09	69.54	68.85	69.40	96,064
19 Apr 16	69.45000 +0.26	70.17	68.64	69.38	105,243
18 Apr 16	69.19000 +0.84	69.30	66.83	67.37	126,773
15 Apr 16	68.35000 -0.23	68.49	66.42	68.38	121,167
14 Apr 16	68.58000 -3.49	71.49	68.06	71.20	252,576
13 Apr 16	72.07000 +1.10	73.70	70.98	73.70	138,443
12 Apr 16	70.97000 +0.79	71.34	69.48	70.27	118,955
11 Apr 16	70.18000 +0.29	71.39	69.32	69.65	57,047
08 Apr 16	69.89000 +0.38	70.30	69.62	69.73	69,131
07 Apr 16	69.51000 -0.46	70.84	69.23	70.25	77,944
06 Apr 16	69.97000 +0.90	70.12	68.66	69.13	67,572
05 Apr 16	69.07000 -0.60	69.54	68.61	68.61	64,526
04 Apr 16	69.67000 -0.31	70.15	69.10	69.94	123,457
01 Apr 16	69.98000 +1.05	70.26	68.10	68.12	107,313
31 Mar 16	68.93000 -1.20	70.33	68.72	70.11	67,248
30 Mar 16	70.13000 +1.06	70.36	69.36	69.36	72,477
29 Mar 16	69.07000 +1.57	69.26	67.22	68.11	82,030
24 Mar 16	67.50000 -0.91	68.25	67.29	67.99	50,276
23 Mar 16	68.41000 +0.46	68.62	67.65	68.28	66,953
22 Mar 16	67.95000 +0.06	67.95	66.11	67.12	65,384
21 Mar 16	67.89000 -0.38	69.16	67.66	67.92	51,640
18 Mar 16	68.27000 +0.26	68.59	67.61	67.76	175,879
17 Mar 16	68.01000 -0.99	69.58	67.46	69.58	90,102
16 Mar 16	69.00000 +2.27	69.12	66.71	67.11	115,019
15 Mar 16	66.73000 -1.89	68.61	66.72	68.48	118,370
14 Mar 16	68.62000 +2.18	68.84	67.28	68.33	132,198
11 Mar 16	66.44000 +1.50	66.47	65.34	65.88	75,504
10 Mar 16	64.94000 +0.10	66.67	64.08	64.56	153,978
09 Mar 16	64.84000 +0.07	65.48	64.34	64.86	94,394
08 Mar 16	64.77000 -1.14	65.39	64.20	65.39	57,152
07 Mar 16	65.91000 -0.11	66.05	65.30	65.81	64,330
04 Mar 16	66.02000 +0.23	66.50	65.52	65.85	72,923
03 Mar 16	65.79000 -1.02	66.84	65.51	66.71	75,215
02 Mar 16	66.81000 -0.25	67.89	66.37	67.89	89,396
01 Mar 16	67.06000 +1.12	67.67	65.77	66.45	97,962
29 Feb 16	65.94000 -0.28	66.27	65.23	65.94	103,357
26 Feb 16	66.22000 +0.31	67.08	65.89	66.82	92,863
25 Feb 16	65.91000 +1.95	66.22	64.39	64.90	173,792
24 Feb 16	63.96000 -1.76	65.79	63.37	65.69	87,691
23 Feb 16	65.72000 +0.99	66.18	63.57	64.17	147,652
22 Feb 16	64.73000 +0.91	65.10	64.05	64.18	108,108
19 Feb 16	63.82000 -1.36	65.00	62.94	64.33	176,708
18 Feb 16	65.18000 +0.36	66.20	64.68	65.25	178,986
17 Feb 16	64.82000 +2.34	65.40	62.83	62.83	162,132
16 Feb 16	62.48000 -1.78	64.44	62.28	64.44	178,046
15 Feb 16	64.26000 +0.32	65.62	63.65	65.42	236,939
12 Feb 16	63.94000 +5.14	64.10	59.57	59.80	334,196
11 Feb 16	58.80000 -1.34	60.40	56.50	56.50	243,573
10 Feb 16	60.14000 +1.80	60.70	57.94	58.35	234,366
09 Feb 16	58.34000 +1.24	58.47	55.70	56.99	313,324
08 Feb 16	57.10000 -2.36	59.59	56.93	58.95	182,912
05 Feb 16	59.46000 -1.29	61.05	59.26	60.52	131,113
04 Feb 16	60.75000 -0.76	61.98	59.84	61.98	146,871
03 Feb 16	61.51000 -2.51	63.88	61.24	63.50	154,823
02 Feb 16	64.02000 -1.88	65.84	63.58	65.84	104,347
01 Feb 16	65.90000 +0.77	65.97	64.60	65.66	97,334
29 Jan 16	65.13000 +1.10	65.25	64.45	64.86	117,060
28 Jan 16	64.03000 -1.74	65.61	63.65	65.31	81,278
27 Jan 16	65.77000 +1.42	67.39	65.08	65.08	164,740
26 Jan 16	64.35000 -2.35	65.12	63.79	64.70	145,744
25 Jan 16	66.70000 +0.78	66.92	65.76	65.90	92,149
22 Jan 16	65.92000 +1.95	66.18	64.82	64.95	91,397
21 Jan 16	63.97000 -0.17	65.30	63.20	64.14	145,858
20 Jan 16	64.14000 -2.50	66.42	63.93	65.43	182,668
19 Jan 16	66.64000 +2.47	66.75	65.16	65.45	115,133
18 Jan 16	64.17000 -0.90	65.57	63.80	64.57	87,675
15 Jan 16	65.07000 -1.73	67.55	64.42	67.02	159,315
14 Jan 16	66.80000 -1.38	67.60	65.76	67.60	155,617
13 Jan 16	68.18000 +0.10	69.44	67.92	68.43	91,374
12 Jan 16	68.08000 +0.87	68.62	66.88	67.36	105,958
11 Jan 16	67.21000 -0.70	68.24	66.38	67.62	111,613
08 Jan 16	67.91000 -0.56	69.13	67.91	68.39	97,690
07 Jan 16	68.47000 -1.74	68.82	66.20	68.24	193,727
06 Jan 16	70.21000 -0.55	70.77	69.38	70.60	104,035
05 Jan 16	70.76000 +0.27	71.68	69.23	71.55	175,069
04 Jan 16	70.49000 -1.70	71.40	68.39	71.40	128,685
30 Dec 15	72.19000 -1.24	73.30	71.27	73.30	64,379
29 Dec 15	73.43000 +1.54	73.94	72.24	72.30	52,994
28 Dec 15	71.89000 +0.08	72.15	71.21	72.09	35,621
23 Dec 15	71.81000 +1.23	71.84	70.69	71.01	40,224
22 Dec 15	70.58000 -0.06	71.54	70.27	71.04	45,605
21 Dec 15	70.64000 -1.10	72.69	70.64	71.78	63,832
18 Dec 15	71.74000 -0.48	71.92	70.74	71.92	143,180
17 Dec 15	72.22000 +1.33	72.63	71.78	72.35	124,832
16 Dec 15	70.89000 +0.94	71.39	69.76	70.15	129,811
15 Dec 15	69.95000 +2.16	70.63	67.70	68.18	136,107
14 Dec 15	67.79000 -1.44	70.14	67.79	69.50	148,810
11 Dec 15	69.23000 -1.89	71.17	68.76	70.74	148,064
10 Dec 15	71.12000 +0.24	71.53	69.69	70.55	93,425
09 Dec 15	70.88000 -0.54	71.59	70.28	71.44	136,882
08 Dec 15	71.42000 -2.14	71.99	69.01	71.60	241,658
07 Dec 15	73.56000 +1.67	74.90	72.48	72.48	112,038
04 Dec 15	71.89000 -1.19	73.11	69.46	73.09	239,636
03 Dec 15	73.08000 -1.94	76.24	73.02	75.29	165,863
02 Dec 15	75.02000 +0.64	75.61	74.77	74.77	146,347
01 Dec 15	74.38000 +0.48	76.17	73.97	74.05	128,232
30 Nov 15	73.90000 +0.04	74.63	73.58	74.40	94,611
27 Nov 15	73.86000 -0.27	74.49	73.37	74.10	85,919
26 Nov 15	74.13000 +0.62	74.30	73.37	73.50	88,165
25 Nov 15	73.51000 +0.03	73.80	72.88	73.50	153,229
24 Nov 15	73.48000 -1.56	75.34	73.16	75.04	104,384
23 Nov 15	75.04000 -0.26	76.29	74.84	75.50	93,899
20 Nov 15	75.30000 -0.35	75.81	74.96	75.63	104,898
19 Nov 15	75.65000 +0.46	76.62	75.35	75.79	55,029
18 Nov 15	75.19000 -1.13	76.30	75.01	76.30	82,739
17 Nov 15	76.32000 +2.18	76.39	74.57	74.57	122,472
16 Nov 15	74.14000 +0.56	74.36	72.58	73.00	88,477
13 Nov 15	73.58000 +0.10	73.60	72.43	73.35	97,948
12 Nov 15	73.48000 -0.52	74.91	73.30	74.05	116,205
11 Nov 15	74.00000 +2.39	74.56	71.82	71.93	136,159
10 Nov 15	71.61000 +1.00	71.78	70.44	70.93	77,045
09 Nov 15	70.61000 -0.40	71.12	70.37	71.00	76,561
06 Nov 15	71.01000 -0.17	71.88	70.54	70.97	92,697
05 Nov 15	71.18000 +0.18	71.73	70.54	70.98	109,035
04 Nov 15	71.00000 -1.04	72.55	70.66	72.00	118,056
03 Nov 15	72.04000 +0.30	72.82	71.67	71.80	157,731
02 Nov 15	71.74000 +0.77	72.20	69.97	70.58	84,259
30 Oct 15	70.97000 -0.82	72.05	70.38	71.85	99,615
29 Oct 15	71.79000 +0.13	72.12	71.02	71.81	79,121
28 Oct 15	71.66000 +0.85	71.70	70.33	70.93	68,453
27 Oct 15	70.81000 -0.16	71.59	70.60	70.95	105,689
26 Oct 15	70.97000 +0.68	71.12	70.23	70.41	117,355
23 Oct 15	70.29000 +0.85	70.85	69.70	69.92	143,638
22 Oct 15	69.44000 +0.44	70.04	68.45	69.23	112,145
21 Oct 15	69.00000 -0.01	69.47	68.25	69.30	169,123
20 Oct 15	69.01000 +0.79	69.64	67.57	68.00	181,199
19 Oct 15	68.22000 +0.86	68.40	67.36	67.50	132,013
16 Oct 15	67.36000 -0.01	68.54	67.07	67.99	95,033
15 Oct 15	67.37000 +0.87	67.80	66.66	66.77	76,982
14 Oct 15	66.50000 -0.78	67.17	66.40	67.15	127,814
13 Oct 15	67.28000 -1.66	69.23	66.93	69.23	132,823
12 Oct 15	68.94000 +0.03	69.66	68.43	69.00	161,087
09 Oct 15	68.91000 +1.90	70.01	67.70	67.83	148,030
08 Oct 15	67.01000 +0.92	67.17	65.30	65.60	136,432
07 Oct 15	66.09000 -0.71	67.20	65.86	67.16	150,549
06 Oct 15	66.80000 +0.22	67.41	66.29	66.62	127,962
05 Oct 15	66.58000 +2.15	67.20	65.21	65.21	147,698
02 Oct 15	64.43000 -0.36	65.57	63.52	65.57	148,466
01 Oct 15	64.79000 -0.45	67.26	64.73	65.90	106,623
30 Sep 15	65.24000 +1.44	65.85	64.41	64.78	147,012
29 Sep 15	63.80000 -1.37	64.32	63.33	64.14	167,362
28 Sep 15	65.17000 +0.24	67.59	64.56	64.80	168,308
25 Sep 15	64.93000 +2.20	65.16	63.20	63.20	111,085
24 Sep 15	62.73000 -1.12	65.18	62.45	64.00	113,997
23 Sep 15	63.85000 +1.10	64.09	62.20	62.86	121,084
22 Sep 15	62.75000 -2.05	65.11	62.56	64.89	186,294
21 Sep 15	64.80000 +0.80	65.13	63.66	64.03	105,107
18 Sep 15	64.00000 -0.99	65.02	63.30	64.81	128,058
17 Sep 15	64.99000 +0.46	65.58	64.62	64.79	75,192
16 Sep 15	64.53000 +0.87	65.42	64.21	64.30	109,202
15 Sep 15	63.66000 +0.48	63.91	62.54	63.21	80,846
14 Sep 15	63.18000 -0.58	64.02	62.65	63.70	77,747
11 Sep 15	63.76000 +0.05	64.22	63.07	63.75	66,500
10 Sep 15	63.71000 -0.39	64.30	63.11	63.33	78,190
09 Sep 15	64.10000 -0.32	65.20	64.01	65.00	70,924
08 Sep 15	64.42000 +0.60	65.00	64.00	64.10	63,840
07 Sep 15	63.82000 +0.22	64.25	63.16	64.14	62,744
04 Sep 15	63.60000 -1.46	64.65	63.29	64.65	84,051
03 Sep 15	65.06000 +0.78	65.59	64.79	65.07	144,420
02 Sep 15	64.28000 -0.45	65.67	64.03	65.20	147,686
01 Sep 15	64.73000 +0.10	65.40	63.85	63.85	255,277
31 Aug 15	64.63000 +2.59	64.73	61.87	61.88	167,760
28 Aug 15	62.04000 -0.09	62.55	61.56	62.43	96,633
27 Aug 15	62.13000 +1.62	62.54	61.61	61.74	120,389
26 Aug 15	60.51000 -0.72	61.46	59.74	60.65	145,913
25 Aug 15	61.23000 +3.15	61.53	58.66	58.90	171,062
24 Aug 15	58.08000 -3.19	59.72	57.28	59.57	198,022
21 Aug 15	61.27000 -1.59	62.86	61.23	61.90	121,381
20 Aug 15	62.86000 -1.66	64.52	62.65	64.25	83,988
19 Aug 15	64.52000 -0.13	64.69	63.77	64.39	104,563
18 Aug 15	64.65000 -0.18	64.92	64.26	64.70	70,084
17 Aug 15	64.83000 -0.17	65.65	64.03	65.65	108,561
14 Aug 15	65.00000 -0.28	65.78	64.90	65.30	129,705
13 Aug 15	65.28000 +0.52	66.02	65.16	65.25	175,730
12 Aug 15	64.76000 -1.85	66.00	64.53	66.00	154,066
11 Aug 15	66.61000 -1.02	67.80	66.30	67.78	77,553
10 Aug 15	67.63000 +0.46	67.72	66.56	67.70	92,344
07 Aug 15	67.17000 -0.38	67.86	66.97	67.69	166,829
06 Aug 15	67.55000 -0.07	67.82	67.08	67.80	112,799
05 Aug 15	67.62000 -0.63	68.43	66.97	68.30	177,418
04 Aug 15	68.25000 -0.10	68.61	67.94	68.59	163,293
03 Aug 15	68.35000 +1.44	68.64	66.40	66.91	210,641
31 Jul 15	66.91000 +0.08	67.13	66.34	66.60	214,014
30 Jul 15	66.83000 -0.74	68.33	66.23	67.90	252,265
29 Jul 15	67.57000 +4.57	67.77	63.96	66.87	428,422
28 Jul 15	63.00000 +6.95	67.88	60.98	61.50	878,520
27 Jul 15	56.05000 -1.14	57.06	55.91	56.97	92,999
24 Jul 15	57.19000 -0.36	57.79	56.99	57.24	71,602
23 Jul 15	57.55000 -0.12	58.32	57.10	57.92	83,501
22 Jul 15	57.67000 +0.18	57.82	57.15	57.33	86,172
21 Jul 15	57.49000 -0.58	58.36	57.36	58.36	67,697
20 Jul 15	58.07000 +0.58	58.56	57.56	58.00	65,153
17 Jul 15	57.49000 +0.06	58.00	57.21	57.43	62,970
16 Jul 15	57.43000 +0.71	57.86	56.71	56.85	104,401
15 Jul 15	56.72000 +0.72	57.00	56.01	56.01	118,049
14 Jul 15	56.00000 -0.27	56.63	55.83	56.39	107,829
13 Jul 15	56.27000 +0.93	56.47	55.68	55.68	121,720
10 Jul 15	55.34000 +1.03	56.72	54.84	56.50	118,661
09 Jul 15	54.31000 +1.74	54.83	53.28	53.50	220,690
08 Jul 15	52.57000 +0.30	53.09	52.09	52.15	115,665
07 Jul 15	52.27000 -1.47	54.03	52.09	53.46	129,381
06 Jul 15	53.74000 -1.17	54.59	53.60	53.89	133,707
03 Jul 15	54.91000 -0.29	55.44	54.82	54.90	61,100
02 Jul 15	55.20000 -0.61	56.09	54.83	55.81	122,876
01 Jul 15	55.81000 -0.10	57.26	55.55	56.10	212,157
30 Jun 15	55.91000 +1.91	56.55	50.01	52.89	459,118
29 Jun 15	54.00000 -0.73	54.81	52.47	52.50	98,567
26 Jun 15	54.73000 +0.11	54.98	54.33	54.51	48,248
25 Jun 15	54.62000 +0.09	55.43	54.04	54.04	91,486
24 Jun 15	54.53000 +0.29	54.72	53.62	54.38	110,992
23 Jun 15	54.24000 +0.84	54.40	53.54	53.75	74,272
22 Jun 15	53.40000 +0.79	53.80	52.89	53.41	148,747
19 Jun 15	52.61000 +0.20	53.37	52.34	52.64	145,660
18 Jun 15	52.41000 +0.50	52.45	50.97	51.88	86,126
17 Jun 15	51.91000 -1.05	53.56	51.84	53.38	173,645
16 Jun 15	52.96000 +2.09	53.15	50.05	50.54	149,922
15 Jun 15	50.87000 -0.38	51.08	50.28	50.53	86,797
12 Jun 15	51.25000 -0.39	51.61	50.65	51.43	59,456
11 Jun 15	51.64000 +0.14	52.37	51.14	51.55	49,881
10 Jun 15	51.50000 +0.72	51.67	50.49	50.50	87,139
09 Jun 15	50.78000 -0.26	51.10	49.97	50.81	84,189
08 Jun 15	51.04000 -0.25	51.28	50.62	51.20	54,627
05 Jun 15	51.29000 -0.78	51.93	51.03	51.93	38,558
04 Jun 15	52.07000 -0.28	52.28	51.27	52.08	53,627
03 Jun 15	52.35000 -0.06	52.87	52.19	52.67	63,336
02 Jun 15	52.41000 -0.11	52.69	51.76	52.69	77,109
01 Jun 15	52.52000 +0.58	52.69	51.92	52.11	56,554
29 May 15	51.94000 -1.43	53.31	51.74	53.31	119,599
28 May 15	53.37000 +0.02	53.66	53.12	53.21	63,645
27 May 15	53.35000 +0.40	53.44	52.75	52.75	63,720
26 May 15	52.95000 -1.10	54.22	51.94	54.22	167,023
22 May 15	54.05000 +0.27	54.23	53.55	53.78	86,318
21 May 15	53.78000 -0.14	53.92	53.32	53.65	80,457
20 May 15	53.92000 +0.13	54.30	53.55	53.91	128,262
19 May 15	53.79000 +0.94	53.80	53.01	53.01	128,829
18 May 15	52.85000 +1.01	52.88	51.64	52.00	131,868
15 May 15	51.84000 -0.03	52.42	51.56	51.99	63,146
14 May 15	51.87000 +0.27	52.06	50.68	51.37	62,943
13 May 15	51.60000 +0.42	52.13	51.04	51.50	164,173
12 May 15	51.18000 -0.29	51.50	50.46	50.94	127,054
11 May 15	51.47000 +0.03	51.95	51.12	51.27	85,343
08 May 15	51.44000 +1.41	51.61	50.20	50.20	109,157
07 May 15	50.03000 +0.57	50.08	48.42	49.12	186,168
06 May 15	49.46000 -0.24	50.11	48.92	49.56	118,464
05 May 15	49.70000 -0.60	51.04	49.63	50.33	154,257
04 May 15	50.30000 -0.39	50.50	49.08	50.50	149,136
30 Apr 15	50.69000 +0.06	50.95	49.24	50.88	166,639
29 Apr 15	50.63000 -1.67	52.36	50.44	52.32	163,823
28 Apr 15	52.30000 -1.35	53.48	51.68	53.42	131,616
27 Apr 15	53.65000 +0.51	53.81	52.72	52.99	79,376
24 Apr 15	53.14000 -0.06	53.39	52.76	53.21	166,859
23 Apr 15	53.20000 -1.06	54.63	52.89	54.14	121,587
22 Apr 15	54.26000 -0.35	55.10	53.64	54.94	132,135
21 Apr 15	54.61000 +0.24	55.33	54.05	54.70	126,200
20 Apr 15	54.37000 +0.63	54.59	53.65	53.71	105,260
17 Apr 15	53.74000 -1.21	55.19	53.46	54.92	200,213
16 Apr 15	54.95000 -0.49	55.52	54.32	55.50	188,251
15 Apr 15	55.44000 -1.76	57.39	54.76	56.95	434,742
14 Apr 15	57.20000 +3.15	57.80	54.62	56.00	387,683
13 Apr 15	54.05000 -0.61	54.73	53.97	54.01	119,144
10 Apr 15	54.66000 +1.42	54.82	53.26	53.26	108,480
09 Apr 15	53.24000 +0.74	53.35	52.63	52.75	66,599
08 Apr 15	52.50000 +0.51	52.50	51.82	52.02	87,000
07 Apr 15	51.99000 +0.29	52.40	51.50	51.77	198,888
02 Apr 15	51.70000 -0.05	51.90	50.91	51.82	146,268
01 Apr 15	51.75000 +0.39	52.08	50.97	51.24	225,703
31 Mar 15	51.36000 -0.86	53.00	51.24	52.22	267,297
30 Mar 15	52.22000 +0.98	52.35	51.45	51.45	115,945
27 Mar 15	51.24000 -0.13	51.95	51.16	51.25	170,209
26 Mar 15	51.37000 -1.23	52.00	50.60	51.80	213,952
25 Mar 15	52.60000 -0.48	53.40	52.46	53.06	98,094
24 Mar 15	53.08000 +0.09	53.26	52.32	52.71	106,525
23 Mar 15	52.99000 +0.21	53.16	51.89	52.58	117,544
20 Mar 15	52.78000 +0.23	53.34	52.61	52.74	143,013
19 Mar 15	52.55000 +0.51	52.61	51.96	52.04	90,414
18 Mar 15	52.04000 +0.06	52.37	51.88	52.15	59,026
17 Mar 15	51.98000 -1.11	53.39	51.63	52.97	70,163
16 Mar 15	53.09000 +0.85	53.39	52.04	52.44	100,580
13 Mar 15	52.24000 -0.15	52.50	51.78	52.37	52,770
12 Mar 15	52.39000 +0.60	52.43	51.44	51.79	84,449
11 Mar 15	51.79000 +0.77	51.84	51.00	51.31	60,227
10 Mar 15	51.02000 -0.17	51.37	50.59	51.06	67,833
09 Mar 15	51.19000 -0.21	51.47	50.72	51.14	45,491
06 Mar 15	51.40000 -0.04	51.73	51.23	51.29	77,040
05 Mar 15	51.44000 +1.41	51.72	50.13	50.19	123,905
04 Mar 15	50.03000 -0.82	51.16	49.23	50.82	150,976
03 Mar 15	50.85000 -0.42	51.64	50.78	51.24	90,608
02 Mar 15	51.27000 -0.20	51.50	50.70	51.20	110,268
27 Feb 15	51.47000 -1.07	52.48	50.68	52.35	122,270
26 Feb 15	52.54000 -0.01	52.80	52.36	52.50	68,876
25 Feb 15	52.55000 +0.69	52.70	52.00	52.00	82,839
24 Feb 15	51.86000 -0.14	52.05	51.71	51.86	57,848
23 Feb 15	52.00000 +0.38	52.20	51.57	52.00	71,064
20 Feb 15	51.62000 +0.47	51.96	50.94	50.94	94,256
19 Feb 15	51.15000 +0.17	51.28	50.35	50.99	70,581
18 Feb 15	50.98000 +1.23	51.04	49.65	49.75	132,947
17 Feb 15	49.75000 -0.04	49.75	49.03	49.26	75,919
16 Feb 15	49.79500 +0.19	50.00	49.28	49.76	93,383
13 Feb 15	49.60500 +0.38	50.45	49.00	49.06	167,706
12 Feb 15	49.23000 +2.47	49.23	46.79	46.79	210,326
11 Feb 15	46.75500 -2.75	49.61	46.55	49.60	232,147
10 Feb 15	49.51000 +0.19	49.71	49.00	49.03	62,173
09 Feb 15	49.32000 -1.12	50.51	48.95	50.22	117,304
06 Feb 15	50.44000 -0.06	50.66	50.08	50.35	37,813
05 Feb 15	50.50000 +1.00	50.55	49.28	49.28	124,238
04 Feb 15	49.50000 +0.44	49.54	48.92	49.29	68,531
03 Feb 15	49.05500 +0.53	49.33	48.50	48.58	54,102
02 Feb 15	48.53000 +0.13	49.02	48.15	48.69	106,579
30 Jan 15	48.39500 +0.96	48.65	47.51	47.51	116,079
29 Jan 15	47.44000 -0.10	47.70	46.88	47.47	120,749
28 Jan 15	47.53500 +0.63	47.53	46.88	47.36	117,357
27 Jan 15	46.90000 -0.69	47.62	46.35	47.42	105,585
26 Jan 15	47.59000 +0.45	47.73	46.83	47.04	133,053
23 Jan 15	47.14000 +0.03	47.54	46.85	47.23	102,179
22 Jan 15	47.11000 -0.74	47.85	46.61	47.69	137,503
21 Jan 15	47.85000 -0.09	47.95	46.94	47.78	120,417
20 Jan 15	47.94000 -0.28	48.67	47.72	48.40	79,822
19 Jan 15	48.21500 +0.42	48.76	48.05	48.05	117,265
16 Jan 15	47.80000 +0.20	47.97	47.19	47.69	103,684
15 Jan 15	47.60000 +0.75	48.05	46.85	47.34	126,512
14 Jan 15	46.84500 +0.10	47.29	46.01	46.50	98,433
13 Jan 15	46.75000 +1.15	47.19	45.62	45.62	102,632
12 Jan 15	45.60500 -0.60	46.37	44.37	46.21	142,162
09 Jan 15	46.21000 +0.04	47.00	46.01	46.07	105,672
08 Jan 15	46.17000 +1.08	46.30	45.53	45.55	64,851
07 Jan 15	45.09000 +0.62	45.65	44.44	44.59	97,483
06 Jan 15	44.47000 +0.67	44.72	43.37	43.75	164,907
05 Jan 15	43.80000 -1.69	45.64	43.78	45.50	82,873
02 Jan 15	45.48500 +0.53	45.95	44.61	45.15	44,198
30 Dec 14	44.95000 -0.36	45.28	44.85	45.28	31,380
29 Dec 14	45.31500 -0.64	46.04	45.16	45.62	47,147
23 Dec 14	45.95000 -0.10	46.55	45.80	46.15	50,543
22 Dec 14	46.05500 +0.51	46.24	45.63	45.69	52,548
19 Dec 14	45.54500 +0.50	45.78	45.12	45.49	177,573
18 Dec 14	45.04500 +1.86	45.06	43.50	43.65	129,064
17 Dec 14	43.18500 +0.44	43.46	41.96	42.22	126,712
16 Dec 14	42.75000 +0.76	42.86	41.40	41.99	146,328
15 Dec 14	41.98500 -0.88	43.42	41.99	42.87	137,359
12 Dec 14	42.87000 -1.20	43.94	42.78	43.94	74,323
11 Dec 14	44.07000 +0.37	44.25	43.41	43.57	42,971
10 Dec 14	43.70000 -0.43	44.43	43.53	44.13	89,383
09 Dec 14	44.13000 -1.02	45.05	44.10	44.97	61,447
08 Dec 14	45.15000 -0.38	45.83	45.10	45.70	66,874
05 Dec 14	45.52500 +0.98	45.53	44.55	44.57	80,769
04 Dec 14	44.55000 -1.22	46.00	44.41	45.94	114,405
03 Dec 14	45.76500 +1.24	45.95	44.51	44.51	73,579
02 Dec 14	44.52000 +0.23	44.85	44.26	44.26	52,733
01 Dec 14	44.29000 -0.15	44.53	43.90	44.31	53,149
28 Nov 14	44.43500 -0.85	45.51	44.19	45.51	97,424
27 Nov 14	45.29000 +0.88	45.40	44.40	44.55	77,057
26 Nov 14	44.41000 -0.36	45.18	44.08	44.69	78,770
25 Nov 14	44.77000 -0.06	45.08	44.60	44.70	88,066
24 Nov 14	44.83500 -0.08	45.32	44.71	44.71	80,978
21 Nov 14	44.91000 +0.74	45.22	44.08	44.35	100,788
20 Nov 14	44.17000 -0.77	44.85	43.91	44.78	72,696
19 Nov 14	44.94000 +0.25	45.17	44.51	44.83	62,931
18 Nov 14	44.69000 +0.13	45.02	44.55	44.88	76,580
17 Nov 14	44.56500 -0.18	44.83	44.08	44.63	64,841
14 Nov 14	44.74000 +0.11	44.96	44.53	44.76	103,821
13 Nov 14	44.63000 -0.63	44.92	44.15	44.35	98,850
12 Nov 14	45.26500 -1.08	46.26	45.24	46.17	70,388
11 Nov 14	46.34500 +1.16	46.51	45.35	45.35	107,368
10 Nov 14	45.18500 +0.19	45.26	44.67	44.69	55,869
07 Nov 14	44.99000 +0.24	45.21	44.61	44.97	108,779
06 Nov 14	44.75500 +0.28	45.15	44.38	44.58	72,346
05 Nov 14	44.48000 -0.13	45.05	44.33	44.83	79,506
04 Nov 14	44.60500 +0.24	45.36	44.44	44.44	113,084
03 Nov 14	44.36000 +0.01	44.90	44.19	44.40	99,238
31 Oct 14	44.34500 +0.07	45.13	44.28	44.62	229,705
30 Oct 14	44.28000 +0.26	44.53	43.36	44.09	154,837
29 Oct 14	44.02000 +0.26	44.40	43.89	44.00	126,958
28 Oct 14	43.75500 +0.48	44.00	43.50	43.50	90,492
27 Oct 14	43.28000 -0.33	44.21	43.04	44.14	156,159
24 Oct 14	43.61000 -0.94	44.50	43.49	44.46	170,309
23 Oct 14	44.55000 +0.12	44.85	43.88	44.43	101,779
22 Oct 14	44.43000 +0.98	44.49	43.61	43.70	154,886
21 Oct 14	43.45000 +0.57	43.65	42.67	42.76	146,698
20 Oct 14	42.88500 -1.20	44.14	42.67	44.11	138,512
17 Oct 14	44.08000 +1.28	44.10	42.78	42.85	201,346
16 Oct 14	42.80000 +0.49	42.96	41.03	42.40	282,233
15 Oct 14	42.31000 -1.03	43.96	42.15	43.37	196,440
14 Oct 14	43.34500 -0.64	44.42	42.95	43.81	205,324
13 Oct 14	43.98500 +0.83	44.33	42.82	42.88	280,045
10 Oct 14	43.16000 -0.48	43.23	41.56	42.78	436,257
09 Oct 14	43.64000 -5.36	46.68	42.94	46.00	957,763
08 Oct 14	49.00000 -1.75	49.46	48.00	48.61	341,297
07 Oct 14	50.75000 -0.39	51.73	50.55	51.16	165,063
06 Oct 14	51.14000 +1.12	51.44	50.49	51.44	113,413
02 Oct 14	50.02000 -0.68	50.76	50.02	50.71	110,050
01 Oct 14	50.70000 -0.72	51.61	50.70	51.09	103,490
30 Sep 14	51.42000 -0.48	52.10	51.20	52.07	112,309
29 Sep 14	51.90000 +0.28	51.98	51.29	51.53	101,569
26 Sep 14	51.62000 -0.97	52.36	50.85	52.36	167,771
25 Sep 14	52.59000 -3.40	55.74	52.59	55.45	295,244
24 Sep 14	55.99000 +0.07	56.30	55.44	55.83	56,589
23 Sep 14	55.92000 -0.50	56.45	55.82	56.45	49,050
22 Sep 14	56.42000 +0.18	56.99	55.97	56.21	71,099
19 Sep 14	56.24000 +0.79	56.35	55.55	55.55	152,690
18 Sep 14	55.45000 +0.86	55.52	54.83	54.87	58,450
17 Sep 14	54.59000 +0.39	54.70	54.27	54.35	36,239
16 Sep 14	54.20000 -0.70	54.82	53.96	54.76	62,845
15 Sep 14	54.90000 +0.16	55.04	54.70	54.70	54,700
12 Sep 14	54.74000 +0.00	55.03	54.64	54.94	54,786
11 Sep 14	54.74000 +0.05	55.22	54.60	54.71	69,419
10 Sep 14	54.69000 -0.56	55.08	54.63	55.07	72,731
09 Sep 14	55.25000 -0.38	55.67	55.06	55.55	65,042
08 Sep 14	55.63000 +0.13	55.70	55.44	55.55	52,988
05 Sep 14	55.50000 -0.34	55.84	55.27	55.58	110,077
04 Sep 14	55.84000 -0.37	56.12	55.63	55.94	47,362
03 Sep 14	56.21000 +0.56	56.50	55.88	55.90	59,515
02 Sep 14	55.65000 +0.27	55.80	55.51	55.51	48,402
01 Sep 14	55.38000 +0.38	55.39	54.98	54.98	66,930
29 Aug 14	55.00000 -0.35	55.55	54.74	55.55	78,396
28 Aug 14	55.35000 +0.28	55.35	54.91	55.15	67,948
27 Aug 14	55.07000 -0.33	55.73	55.00	55.57	76,434
26 Aug 14	55.40000 +1.13	55.63	54.15	54.35	100,357
25 Aug 14	54.27000 +0.27	54.51	54.06	54.30	38,360
22 Aug 14	54.00000 +0.01	54.10	53.69	54.10	81,794
21 Aug 14	53.99000 +0.83	54.08	53.29	53.32	94,878
20 Aug 14	53.16000 +0.16	53.30	52.88	52.89	57,771
19 Aug 14	53.00000 +0.35	53.12	52.76	52.97	43,730
18 Aug 14	52.65000 +1.18	52.66	51.98	51.98	104,951
15 Aug 14	51.47000 -0.23	52.43	51.36	51.86	56,955
14 Aug 14	51.70000 +0.80	51.81	50.82	50.87	73,497
13 Aug 14	50.90000 +1.02	51.06	50.41	50.90	63,050
08 Aug 14	49.88000 -0.37	50.54	49.41	49.50	121,880
07 Aug 14	50.25000 -0.30	50.53	49.83	50.19	82,478
06 Aug 14	50.55000 -0.18	50.66	49.99	50.40	75,353
05 Aug 14	50.73000 +0.01	51.10	50.42	50.56	48,814
04 Aug 14	50.72000 -0.57	51.48	50.48	51.23	79,465
01 Aug 14	51.29000 -0.41	51.56	50.19	51.37	93,195
31 Jul 14	51.70000 -0.92	52.81	51.63	52.73	70,059
30 Jul 14	52.62000 -0.09	52.98	52.38	52.83	45,154
29 Jul 14	52.71000 +0.27	52.84	52.21	52.35	52,777
28 Jul 14	52.44000 -0.60	53.12	52.03	53.02	53,780
25 Jul 14	53.04000 -0.23	53.15	52.49	52.97	66,824
24 Jul 14	53.27000 +0.28	53.53	52.63	52.99	52,364
23 Jul 14	52.99000 +0.05	53.45	52.90	52.93	46,877
22 Jul 14	52.94000 +0.29	53.21	52.18	52.70	79,950
21 Jul 14	52.65000 -0.59	53.13	52.36	53.09	68,190
18 Jul 14	53.24000 -0.17	53.25	52.64	53.01	68,611
17 Jul 14	53.41000 +0.35	53.61	52.68	52.86	54,378
16 Jul 14	53.06000 -0.17	53.84	53.04	53.33	67,841
15 Jul 14	53.23000 -0.37	53.84	53.04	53.75	94,276
14 Jul 14	53.60000 +0.91	53.72	52.92	53.18	93,605
11 Jul 14	52.69000 +0.69	52.80	51.83	52.00	91,885
10 Jul 14	52.00000 +1.77	53.85	51.36	51.36	304,843
09 Jul 14	50.23000 -0.14	50.63	49.76	50.63	43,792
08 Jul 14	50.37000 -0.48	51.22	50.30	51.22	81,756
07 Jul 14	50.85000 -0.60	51.85	50.85	51.56	60,053
04 Jul 14	51.45000 -0.05	51.90	51.20	51.79	32,714
03 Jul 14	51.50000 +1.11	52.15	50.87	51.25	102,660
02 Jul 14	50.39000 +0.25	50.56	50.00	50.30	55,214
01 Jul 14	50.14000 -0.24	50.58	50.00	50.47	65,372
30 Jun 14	50.38000 +0.19	50.60	49.81	50.19	75,022
27 Jun 14	50.19000 -0.16	50.46	49.78	50.46	74,703
26 Jun 14	50.35000 +0.21	50.53	50.12	50.13	76,016
25 Jun 14	50.14000 -0.73	50.94	49.67	50.76	83,703
24 Jun 14	50.87000 -0.02	51.12	50.58	50.87	43,697
23 Jun 14	50.89000 -0.39	51.37	50.65	51.20	47,191
20 Jun 14	51.28000 -0.52	51.86	51.22	51.85	142,061
19 Jun 14	51.80000 +1.00	52.65	51.10	51.26	127,355
18 Jun 14	50.80000 +0.18	51.08	50.51	50.64	55,791
17 Jun 14	50.62000 -0.17	51.34	50.29	50.82	51,669
16 Jun 14	50.79000 -0.45	51.38	50.27	51.13	111,643
13 Jun 14	51.24000 -0.88	52.12	50.35	52.12	99,136
12 Jun 14	52.12000 +2.22	53.07	49.85	49.85	231,758
11 Jun 14	49.90000 +0.23	50.07	49.51	49.69	55,528
10 Jun 14	49.67000 -0.06	50.25	49.63	49.63	45,909
09 Jun 14	49.72500 +0.30	49.87	49.19	49.56	19,758
06 Jun 14	49.42500 +0.56	49.57	48.65	48.65	46,738
05 Jun 14	48.87000 -0.41	49.38	48.87	49.33	41,830
04 Jun 14	49.28000 +0.57	49.28	48.38	48.60	54,294
03 Jun 14	48.71000 -0.73	49.68	48.60	49.67	50,081
02 Jun 14	49.44000 +0.07	49.88	49.31	49.50	34,734
30 May 14	49.37000 -0.13	49.56	48.95	49.50	61,474
29 May 14	49.50000 +0.15	49.67	49.29	49.50	19,580
28 May 14	49.35000 +0.33	49.45	49.07	49.29	63,068
27 May 14	49.02000 +0.08	49.31	48.73	48.94	40,265
26 May 14	48.93500 +0.49	48.98	48.40	48.90	21,571
23 May 14	48.44500 -0.12	48.70	48.35	48.60	41,925
22 May 14	48.56500 +0.22	48.67	48.31	48.39	41,488
21 May 14	48.35000 +0.48	48.56	47.75	47.94	36,628
20 May 14	47.87000 -0.07	48.19	47.71	47.71	38,936
19 May 14	47.94000 +0.15	48.19	47.42	47.82	45,652
16 May 14	47.78500 -0.42	48.22	47.35	48.01	72,159
15 May 14	48.20000 -0.43	48.67	47.62	48.50	66,767
14 May 14	48.63000 -0.08	48.92	47.87	48.92	55,787
13 May 14	48.71000 -0.33	49.49	48.51	49.49	52,650
12 May 14	49.03500 +0.88	49.12	48.26	48.27	73,515
09 May 14	48.15000 +0.01	48.24	47.90	48.24	30,312
08 May 14	48.14000 +0.42	48.33	47.83	47.90	68,616
07 May 14	47.72000 -0.10	48.10	47.49	47.59	59,615
06 May 14	47.82000 -0.10	48.42	47.52	48.34	58,783
05 May 14	47.92500 -0.17	48.17	47.28	48.08	60,855
02 May 14	48.09000 -0.78	48.99	48.07	48.51	73,337
30 Apr 14	48.86500 +0.03	49.00	48.36	48.99	103,958
29 Apr 14	48.83500 +0.54	49.42	48.62	48.78	111,416
28 Apr 14	48.29000 +0.27	48.57	47.76	48.46	67,576
25 Apr 14	48.02000 -0.26	48.28	47.63	47.92	65,260
24 Apr 14	48.27500 -0.30	48.94	47.78	48.51	76,103
23 Apr 14	48.57500 +0.19	49.07	48.38	48.38	86,769
22 Apr 14	48.38500 +0.89	48.79	48.06	48.06	102,405
17 Apr 14	47.49500 +1.13	47.62	46.43	46.53	126,196
16 Apr 14	46.37000 +0.91	46.53	45.38	45.65	89,211
15 Apr 14	45.45500 -1.29	46.96	45.34	46.87	110,866
14 Apr 14	46.75000 +0.04	46.82	45.83	46.50	107,009
11 Apr 14	46.70500 -0.49	47.10	46.38	46.60	130,955
10 Apr 14	47.19500 +2.04	47.90	46.00	46.25	472,668
09 Apr 14	45.15000 +0.21	45.80	44.98	45.19	223,671
08 Apr 14	44.94000 -1.87	46.74	44.56	46.69	223,349
07 Apr 14	46.81000 -1.04	47.46	46.72	47.35	161,113
04 Apr 14	47.85000 +0.05	48.22	47.58	47.83	68,224
03 Apr 14	47.80000 +0.32	48.08	47.28	47.31	57,650
02 Apr 14	47.48000 -0.08	47.63	47.24	47.34	80,364
01 Apr 14	47.56500 +0.59	47.56	46.89	46.89	55,796
31 Mar 14	46.97500 +0.02	47.14	46.77	47.06	61,027
28 Mar 14	46.95500 +0.00	47.35	46.78	47.22	85,604
27 Mar 14	46.95500 +0.06	47.10	46.43	46.66	75,209
26 Mar 14	46.89500 +0.20	47.16	46.70	47.06	70,873
25 Mar 14	46.69500 +0.44	46.92	46.28	46.28	72,315
24 Mar 14	46.25500 +0.26	46.45	45.92	46.12	149,035
21 Mar 14	46.00000 +0.40	46.12	45.46	45.60	180,957
20 Mar 14	45.60000 -0.67	46.10	45.38	46.10	88,928
19 Mar 14	46.26500 +0.07	46.67	46.22	46.30	85,600
18 Mar 14	46.19500 +0.62	46.45	45.55	45.55	113,256
17 Mar 14	45.57500 +0.51	45.97	45.03	45.04	126,336
14 Mar 14	45.07000 +0.02	45.21	44.22	44.44	141,139
13 Mar 14	45.05000 -0.44	45.85	45.04	45.58	138,667
12 Mar 14	45.48500 -2.63	46.38	45.31	46.00	398,090
11 Mar 14	48.11500 -0.23	48.50	47.88	48.33	143,158
10 Mar 14	48.35000 -0.68	49.53	48.28	49.10	108,769
07 Mar 14	49.02500 -0.17	49.81	49.03	49.31	126,225
06 Mar 14	49.20000 +0.05	49.37	49.00	49.30	80,426
05 Mar 14	49.15000 -0.10	49.32	48.95	49.28	86,279
04 Mar 14	49.25500 +1.35	49.31	48.11	48.13	96,533
03 Mar 14	47.90000 -1.52	48.35	47.72	48.23	159,664
28 Feb 14	49.42000 +0.68	49.46	48.55	48.97	110,419
27 Feb 14	48.73500 -0.26	49.14	48.22	49.14	105,586
26 Feb 14	49.00000 -0.82	49.99	48.65	49.65	101,349
25 Feb 14	49.82000 +0.03	49.90	49.53	49.84	78,268
24 Feb 14	49.79500 +1.07	49.90	48.74	48.83	158,021
21 Feb 14	48.72000 +0.16	49.01	47.92	48.40	169,487
20 Feb 14	48.56000 -0.24	48.65	48.19	48.50	285,240
19 Feb 14	48.80000 -0.73	49.72	48.53	49.70	110,754
18 Feb 14	49.52500 -0.67	49.80	49.10	49.12	150,625
17 Feb 14	50.20000 +0.35	50.28	49.74	50.12	81,857
14 Feb 14	49.85500 -0.62	50.67	49.80	50.50	185,536
13 Feb 14	50.47000 +1.61	51.91	49.56	49.80	397,026
12 Feb 14	48.86000 -0.33	49.71	48.86	49.44	129,448
11 Feb 14	49.19000 +0.61	49.19	48.51	48.51	100,471
10 Feb 14	48.57500 -0.10	49.53	48.49	48.90	117,856
07 Feb 14	48.68000 +0.28	48.74	47.96	48.40	130,025
06 Feb 14	48.40500 -0.11	49.05	47.51	48.51	181,543
05 Feb 14	48.51500 -0.19	49.41	48.44	48.70	188,804
04 Feb 14	48.70000 -0.88	49.65	48.65	49.33	252,353
03 Feb 14	49.58500 -0.26	50.00	49.28	50.00	226,343
31 Jan 14	49.85000 -1.40	50.30	49.06	49.80	289,907
30 Jan 14	51.25000 -0.26	51.61	51.00	51.36	97,199
29 Jan 14	51.51000 -0.46	52.50	50.89	52.26	130,553
28 Jan 14	51.97000 +0.64	52.30	51.59	51.65	113,369
27 Jan 14	51.33000 -0.63	51.97	51.23	51.49	187,162
24 Jan 14	51.96000 -0.59	53.10	51.60	52.84	114,689
23 Jan 14	52.55000 -1.20	53.79	52.34	53.75	115,826
22 Jan 14	53.75000 +0.01	54.22	53.48	54.06	77,009
21 Jan 14	53.74000 +0.24	54.10	53.57	53.77	54,816
20 Jan 14	53.50000 +0.00	53.65	53.08	53.10	90,430
17 Jan 14	53.50000 +0.87	53.74	52.58	52.86	118,450
16 Jan 14	52.63000 -0.37	53.09	52.38	52.88	119,774
15 Jan 14	53.00000 +1.70	53.13	51.72	52.20	135,603
14 Jan 14	51.30000 +0.21	51.41	50.51	50.82	95,889
13 Jan 14	51.09000 +0.58	51.15	50.17	50.51	82,858
10 Jan 14	50.51000 +0.00	51.00	50.30	50.75	66,920
09 Jan 14	50.51000 -0.18	50.93	50.26	50.76	97,193
08 Jan 14	50.69000 +0.25	50.98	50.35	50.55	69,332
07 Jan 14	50.44000 -0.41	51.20	50.24	50.85	72,110
06 Jan 14	50.85000 -0.08	51.10	50.62	51.01	61,681
03 Jan 14	50.93000 +1.02	51.13	49.80	49.95	73,465
02 Jan 14	49.91000 -0.92	51.68	49.87	50.95	128,047
30 Dec 13	50.83000 -0.36	51.13	50.63	50.90	28,060
27 Dec 13	51.19000 +0.82	51.20	50.45	50.45	76,230
23 Dec 13	50.37000 -0.28	50.94	50.25	50.55	51,334
20 Dec 13	50.65000 +0.55	51.00	50.03	50.10	148,416
19 Dec 13	50.10000 +0.99	50.24	49.45	49.45	163,154
18 Dec 13	49.10500 +1.40	49.10	47.79	47.80	171,997
17 Dec 13	47.70000 +0.36	47.84	47.31	47.31	73,871
16 Dec 13	47.34000 +0.99	47.46	46.19	46.47	71,751
13 Dec 13	46.35000 -0.23	46.77	46.11	46.34	99,892
12 Dec 13	46.57500 -0.17	47.05	46.35	46.95	98,455
11 Dec 13	46.74500 -0.59	47.25	46.65	47.21	97,166
10 Dec 13	47.33000 +0.19	47.63	47.03	47.14	67,127
09 Dec 13	47.14000 -0.62	47.90	47.04	47.78	75,883
06 Dec 13	47.76000 -0.10	48.12	47.58	47.83	71,228
05 Dec 13	47.85500 +0.81	48.33	46.97	47.10	196,037
04 Dec 13	47.05000 -0.60	47.46	46.73	47.44	192,084
03 Dec 13	47.64500 -2.44	50.25	47.02	50.10	371,935
02 Dec 13	50.09000 +0.42	50.35	49.44	49.72	62,215
29 Nov 13	49.66500 +0.00	49.81	49.25	49.35	66,446
28 Nov 13	49.66500 -0.47	51.25	49.54	50.12	150,736
27 Nov 13	50.14000 +0.53	50.34	49.38	49.78	82,374
26 Nov 13	49.61000 +0.36	49.82	49.03	49.24	117,817
25 Nov 13	49.25000 +1.01	49.48	48.33	48.47	129,320
22 Nov 13	48.23500 +0.51	48.25	47.92	47.92	68,013
21 Nov 13	47.72500 -0.25	47.83	47.50	47.83	92,942
20 Nov 13	47.97500 -0.13	48.36	47.82	48.10	98,729
19 Nov 13	48.10000 -0.04	48.20	47.72	48.00	82,515
18 Nov 13	48.14000 +0.20	48.26	47.88	47.99	65,238
15 Nov 13	47.94000 -0.06	48.10	47.72	48.01	98,279
14 Nov 13	48.00000 +0.21	48.53	47.95	48.00	98,737
13 Nov 13	47.79000 -0.38	48.05	47.54	48.02	62,375
12 Nov 13	48.17000 -0.07	48.35	48.03	48.15	131,312
11 Nov 13	48.24000 +0.48	48.35	47.76	48.00	98,712
08 Nov 13	47.76000 -0.43	48.06	47.50	48.01	121,940
07 Nov 13	48.18500 +0.51	48.35	47.58	47.75	104,101
06 Nov 13	47.68000 +0.01	47.72	46.90	47.70	215,230
05 Nov 13	47.67000 -1.38	49.04	47.51	49.04	202,491
04 Nov 13	49.05000 +0.08	49.78	48.89	49.17	148,364
01 Nov 13	48.96500 +0.15	49.09	48.75	48.90	127,336
31 Oct 13	48.82000 +1.67	48.82	47.24	47.24	196,372
30 Oct 13	47.15000 +0.99	47.90	46.15	46.15	244,640
29 Oct 13	46.16500 +0.47	46.26	45.60	45.73	112,246
28 Oct 13	45.70000 +0.26	45.95	45.45	45.82	103,223
25 Oct 13	45.43500 +0.13	45.50	44.81	45.28	126,391
24 Oct 13	45.30500 -0.35	45.89	45.24	45.58	105,936
23 Oct 13	45.65000 -0.13	45.87	45.51	45.74	93,583
22 Oct 13	45.78500 +0.38	45.85	45.17	45.45	128,328
21 Oct 13	45.40000 -0.08	45.67	45.10	45.49	101,534
18 Oct 13	45.48500 +1.03	45.53	44.47	44.77	72,929
17 Oct 13	44.45000 -0.10	44.62	44.27	44.38	57,355
16 Oct 13	44.55500 +0.10	44.67	43.90	44.39	88,532
15 Oct 13	44.45000 +1.03	44.53	43.47	43.47	125,350
14 Oct 13	43.41500 +0.10	43.53	43.09	43.19	58,562
11 Oct 13	43.32000 +0.32	43.32	42.73	43.29	186,293
10 Oct 13	43.00000 -1.52	43.94	42.56	43.82	371,643
09 Oct 13	44.52000 +0.24	44.52	44.01	44.20	67,815
08 Oct 13	44.28000 -0.58	44.75	44.11	44.75	86,849
07 Oct 13	44.86000 -0.02	45.00	44.24	45.00	62,185
04 Oct 13	44.88000 +0.21	45.08	44.44	44.56	70,047
03 Oct 13	44.67500 -0.92	45.22	43.85	43.85	160,693
02 Oct 13	45.60000 +0.81	46.90	45.28	46.30	280,543
01 Oct 13	44.79500 +0.51	44.81	44.13	44.70	70,492
30 Sep 13	44.28000 +0.36	44.42	43.60	43.70	149,711
27 Sep 13	43.91500 -0.18	44.33	43.06	44.10	278,966
26 Sep 13	44.10000 -0.70	44.81	43.81	44.73	157,998
25 Sep 13	44.80000 -0.51	44.92	43.12	43.33	280,469
24 Sep 13	45.31500 -0.19	45.73	44.99	45.50	72,122
23 Sep 13	45.50000 -0.06	45.78	45.29	45.51	55,004
20 Sep 13	45.56000 -0.32	46.07	45.38	45.58	115,108
19 Sep 13	45.88500 +0.39	46.19	45.72	46.08	99,983
18 Sep 13	45.49000 +0.46	45.49	44.97	45.31	77,803
17 Sep 13	45.03000 -0.52	45.67	44.80	45.63	61,594
16 Sep 13	45.55000 +0.56	45.67	45.17	45.67	70,059
13 Sep 13	44.99000 -0.35	45.26	44.83	45.20	45,686
12 Sep 13	45.34000 -0.39	46.03	45.15	45.80	77,409
11 Sep 13	45.73000 +0.45	45.99	45.35	45.48	82,776
10 Sep 13	45.28000 +0.63	45.49	44.31	44.70	113,924
09 Sep 13	44.65000 +0.16	45.00	44.35	44.46	95,505
06 Sep 13	44.49000 -1.48	45.86	43.67	45.78	183,732
05 Sep 13	45.97500 +0.02	46.13	45.44	45.90	52,872
04 Sep 13	45.95000 -0.25	46.22	45.51	46.20	104,227
03 Sep 13	46.20000 -0.32	46.85	46.00	46.85	127,448
02 Sep 13	46.52000 +0.87	46.65	46.14	46.23	37,984
30 Aug 13	45.65000 +0.37	46.00	45.03	45.50	105,867
29 Aug 13	45.28000 +0.51	45.29	44.66	44.72	56,632
28 Aug 13	44.77000 -1.08	45.60	44.76	45.60	103,263
27 Aug 13	45.85500 -1.24	46.97	45.71	46.97	58,807
26 Aug 13	47.10000 -0.11	47.47	46.94	47.42	29,269
23 Aug 13	47.21000 +0.75	47.66	46.60	47.44	114,377
22 Aug 13	46.46000 -0.04	46.71	46.25	46.25	42,085
21 Aug 13	46.50000 +0.28	46.63	46.10	46.22	56,120
20 Aug 13	46.22000 -0.06	46.28	45.85	46.04	56,239
19 Aug 13	46.27500 +0.02	46.40	45.63	46.40	76,489
16 Aug 13	46.26000 +0.64	46.26	45.29	45.69	92,651
15 Aug 13	45.62000 -1.30	47.09	45.19	46.98	72,077
14 Aug 13	46.92000 +0.67	47.06	46.22	46.44	67,207
13 Aug 13	46.25000 -0.41	47.30	45.99	46.75	91,780
12 Aug 13	46.66000 +0.37	46.77	46.26	46.49	53,050
09 Aug 13	46.29000 +0.34	46.29	45.65	46.02	79,438
08 Aug 13	45.95000 +0.20	46.26	45.59	45.90	73,539
07 Aug 13	45.75000 -0.12	46.17	45.59	45.75	59,622
06 Aug 13	45.87000 +0.07	46.06	45.54	45.65	62,318
05 Aug 13	45.80000 +0.10	45.92	45.58	45.75	43,855
02 Aug 13	45.70000 +0.63	45.84	45.04	45.05	75,824
01 Aug 13	45.07500 +1.21	45.17	43.50	43.50	82,266
31 Jul 13	43.86500 -0.70	44.69	43.72	44.60	67,195
30 Jul 13	44.56500 +1.01	44.84	43.45	44.01	69,962
29 Jul 13	43.55000 -0.03	44.16	43.53	43.90	64,329
26 Jul 13	43.58500 -0.46	44.20	43.57	44.01	40,539
25 Jul 13	44.04500 +0.31	44.22	43.65	43.88	55,083
24 Jul 13	43.73000 +0.08	44.02	43.42	43.78	47,554
23 Jul 13	43.65000 +0.53	44.00	43.20	43.45	115,420
22 Jul 13	43.12500 -0.28	43.66	43.06	43.66	42,045
19 Jul 13	43.40000 +0.11	43.72	43.08	43.22	91,411
18 Jul 13	43.29000 +0.44	43.49	42.72	42.72	125,945
17 Jul 13	42.85500 +0.01	43.12	42.74	43.12	115,589
16 Jul 13	42.85000 -0.83	43.75	42.64	43.63	126,199
15 Jul 13	43.68000 -0.13	44.10	43.29	44.04	69,760
12 Jul 13	43.81000 +0.07	44.10	43.36	43.58	98,261
11 Jul 13	43.74500 +0.19	44.52	43.61	43.99	163,772
10 Jul 13	43.55000 -1.20	44.40	41.65	44.40	343,004
09 Jul 13	44.75000 +0.25	45.29	44.62	44.99	80,002
08 Jul 13	44.50000 +1.01	44.64	43.76	43.89	53,969
05 Jul 13	43.49500 -0.41	44.33	43.42	44.17	66,050
04 Jul 13	43.90000 +1.32	44.71	42.90	42.97	124,110
03 Jul 13	42.58500 -0.68	42.92	41.63	42.92	199,985
02 Jul 13	43.26500 -2.01	45.21	43.04	45.21	213,698
01 Jul 13	45.28000 +0.78	45.40	44.19	44.50	140,588
28 Jun 13	44.50000 -0.91	45.49	43.88	45.42	142,475
27 Jun 13	45.41000 +0.76	45.63	44.54	44.65	98,416
26 Jun 13	44.65000 +0.78	44.65	43.88	43.96	92,420
25 Jun 13	43.87500 +2.08	43.88	42.22	42.26	141,140
24 Jun 13	41.80000 -1.05	43.02	41.63	42.85	158,833
21 Jun 13	42.85000 -0.58	43.99	42.63	43.53	187,082
20 Jun 13	43.42500 -1.85	44.87	43.04	44.87	155,927
19 Jun 13	45.27000 -0.13	45.66	44.93	45.60	65,857
18 Jun 13	45.40000 +0.57	45.47	44.58	44.58	72,235
17 Jun 13	44.83500 +0.42	45.15	44.53	44.67	49,403
14 Jun 13	44.41500 +0.33	44.51	43.72	44.20	86,254
13 Jun 13	44.08500 -0.92	44.60	43.63	44.55	110,691
12 Jun 13	45.00000 +0.22	45.44	44.70	44.70	48,176
11 Jun 13	44.78000 -0.55	45.29	44.16	45.22	65,198
10 Jun 13	45.33000 +0.23	45.85	44.94	44.94	71,343
07 Jun 13	45.10500 +0.28	45.24	43.57	44.74	89,166
06 Jun 13	44.82000 -0.26	45.43	44.78	45.03	92,648
05 Jun 13	45.07500 -0.92	46.10	44.94	45.93	79,664
04 Jun 13	46.00000 -0.15	46.26	45.89	46.20	66,252
03 Jun 13	46.15000 -0.14	46.88	45.79	46.01	79,997
31 May 13	46.29000 -0.09	46.52	45.88	46.45	63,849
30 May 13	46.38500 +0.12	46.65	45.92	46.10	57,101
29 May 13	46.26500 -1.35	47.37	46.10	47.37	112,304
28 May 13	47.61500 +0.76	47.99	47.20	47.20	111,349
27 May 13	46.85500 +0.44	47.03	46.53	46.73	23,342
24 May 13	46.41500 +0.03	46.89	46.19	46.83	76,829
23 May 13	46.38500 -1.19	46.74	45.76	46.66	126,665
22 May 13	47.57000 -0.03	47.71	47.18	47.50	85,434
21 May 13	47.60500 +0.47	47.60	47.13	47.57	71,240
20 May 13	47.14000 +0.26	47.24	46.95	47.11	41,244
17 May 13	46.88000 -0.45	47.33	46.67	47.33	81,051
16 May 13	47.33500 +0.90	47.40	46.38	46.88	136,327
15 May 13	46.44000 +0.71	46.73	45.73	45.73	142,695
14 May 13	45.73000 +0.26	45.76	45.10	45.68	63,002
13 May 13	45.47000 +0.01	45.83	45.31	45.49	57,772
10 May 13	45.45500 +0.06	46.12	45.24	45.76	81,404
09 May 13	45.40000 +0.13	45.56	45.02	45.27	41,983
08 May 13	45.27000 +0.95	45.49	44.19	44.46	169,263
07 May 13	44.32000 +0.44	44.76	43.81	43.83	102,056
06 May 13	43.87500 -0.33	44.31	43.69	44.30	73,855
03 May 13	44.20500 +0.97	44.28	43.22	43.25	114,670
02 May 13	43.24000 -0.11	43.72	42.88	43.34	158,297
30 Apr 13	43.35500 -0.05	43.54	43.02	43.50	174,338
29 Apr 13	43.40000 -0.10	44.01	43.29	43.74	109,155
26 Apr 13	43.50000 -0.01	43.81	43.17	43.56	84,077
25 Apr 13	43.51000 -0.14	44.10	43.19	43.60	112,682
24 Apr 13	43.65000 +0.08	43.88	43.31	43.62	156,945
23 Apr 13	43.57500 +0.71	44.17	42.88	42.88	136,050
22 Apr 13	42.86500 +0.39	43.42	42.62	42.94	115,060
19 Apr 13	42.48000 -0.76	43.18	42.22	42.62	174,438
18 Apr 13	43.24000 +0.44	43.70	42.81	43.08	105,605
17 Apr 13	42.80500 -1.11	44.25	42.67	44.13	127,210
16 Apr 13	43.91500 -0.42	44.31	43.47	44.04	99,170
15 Apr 13	44.33500 -1.03	45.38	44.15	45.38	105,388
12 Apr 13	45.36500 +0.19	45.59	44.76	45.34	142,109
11 Apr 13	45.18000 +0.44	45.28	44.35	44.90	136,154
10 Apr 13	44.73500 +1.10	46.81	43.96	44.04	316,672
09 Apr 13	43.64000 +0.53	43.64	42.78	43.35	102,806
08 Apr 13	43.11000 +0.24	43.66	42.59	42.59	122,443
05 Apr 13	42.87500 -2.08	44.17	42.48	44.17	297,216
04 Apr 13	44.96000 -0.60	45.58	44.69	45.52	91,921
03 Apr 13	45.55500 -0.42	46.28	45.42	45.99	104,225
02 Apr 13	45.97000 +1.15	46.26	44.59	44.59	118,409
28 Mar 13	44.82500 +0.42	44.83	44.18	44.33	125,478
27 Mar 13	44.40000 -0.68	45.32	44.32	45.11	119,416
26 Mar 13	45.08000 -0.75	45.17	43.81	44.15	266,620
25 Mar 13	45.83000 +0.14	46.40	45.65	45.90	116,940
22 Mar 13	45.69000 -0.03	45.88	45.04	45.87	71,055
21 Mar 13	45.72000 +0.04	46.29	45.48	45.85	110,443
20 Mar 13	45.68000 -0.11	46.37	45.22	46.17	103,956
19 Mar 13	45.79500 +0.80	46.10	44.84	45.11	123,161
18 Mar 13	44.99500 -0.79	45.51	43.19	45.42	139,663
15 Mar 13	45.78500 +0.78	45.97	44.72	45.00	277,781
14 Mar 13	45.00000 +0.85	45.18	44.15	44.37	150,302
13 Mar 13	44.15000 -0.58	44.85	44.00	44.58	118,036
12 Mar 13	44.73500 +0.28	44.87	44.00	44.50	83,219
11 Mar 13	44.45500 +0.13	44.64	44.22	44.51	63,928
08 Mar 13	44.33000 -0.08	44.59	43.96	44.58	79,833
07 Mar 13	44.41500 -0.01	45.00	44.29	44.59	67,074
06 Mar 13	44.42500 -0.24	44.97	44.07	44.86	101,026
05 Mar 13	44.66500 -0.11	45.19	44.54	44.87	98,286
04 Mar 13	44.78000 +0.03	44.99	44.50	44.78	118,653
01 Mar 13	44.74500 +0.62	44.88	44.06	44.06	201,542
28 Feb 13	44.12500 +0.17	44.41	43.73	43.88	143,043
27 Feb 13	43.95000 +0.35	44.08	43.28	43.81	77,799
26 Feb 13	43.59500 -0.17	43.86	42.94	43.48	126,812
25 Feb 13	43.77000 -0.22	44.56	43.76	43.88	143,844
22 Feb 13	43.99500 -0.07	44.58	43.81	43.97	131,304
21 Feb 13	44.06000 -0.41	44.78	43.60	44.50	156,242
20 Feb 13	44.47500 +0.57	44.56	43.92	44.09	184,849
19 Feb 13	43.90000 +0.03	44.30	43.50	44.00	218,766
18 Feb 13	43.86500 +0.70	44.51	43.04	43.25	312,734
15 Feb 13	43.16500 +1.60	43.42	41.76	42.20	666,087
14 Feb 13	41.56500 +1.94	42.10	40.26	40.26	453,736
13 Feb 13	39.62500 -0.07	40.06	39.53	39.53	86,615
12 Feb 13	39.69500 +0.35	40.08	39.28	39.45	128,962
11 Feb 13	39.35000 +0.57	39.41	38.58	38.83	117,597
08 Feb 13	38.78000 +0.38	38.94	38.40	38.56	83,971
07 Feb 13	38.39500 +0.71	38.83	37.68	37.68	161,559
06 Feb 13	37.68500 +0.09	38.38	37.15	37.65	245,605
05 Feb 13	37.60000 -0.79	38.60	37.45	38.50	208,837
04 Feb 13	38.39000 -0.34	38.94	38.35	38.94	145,040
01 Feb 13	38.73000 +0.84	39.72	37.93	37.94	177,272
31 Jan 13	37.89000 -0.21	38.11	37.73	38.11	90,732
30 Jan 13	38.10000 -0.11	38.30	37.88	38.30	170,312
29 Jan 13	38.20500 -0.23	38.46	38.11	38.36	116,930
28 Jan 13	38.44000 -0.32	39.20	38.44	38.97	114,752
25 Jan 13	38.75500 +0.03	38.85	38.46	38.59	87,367
24 Jan 13	38.72000 +0.22	38.78	38.28	38.61	84,985
23 Jan 13	38.50000 -0.52	39.13	38.25	39.04	168,251
22 Jan 13	39.02000 +0.22	39.17	38.41	38.91	95,930
21 Jan 13	38.80000 +0.35	38.85	38.39	38.60	59,297
18 Jan 13	38.45000 +0.06	38.81	38.45	38.56	93,429
17 Jan 13	38.39500 +0.60	38.40	37.60	37.97	144,498
16 Jan 13	37.80000 -1.08	38.15	37.05	38.02	231,143
15 Jan 13	38.87500 -0.27	39.31	38.85	39.25	56,790
14 Jan 13	39.14500 +0.17	39.40	39.06	39.20	66,554
11 Jan 13	38.97000 -0.35	39.23	38.79	39.10	117,893
10 Jan 13	39.32000 +0.53	39.49	38.98	39.13	97,568
09 Jan 13	38.79000 +0.06	38.94	37.85	38.61	197,596
08 Jan 13	38.73500 +0.01	38.81	38.56	38.72	115,685
07 Jan 13	38.72000 -1.06	39.75	38.31	39.75	228,331
04 Jan 13	39.78000 -0.91	40.67	39.10	40.67	222,301
03 Jan 13	40.68500 +0.19	40.73	40.37	40.55	78,216
02 Jan 13	40.50000 +0.40	40.70	40.22	40.70	115,291
28 Dec 12	40.09500 -0.09	40.25	40.00	40.20	31,352
27 Dec 12	40.19000 -0.21	40.50	40.05	40.50	35,811
21 Dec 12	40.39500 -0.08	40.55	39.99	40.29	101,923
20 Dec 12	40.47500 +0.47	40.85	40.00	40.00	79,678
19 Dec 12	40.00000 -0.29	40.49	40.00	40.44	90,385
18 Dec 12	40.29000 +0.04	40.79	40.22	40.30	51,135
17 Dec 12	40.25000 +0.01	40.53	40.02	40.33	76,362
14 Dec 12	40.24500 -0.19	40.60	40.07	40.40	126,392
13 Dec 12	40.43000 +0.10	40.50	40.00	40.32	150,196
12 Dec 12	40.33500 -0.21	40.53	40.22	40.42	57,388
11 Dec 12	40.54500 +0.28	40.72	40.27	40.30	86,301
10 Dec 12	40.26000 +0.09	40.33	40.03	40.03	79,575
07 Dec 12	40.17000 -0.38	40.70	40.13	40.53	77,103
06 Dec 12	40.55000 +1.26	40.83	39.17	39.17	142,832
05 Dec 12	39.29000 +0.35	39.42	38.90	38.90	60,616
04 Dec 12	38.94000 +0.07	39.19	38.80	38.83	65,927
03 Dec 12	38.86500 -0.54	39.60	38.72	39.60	70,753
30 Nov 12	39.40500 +0.17	39.53	39.26	39.38	78,368
29 Nov 12	39.23000 +0.51	39.32	38.63	38.69	58,824
28 Nov 12	38.72000 -0.11	38.94	38.46	38.85	72,749
27 Nov 12	38.83000 +0.18	38.96	38.41	38.51	96,248
26 Nov 12	38.65000 -0.20	38.78	38.31	38.67	60,267
23 Nov 12	38.85000 +0.23	39.01	38.72	38.85	66,059
22 Nov 12	38.61500 +0.56	38.76	37.92	37.92	80,573
21 Nov 12	38.05500 -0.10	38.17	37.56	37.83	74,436
20 Nov 12	38.16000 +0.69	38.21	37.25	37.34	81,121
19 Nov 12	37.47000 +0.51	37.57	36.96	36.98	59,532
16 Nov 12	36.95500 -0.31	37.37	36.96	37.21	89,814
15 Nov 12	37.27000 -0.80	38.13	37.14	38.13	59,411
14 Nov 12	38.07000 -0.22	38.50	37.67	38.34	100,290
13 Nov 12	38.29000 -0.49	38.71	38.02	38.71	110,753
12 Nov 12	38.78500 -0.08	39.03	38.67	38.86	80,710
09 Nov 12	38.86500 +0.07	38.99	38.40	38.87	87,014
08 Nov 12	38.79500 -0.20	39.01	38.57	38.94	70,356
07 Nov 12	38.99500 -0.23	39.35	38.83	39.31	99,191
06 Nov 12	39.22000 +0.45	39.22	38.50	38.85	74,858
05 Nov 12	38.77000 +0.06	38.83	38.08	38.72	69,163
02 Nov 12	38.71000 -0.08	39.06	38.44	38.79	124,657
01 Nov 12	38.78500 +0.51	38.90	38.27	38.28	72,381
31 Oct 12	38.28000 -0.40	38.88	38.28	38.80	72,462
30 Oct 12	38.67500 +0.43	38.77	38.24	38.24	52,933
29 Oct 12	38.24000 -0.35	38.37	38.04	38.26	67,346
26 Oct 12	38.59500 +0.30	38.75	38.10	38.16	78,732
25 Oct 12	38.30000 +0.11	38.71	38.06	38.19	122,039
24 Oct 12	38.19000 +0.17	38.45	37.61	38.13	111,059
23 Oct 12	38.02000 -0.38	38.61	37.79	38.44	103,751
22 Oct 12	38.40000 -0.19	38.86	38.31	38.70	109,210
19 Oct 12	38.59000 +0.14	38.59	38.21	38.40	91,340
18 Oct 12	38.45000 -0.33	38.76	38.17	38.56	109,333
17 Oct 12	38.78000 -0.24	39.54	38.63	39.54	140,007
16 Oct 12	39.01500 +1.22	39.17	37.99	37.99	225,034
15 Oct 12	37.80000 -0.39	38.33	37.65	38.00	131,734
12 Oct 12	38.19000 -0.06	38.28	37.99	38.28	124,958
11 Oct 12	38.25000 +1.08	38.90	37.04	37.04	293,598
10 Oct 12	37.16500 -0.04	38.05	37.00	37.30	235,650
09 Oct 12	37.20500 +0.07	37.35	36.40	37.29	253,319
08 Oct 12	37.14000 -0.76	37.75	36.84	37.75	269,223
05 Oct 12	37.90000 -1.89	39.74	37.90	39.50	457,451
04 Oct 12	39.79000 -0.93	40.39	39.30	39.50	296,324
03 Oct 12	40.72500 -0.61	41.30	40.66	41.30	61,309
02 Oct 12	41.33500 +0.17	41.78	40.77	40.77	89,498
01 Oct 12	41.16500 +0.50	41.88	40.60	40.60	109,384
28 Sep 12	40.67000 -0.05	41.41	40.47	40.80	121,975
27 Sep 12	40.71500 +0.90	40.79	39.97	39.97	84,187
26 Sep 12	39.81000 -0.69	40.46	39.74	40.21	108,827
25 Sep 12	40.50500 +0.51	41.06	39.88	40.00	165,670
24 Sep 12	39.99000 +0.28	39.99	39.42	39.42	54,384
21 Sep 12	39.71500 +0.03	39.80	39.35	39.69	128,756
20 Sep 12	39.68000 -0.31	39.85	39.33	39.75	121,465
19 Sep 12	39.98500 +0.24	40.26	39.78	39.97	161,591
18 Sep 12	39.75000 +0.38	39.78	39.13	39.25	103,102
17 Sep 12	39.36500 -0.28	39.67	39.22	39.60	57,816
14 Sep 12	39.64500 +0.05	40.00	39.51	39.91	74,787
13 Sep 12	39.59500 -0.17	39.81	39.47	39.70	76,989
12 Sep 12	39.76500 -0.14	40.08	39.64	40.00	67,740
11 Sep 12	39.90000 +0.12	40.00	39.60	39.75	81,234
10 Sep 12	39.78500 -0.22	40.17	39.62	40.17	70,026
07 Sep 12	40.00000 -0.24	40.13	39.78	40.13	86,516
06 Sep 12	40.24000 +0.28	40.34	39.78	39.81	90,755
05 Sep 12	39.96000 +0.28	40.24	39.73	39.88	80,908
04 Sep 12	39.67500 -0.56	40.06	39.65	40.00	29,935
03 Sep 12	40.23000 +0.34	40.24	39.51	39.80	74,547
31 Aug 12	39.89000 +0.09	40.63	39.60	39.79	127,499
30 Aug 12	39.80000 +0.28	40.10	39.72	40.10	90,948
29 Aug 12	39.52000 +0.85	39.85	38.57	38.74	87,992
28 Aug 12	38.67500 -0.17	38.90	38.50	38.54	52,759
27 Aug 12	38.85000 +0.11	38.85	38.35	38.56	38,491
24 Aug 12	38.74000 +0.44	38.92	38.10	38.24	45,077
23 Aug 12	38.30500 -0.47	39.24	38.24	38.76	83,271
22 Aug 12	38.77000 -0.77	39.75	38.71	39.30	72,498
21 Aug 12	39.54500 -0.15	39.70	39.27	39.67	47,539
20 Aug 12	39.69500 +0.06	39.79	39.31	39.79	71,504
17 Aug 12	39.64000 +0.40	39.90	38.99	39.35	80,501
16 Aug 12	39.24500 +0.20	39.40	38.86	38.98	45,843
15 Aug 12	39.04000 +0.05	39.06	38.75	38.83	41,355
14 Aug 12	38.99000 +0.43	39.05	38.61	38.62	112,424
13 Aug 12	38.56000 -0.10	38.59	38.21	38.47	89,953
10 Aug 12	38.66000 +0.31	38.90	38.11	38.11	77,986
09 Aug 12	38.35000 +0.26	38.46	37.83	38.06	58,908
08 Aug 12	38.09000 -0.69	38.69	37.99	38.69	86,822
07 Aug 12	38.78000 -0.17	39.17	38.59	38.79	59,206
06 Aug 12	38.94500 +0.19	39.01	38.69	38.79	67,086
03 Aug 12	38.75000 +0.63	38.78	37.90	37.97	83,498
02 Aug 12	38.12500 -0.44	38.65	37.65	38.50	114,212
01 Aug 12	38.56500 +0.47	38.99	38.01	38.01	126,351
31 Jul 12	38.10000 -0.50	38.47	37.81	38.42	135,857
30 Jul 12	38.60000 -0.40	39.37	38.47	39.30	118,210
27 Jul 12	39.00000 -0.01	39.24	38.81	39.07	169,653
26 Jul 12	39.00500 +0.01	39.35	38.77	39.01	214,667
25 Jul 12	38.99000 +0.10	39.21	38.69	38.71	118,019
24 Jul 12	38.89500 +0.37	39.07	38.49	38.60	134,306
23 Jul 12	38.52500 -1.63	39.98	38.53	39.98	130,606
20 Jul 12	40.15000 -0.10	40.41	40.03	40.20	102,889
19 Jul 12	40.25000 +0.55	40.36	39.72	40.00	170,891
18 Jul 12	39.70000 -0.19	40.22	39.65	40.22	254,316
17 Jul 12	39.89000 +0.89	40.06	39.06	39.07	267,900
16 Jul 12	39.00000 +0.22	39.24	38.61	38.75	199,616
13 Jul 12	38.78500 +0.19	38.90	38.36	38.71	225,783
12 Jul 12	38.59000 +0.26	38.91	38.19	38.26	245,105
11 Jul 12	38.33500 +1.33	39.25	38.19	39.00	553,220
10 Jul 12	37.00000 +0.00	37.29	36.91	37.02	162,213
09 Jul 12	37.00000 -0.04	37.29	36.71	37.17	156,708
06 Jul 12	37.04000 -1.01	37.99	37.02	37.85	101,463
05 Jul 12	38.05000 -0.05	38.27	37.74	38.00	95,863
04 Jul 12	38.09500 +0.10	38.19	37.78	37.98	80,740
03 Jul 12	38.00000 +0.65	38.19	37.83	37.90	176,339
02 Jul 12	37.35000 +0.26	37.83	37.00	37.10	228,778
29 Jun 12	37.09000 +0.56	37.37	36.97	37.08	231,824
28 Jun 12	36.52500 -0.51	37.06	36.15	36.92	133,854
27 Jun 12	37.04000 +0.19	37.04	36.57	36.75	96,028
26 Jun 12	36.85000 +0.01	37.19	36.75	37.00	108,939
25 Jun 12	36.84000 -0.05	36.92	36.51	36.87	66,629
22 Jun 12	36.89000 -0.34	37.19	36.81	37.00	68,243
21 Jun 12	37.23000 -0.21	37.38	36.92	37.30	139,837
20 Jun 12	37.43500 +0.44	37.58	36.64	37.01	174,190
19 Jun 12	36.99000 +0.19	37.18	36.56	36.60	102,690
18 Jun 12	36.80000 +0.46	37.10	36.33	36.65	138,747
15 Jun 12	36.34000 +0.67	36.34	35.50	35.60	138,154
14 Jun 12	35.67500 +0.22	35.92	35.22	35.22	116,153
13 Jun 12	35.45500 +0.14	35.71	35.20	35.20	71,458
12 Jun 12	35.31500 -0.69	36.10	35.15	35.57	128,017
11 Jun 12	36.00000 +0.66	36.19	35.60	35.70	132,703
08 Jun 12	35.34000 +0.51	35.34	34.06	34.44	128,858
07 Jun 12	34.83500 +0.69	34.89	33.72	34.00	82,816
06 Jun 12	34.14500 +0.52	34.51	33.60	33.60	115,354
05 Jun 12	33.62500 +0.35	33.63	33.08	33.29	108,762
04 Jun 12	33.27000 -0.69	33.46	32.74	33.46	92,269
01 Jun 12	33.95500 -1.50	35.25	33.67	35.19	157,779
31 May 12	35.46000 +0.04	35.63	35.15	35.31	114,624
30 May 12	35.41500 -0.51	36.33	35.41	35.85	124,206
29 May 12	35.93000 +0.80	35.93	35.14	35.24	115,836
28 May 12	35.13500 -0.08	35.38	34.83	35.29	59,932
25 May 12	35.21500 +0.56	35.83	34.51	34.51	134,138
24 May 12	34.65000 +0.45	34.72	33.85	34.30	97,157
23 May 12	34.20000 -0.58	34.78	34.08	34.70	127,929
22 May 12	34.78000 +0.77	34.89	34.10	34.20	127,396
21 May 12	34.01000 -0.04	34.30	33.81	34.10	93,581
18 May 12	34.05000 -0.20	34.17	33.55	33.95	161,682
17 May 12	34.25000 +0.25	34.48	33.88	33.93	63,597
16 May 12	34.00000 +0.09	34.13	33.20	33.44	154,988
15 May 12	33.91000 +0.20	33.99	33.49	33.65	73,480
14 May 12	33.71000 -0.59	34.01	33.59	33.83	67,432
11 May 12	34.30000 +0.18	34.41	33.85	34.10	88,928
10 May 12	34.12000 +0.19	34.38	33.84	34.37	75,728
09 May 12	33.93000 -0.13	34.29	33.58	34.29	85,448
08 May 12	34.05500 -0.46	34.90	33.90	34.90	102,513
07 May 12	34.51500 -0.07	34.55	33.74	34.34	101,104
04 May 12	34.58500 -0.76	35.22	34.54	34.94	120,025
03 May 12	35.35000 +0.52	35.53	34.76	34.76	131,786
02 May 12	34.83000 -0.05	35.45	34.68	35.23	103,205
30 Apr 12	34.88000 +0.29	35.22	34.68	34.75	71,383
27 Apr 12	34.59000 -0.25	34.88	34.00	34.14	99,765
26 Apr 12	34.84000 -0.38	35.35	34.70	35.02	94,446
25 Apr 12	35.21500 +0.33	35.31	34.76	34.93	109,746
24 Apr 12	34.88000 +0.55	35.08	34.55	35.08	123,344
23 Apr 12	34.33000 -1.70	35.85	34.01	35.80	165,878
20 Apr 12	36.03000 +0.57	36.44	35.55	35.70	201,096
19 Apr 12	35.46000 -0.12	36.15	35.28	35.88	148,309
18 Apr 12	35.58000 -0.85	36.67	35.42	36.00	240,841
17 Apr 12	36.43000 +1.22	36.43	35.56	35.72	151,425
16 Apr 12	35.21000 +0.09	35.79	34.79	35.13	249,728
13 Apr 12	35.12000 -0.23	36.06	34.81	35.34	331,403
12 Apr 12	35.35000 +3.24	35.67	33.12	34.28	665,855
11 Apr 12	32.11000 -0.14	32.41	31.89	32.41	209,243
10 Apr 12	32.25000 -1.19	33.11	32.19	32.85	171,025
05 Apr 12	33.44000 +0.15	33.76	33.15	33.50	188,766
04 Apr 12	33.29000 -0.67	33.88	33.25	33.70	203,772
03 Apr 12	33.95500 -0.10	34.85	33.91	34.19	232,746
02 Apr 12	34.06000 +1.26	34.10	33.00	33.00	227,060
30 Mar 12	32.80000 -0.35	33.37	32.65	33.26	193,106
29 Mar 12	33.15000 -0.41	33.63	32.95	33.35	143,795
28 Mar 12	33.56000 -0.15	34.00	33.46	33.69	133,537
27 Mar 12	33.71500 -0.40	34.13	33.60	34.05	163,033
26 Mar 12	34.11500 +0.38	34.20	33.60	33.97	153,281
23 Mar 12	33.74000 -0.17	34.20	33.26	33.90	101,909
22 Mar 12	33.91000 +0.06	34.13	33.47	33.71	134,100
21 Mar 12	33.85000 +0.26	34.21	33.51	33.84	147,160
20 Mar 12	33.58500 -0.30	34.25	33.22	34.25	103,337
19 Mar 12	33.88000 -0.28	34.15	33.62	33.96	68,475
16 Mar 12	34.16500 +0.17	34.17	33.72	33.87	278,150
15 Mar 12	34.00000 -0.05	34.26	33.78	34.03	63,340
14 Mar 12	34.05000 +0.28	34.17	33.81	33.81	77,161
13 Mar 12	33.76500 +0.20	33.90	33.55	33.85	48,655
12 Mar 12	33.56000 +0.16	33.89	33.35	33.50	69,446
09 Mar 12	33.40500 +0.16	33.63	33.05	33.15	49,969
08 Mar 12	33.24000 +0.64	33.40	32.75	33.20	77,476
07 Mar 12	32.60000 -0.03	32.83	32.13	32.70	84,496
06 Mar 12	32.63500 -1.21	34.05	32.42	34.00	106,174
05 Mar 12	33.84000 +0.14	33.87	33.54	33.79	98,792
02 Mar 12	33.70000 +0.67	33.75	32.87	33.10	88,172
01 Mar 12	33.03500 -0.30	33.74	32.81	33.24	154,662
29 Feb 12	33.33500 +0.06	34.00	33.19	33.20	202,426
28 Feb 12	33.27500 +0.27	33.49	32.60	32.94	87,942
27 Feb 12	33.01000 -0.22	33.60	32.88	33.29	78,455
24 Feb 12	33.23000 -0.23	33.75	33.21	33.35	92,068
23 Feb 12	33.45500 +0.44	33.58	32.82	32.82	142,981
22 Feb 12	33.01500 +0.01	33.10	32.57	33.01	104,050
21 Feb 12	33.00000 -0.11	33.30	32.80	32.85	95,783
20 Feb 12	33.11000 +0.11	33.63	32.85	33.20	130,572
17 Feb 12	33.00000 +0.07	33.50	32.98	33.25	149,659
16 Feb 12	32.93000 -0.77	33.47	32.82	33.03	187,491
15 Feb 12	33.70000 +0.56	34.30	33.30	33.30	192,516
14 Feb 12	33.14000 -0.36	33.75	33.00	33.48	153,816
13 Feb 12	33.50000 +0.58	33.58	32.90	33.24	125,597
10 Feb 12	32.92500 -0.42	33.35	32.86	33.24	303,312
09 Feb 12	33.35000 +0.11	33.35	31.92	33.20	693,997
08 Feb 12	33.24000 -3.26	35.10	32.85	35.00	1,271,523
07 Feb 12	36.50000 -0.36	36.96	36.42	36.76	98,522
06 Feb 12	36.86000 -0.11	37.76	36.50	36.92	114,727
03 Feb 12	36.97500 -0.24	37.38	36.32	36.90	184,051
02 Feb 12	37.21000 +0.31	37.58	36.83	36.89	70,082
01 Feb 12	36.89500 +0.61	37.48	36.21	36.25	124,150
31 Jan 12	36.28500 +0.65	36.96	35.67	35.74	131,952
30 Jan 12	35.64000 -0.44	36.49	35.38	36.08	128,246
27 Jan 12	36.08000 -0.73	36.83	36.08	36.60	118,509
26 Jan 12	36.81500 +0.23	37.17	36.42	36.75	84,428
25 Jan 12	36.58000 +1.48	36.86	35.25	35.25	127,696
24 Jan 12	35.10500 -0.78	36.07	35.06	35.85	165,580
23 Jan 12	35.89000 -0.63	36.94	35.89	36.60	155,630
20 Jan 12	36.52000 +0.62	37.03	35.71	36.00	206,882
19 Jan 12	35.90500 +0.36	36.65	35.60	35.67	283,732
18 Jan 12	35.54000 +0.72	36.05	34.54	34.85	238,095
17 Jan 12	34.82000 +0.82	34.82	34.39	34.39	88,793
16 Jan 12	34.00000 +0.35	34.42	33.08	33.25	86,683
13 Jan 12	33.65000 +0.09	33.92	33.31	33.65	68,229
12 Jan 12	33.56000 -0.13	33.80	33.44	33.80	106,919
11 Jan 12	33.68500 +0.09	33.99	33.30	33.82	124,645
10 Jan 12	33.60000 +0.46	33.96	33.26	33.28	134,873
09 Jan 12	33.14000 -0.32	33.40	33.00	33.20	67,539
06 Jan 12	33.46000 -0.16	33.88	32.73	33.51	135,786
05 Jan 12	33.62000 -0.35	34.11	33.20	33.85	80,269
04 Jan 12	33.96500 +0.53	34.55	33.22	33.23	160,930
03 Jan 12	33.43000 +0.87	33.43	32.58	32.83	107,057
02 Jan 12	32.56000 +0.37	32.67	31.83	32.00	47,118
30 Dec 11	32.19500 +0.35	32.21	31.87	31.87	26,636
29 Dec 11	31.84500 -0.09	32.12	31.21	31.94	42,124
28 Dec 11	31.93500 +0.43	32.29	31.31	31.31	99,030
27 Dec 11	31.50000 -0.58	32.09	31.50	32.09	10,146
23 Dec 11	32.08500 +0.71	32.08	31.46	31.46	16,769
22 Dec 11	31.37500 -0.11	31.75	31.31	31.56	43,181
21 Dec 11	31.49000 -0.36	32.19	31.38	31.99	66,054
20 Dec 11	31.85000 +0.46	32.13	31.22	31.22	54,677
19 Dec 11	31.39000 -0.03	31.60	31.12	31.14	26,797
16 Dec 11	31.42000 +0.07	31.77	31.10	31.55	135,330
15 Dec 11	31.35500 +0.25	31.66	30.85	31.13	61,769
14 Dec 11	31.10000 -0.48	31.80	30.96	31.40	59,548
13 Dec 11	31.58000 -0.17	32.02	31.52	31.78	59,602
12 Dec 11	31.75000 -0.23	32.03	31.49	31.70	75,369
09 Dec 11	31.98000 +0.36	32.15	31.30	31.30	72,875
08 Dec 11	31.62000 -0.33	32.18	31.49	32.00	105,040
07 Dec 11	31.95500 +0.14	32.28	31.71	31.95	119,829
06 Dec 11	31.82000 -0.17	31.82	30.70	31.62	120,637
05 Dec 11	31.99000 +0.49	32.17	31.48	31.63	79,811
02 Dec 11	31.50000 +0.50	31.55	31.02	31.38	77,098
01 Dec 11	31.00000 -0.17	31.33	30.88	31.19	84,916
30 Nov 11	31.17000 +1.02	31.20	29.61	29.97	197,463
29 Nov 11	30.15000 -0.15	30.17	29.68	30.09	93,971
28 Nov 11	30.30000 +0.65	30.48	29.65	29.96	128,350
25 Nov 11	29.64500 +0.27	30.20	29.21	30.20	75,557
24 Nov 11	29.37500 +0.17	29.60	28.93	29.20	70,491
23 Nov 11	29.20000 +0.06	29.69	28.85	28.98	85,010
22 Nov 11	29.14000 -0.40	29.85	28.91	29.63	74,178
21 Nov 11	29.54000 -0.61	30.00	29.12	30.00	68,933
18 Nov 11	30.15000 -0.77	30.65	30.10	30.55	83,902
17 Nov 11	30.92000 -0.55	31.38	30.63	31.38	56,325
16 Nov 11	31.47000 +0.26	31.47	30.66	31.00	79,840
15 Nov 11	31.21000 -0.13	31.55	30.78	31.30	49,024
14 Nov 11	31.34000 -0.36	31.98	31.15	31.80	31,607
11 Nov 11	31.70000 +0.65	31.77	30.85	31.03	49,521
10 Nov 11	31.05000 +0.01	31.21	30.51	30.57	62,582
09 Nov 11	31.04000 -0.22	31.49	30.72	31.25	63,457
08 Nov 11	31.26000 -0.03	31.52	30.99	31.52	74,855
07 Nov 11	31.29000 -0.39	31.61	31.02	31.26	60,631
04 Nov 11	31.68000 +0.23	32.31	31.42	31.42	121,179
03 Nov 11	31.45000 +1.08	31.72	29.83	29.93	286,182
02 Nov 11	30.37000 -0.47	31.24	29.91	31.22	224,475
01 Nov 11	30.84000 -1.16	31.79	30.61	31.79	231,918
31 Oct 11	32.00000 -0.31	32.42	31.84	32.12	99,919
28 Oct 11	32.30500 +0.09	32.50	31.67	32.22	142,492
27 Oct 11	32.21500 +0.32	32.65	32.12	32.35	153,318
26 Oct 11	31.90000 -0.21	32.34	31.60	31.85	74,489
25 Oct 11	32.11000 -0.10	32.40	31.81	32.34	141,428
24 Oct 11	32.21000 -0.09	32.46	31.97	32.29	65,067
21 Oct 11	32.30000 +0.13	32.40	31.69	32.01	64,754
20 Oct 11	32.16500 -0.31	32.54	32.02	32.51	102,134
19 Oct 11	32.47000 -0.06	32.88	32.45	32.75	75,721
18 Oct 11	32.53000 +0.18	33.28	31.71	31.90	136,490
17 Oct 11	32.34500 -0.65	33.26	31.95	32.94	118,457
14 Oct 11	32.99500 +0.58	33.20	32.30	32.33	110,497
13 Oct 11	32.41000 +0.09	32.58	31.56	32.08	127,577
12 Oct 11	32.32000 +0.33	32.44	31.45	31.80	118,659
11 Oct 11	31.99000 +0.72	32.48	31.18	31.52	205,174
10 Oct 11	31.27000 +0.27	31.45	30.69	31.07	144,498
07 Oct 11	31.00000 +0.33	31.58	30.52	30.59	104,539
06 Oct 11	30.67500 +1.32	32.05	29.70	29.85	248,445
05 Oct 11	29.35000 -0.07	29.87	28.54	29.87	155,278
04 Oct 11	29.42500 -1.15	30.50	28.96	30.50	186,114
03 Oct 11	30.57000 -0.93	31.35	30.34	31.03	98,506
30 Sep 11	31.50000 -0.36	31.75	31.11	31.73	106,560
29 Sep 11	31.86000 +0.56	32.04	31.10	31.30	77,605
28 Sep 11	31.30000 +0.00	31.83	31.07	31.20	91,402
27 Sep 11	31.30000 +1.84	31.67	29.93	29.93	110,590
26 Sep 11	29.46000 -0.09	30.16	29.08	29.27	90,293
23 Sep 11	29.55000 +0.03	30.14	28.16	29.89	153,996
22 Sep 11	29.52000 -1.09	30.33	29.14	30.31	90,736
21 Sep 11	30.61500 -0.39	31.56	30.42	31.13	63,098
20 Sep 11	31.00000 -0.15	31.58	30.91	31.00	74,184
19 Sep 11	31.15000 -0.20	31.48	30.82	30.92	58,246
16 Sep 11	31.35500 +0.47	31.42	30.81	31.00	121,879
15 Sep 11	30.88500 -0.19	31.20	30.85	30.95	118,323
14 Sep 11	31.07500 +1.07	31.45	29.63	29.63	96,170
13 Sep 11	30.01000 -0.22	30.81	29.59	30.81	109,924
12 Sep 11	30.22500 -0.91	30.65	29.69	30.65	129,229
09 Sep 11	31.13500 -1.02	32.12	30.76	31.78	72,861
08 Sep 11	32.16000 -0.06	32.47	31.90	32.39	144,267
07 Sep 11	32.22000 +0.81	32.40	31.60	31.71	106,821
06 Sep 11	31.41000 +0.67	31.50	30.41	30.85	78,549
05 Sep 11	30.73500 -1.38	31.67	30.67	31.66	87,564
02 Sep 11	32.11000 -0.76	32.45	31.65	32.45	73,522
01 Sep 11	32.86500 -0.13	33.21	31.86	33.21	94,259
31 Aug 11	33.00000 +1.44	33.38	31.75	31.92	144,660
30 Aug 11	31.55500 -0.40	32.24	31.28	32.15	54,307
29 Aug 11	31.95000 +0.70	32.05	31.55	31.62	27,361
26 Aug 11	31.25000 +0.20	31.31	30.33	31.11	86,910
25 Aug 11	31.04500 -0.26	31.87	30.70	31.45	89,833
24 Aug 11	31.30500 -0.19	31.99	31.20	31.50	87,667
23 Aug 11	31.50000 +0.06	32.13	31.43	31.79	72,703
22 Aug 11	31.44000 -0.06	32.03	31.13	31.65	73,328
19 Aug 11	31.50000 +0.45	32.33	30.00	30.90	161,730
18 Aug 11	31.05000 -0.36	31.46	30.41	31.46	146,353
17 Aug 11	31.40500 -0.09	31.91	30.76	31.48	71,833
16 Aug 11	31.50000 -0.80	32.17	31.10	32.14	68,484
15 Aug 11	32.30000 +0.13	33.03	32.30	32.89	68,749
12 Aug 11	32.17000 +1.18	33.10	30.80	31.30	115,950
11 Aug 11	30.98500 +0.92	31.14	29.80	30.53	228,820
10 Aug 11	30.06500 -0.22	31.78	29.81	31.20	163,375
09 Aug 11	30.28000 +0.28	30.47	27.75	29.72	382,770
08 Aug 11	30.00000 -1.28	31.14	29.14	30.65	206,226
05 Aug 11	31.28000 -1.23	32.42	30.99	32.00	208,869
04 Aug 11	32.50500 -0.93	33.67	32.34	33.50	173,238
03 Aug 11	33.43500 -0.47	33.51	32.28	33.46	186,153
02 Aug 11	33.90000 -0.47	34.66	33.52	34.08	155,734
01 Aug 11	34.37500 -0.92	35.69	34.15	35.38	77,340
29 Jul 11	35.29000 -0.41	35.75	35.25	35.25	71,256
28 Jul 11	35.70000 -0.39	36.15	35.38	36.15	72,186
27 Jul 11	36.09000 -0.31	36.35	35.74	36.20	72,173
26 Jul 11	36.40000 +0.58	37.00	35.97	36.10	144,204
25 Jul 11	35.82500 -0.28	36.24	35.40	36.18	65,951
22 Jul 11	36.11000 +0.33	36.28	35.80	35.90	49,250
21 Jul 11	35.78000 +0.10	36.03	35.30	35.65	108,877
20 Jul 11	35.68000 -0.17	36.08	35.42	35.99	99,750
19 Jul 11	35.85000 -0.77	36.70	35.77	36.41	164,254
18 Jul 11	36.61500 +1.38	37.10	35.20	35.20	369,320
15 Jul 11	35.24000 +0.54	35.54	34.51	34.95	194,966
14 Jul 11	34.70000 -0.05	35.03	33.75	34.05	170,953
13 Jul 11	34.75000 +2.31	35.25	33.20	33.20	351,324
12 Jul 11	32.44000 -0.32	32.47	31.53	32.43	86,409
11 Jul 11	32.76000 -0.17	32.99	32.54	32.80	92,314
08 Jul 11	32.93000 +0.03	33.19	32.75	33.19	72,739
07 Jul 11	32.90000 +0.21	33.04	32.60	32.62	39,307
06 Jul 11	32.69000 -0.06	32.80	32.49	32.80	57,668
05 Jul 11	32.75000 -0.23	32.99	32.65	32.80	79,444
04 Jul 11	32.98000 -0.22	33.38	32.87	33.08	45,230
01 Jul 11	33.19500 +0.28	33.53	32.87	33.00	157,483
30 Jun 11	32.91500 +1.06	33.33	31.85	31.85	168,549
29 Jun 11	31.85500 +0.10	32.07	31.61	31.70	102,311
28 Jun 11	31.75000 +0.05	32.01	31.50	31.70	87,889
27 Jun 11	31.70000 +0.15	31.77	31.00	31.55	54,582
24 Jun 11	31.55000 -0.45	32.30	31.55	32.30	67,971
23 Jun 11	32.00000 -0.45	32.40	31.70	32.40	56,337
22 Jun 11	32.45000 +0.05	32.58	32.34	32.58	41,379
21 Jun 11	32.40000 +0.00	32.60	32.30	32.37	54,801
20 Jun 11	32.40000 +0.21	32.53	32.04	32.06	89,825
17 Jun 11	32.19000 -0.10	32.26	31.75	31.98	122,892
16 Jun 11	32.28500 -0.18	32.44	31.76	32.20	51,907
15 Jun 11	32.46500 -0.31	33.01	32.40	32.70	41,755
14 Jun 11	32.78000 -0.23	33.29	32.75	33.29	44,514
13 Jun 11	33.00500 +0.06	33.21	32.85	32.85	48,566
10 Jun 11	32.95000 -0.10	33.28	32.40	33.13	59,295
09 Jun 11	33.05000 +0.13	33.24	32.70	32.70	82,446
08 Jun 11	32.91500 -0.17	33.12	32.56	32.87	69,181
07 Jun 11	33.09000 -0.42	33.36	32.85	33.26	30,424
06 Jun 11	33.51000 +0.37	33.58	32.70	33.14	62,316
03 Jun 11	33.14000 +0.21	33.21	32.65	33.00	41,196
02 Jun 11	32.93000 -0.49	33.45	32.55	33.45	31,203
01 Jun 11	33.41500 +0.53	33.63	32.76	32.76	73,979
31 May 11	32.89000 +0.08	32.97	32.69	32.76	49,837
30 May 11	32.81500 +0.58	33.17	32.10	32.10	39,209
27 May 11	32.23500 -0.11	32.53	32.24	32.40	28,245
26 May 11	32.35000 +0.07	32.47	32.21	32.21	38,589
25 May 11	32.28000 +0.07	32.33	31.90	32.10	39,754
24 May 11	32.20500 -0.07	32.50	32.20	32.50	31,788
23 May 11	32.27500 +0.03	32.43	31.65	32.16	103,245
20 May 11	32.25000 +0.05	32.39	32.00	32.32	94,913
19 May 11	32.20000 -0.10	32.65	32.20	32.39	81,870
18 May 11	32.30000 -0.28	32.76	32.00	32.60	181,483
17 May 11	32.57500 -0.72	33.30	32.50	33.30	48,944
16 May 11	33.30000 +0.22	33.39	32.85	32.97	38,598
13 May 11	33.08000 -0.27	33.65	33.04	33.63	46,659
12 May 11	33.35000 +0.82	33.42	32.50	32.50	82,720
11 May 11	32.53000 -1.20	33.80	32.50	33.63	77,832
10 May 11	33.73000 +0.38	33.84	33.46	33.51	58,016
09 May 11	33.35500 +0.46	33.35	32.60	32.70	43,059
06 May 11	32.89500 +0.08	33.29	32.70	32.97	46,763
05 May 11	32.81500 -0.02	33.10	32.43	32.88	43,193
04 May 11	32.83500 -0.01	32.94	32.60	32.71	44,645
03 May 11	32.85000 -0.12	32.92	32.37	32.87	56,175
02 May 11	32.97000 +0.33	33.40	32.53	32.92	56,515
29 Apr 11	32.64500 +0.63	32.68	32.00	32.20	45,299
28 Apr 11	32.01500 -0.39	32.73	31.76	32.40	155,848
27 Apr 11	32.40000 -0.02	32.46	32.00	32.38	84,361
26 Apr 11	32.42000 -0.28	32.70	31.97	32.49	86,763
21 Apr 11	32.70000 -0.21	33.23	32.37	33.23	56,948
20 Apr 11	32.91000 +0.55	33.24	32.65	32.65	70,261
19 Apr 11	32.36000 -0.21	32.62	31.79	32.33	63,329
18 Apr 11	32.57000 +0.03	32.66	32.16	32.45	60,542
15 Apr 11	32.54000 -0.53	32.63	32.01	32.40	69,968
14 Apr 11	33.07500 -0.31	33.53	33.00	33.38	70,638
13 Apr 11	33.38500 +0.72	33.59	32.64	32.82	40,170
12 Apr 11	32.67000 +0.17	32.76	32.10	32.50	55,946
11 Apr 11	32.50000 -0.94	33.27	32.41	33.22	58,100
08 Apr 11	33.44000 +0.36	33.67	33.17	33.51	41,847
07 Apr 11	33.07500 +0.23	33.90	32.64	33.39	92,172
06 Apr 11	32.85000 -0.35	33.38	32.85	33.30	69,758
05 Apr 11	33.20000 +0.20	33.38	32.90	33.22	37,064
04 Apr 11	33.00000 +0.30	33.38	32.85	32.90	39,505
01 Apr 11	32.70000 +0.40	33.20	32.27	32.31	87,947
31 Mar 11	32.30000 +0.45	32.44	31.76	31.95	64,398
30 Mar 11	31.84500 +0.57	31.95	31.38	31.45	52,081
29 Mar 11	31.27500 +0.07	31.48	31.10	31.20	32,470
28 Mar 11	31.20000 -0.05	31.39	31.01	31.39	57,576
25 Mar 11	31.25000 +0.08	31.45	31.06	31.43	38,418
24 Mar 11	31.17000 +0.17	31.25	31.04	31.15	54,675
23 Mar 11	31.00000 +0.00	31.10	30.75	30.75	38,188
22 Mar 11	31.00000 -0.15	31.39	30.93	31.36	39,043
21 Mar 11	31.15000 +0.57	31.60	30.88	31.23	42,844
18 Mar 11	30.57500 +0.08	30.91	30.40	30.40	93,109
17 Mar 11	30.50000 +0.37	31.00	30.33	30.47	85,333
16 Mar 11	30.13000 -0.65	31.50	30.11	31.50	51,016
15 Mar 11	30.77500 -0.69	31.25	29.43	30.75	171,231
14 Mar 11	31.47000 -0.63	32.46	31.17	31.80	88,819
11 Mar 11	32.10000 -0.58	32.67	32.04	32.50	82,670
10 Mar 11	32.68000 +0.08	32.93	32.40	32.75	59,677
09 Mar 11	32.59500 +0.30	32.69	32.15	32.30	56,497
08 Mar 11	32.30000 +0.29	32.81	32.00	32.06	95,184
07 Mar 11	32.01000 -0.32	32.40	31.86	32.40	48,769
04 Mar 11	32.33000 +0.16	32.81	32.11	32.40	60,130
03 Mar 11	32.17000 +0.03	32.36	31.93	32.20	33,340
02 Mar 11	32.13500 -0.25	32.19	31.40	32.00	81,037
01 Mar 11	32.38000 +0.25	33.19	32.15	33.19	159,089
28 Feb 11	32.13500 -0.26	33.30	32.00	33.30	98,840
25 Feb 11	32.39500 +0.43	32.85	31.93	32.05	94,020
24 Feb 11	31.97000 -0.09	32.15	31.66	32.00	104,144
23 Feb 11	32.06000 +0.21	32.49	31.65	31.80	123,436
22 Feb 11	31.85500 +0.70	32.06	30.67	30.75	110,193
21 Feb 11	31.15000 -0.20	31.49	30.91	31.49	51,677
18 Feb 11	31.35000 -0.01	31.57	30.71	31.33	73,303
17 Feb 11	31.36500 -0.30	32.63	31.34	31.75	144,177
16 Feb 11	31.66500 +0.32	31.98	31.15	31.53	77,398
15 Feb 11	31.35000 -0.17	31.62	30.85	31.30	64,560
14 Feb 11	31.52500 +1.02	31.60	30.75	30.99	161,202
11 Feb 11	30.50000 -0.55	31.28	30.50	31.15	187,323
10 Feb 11	31.05000 +1.17	31.21	29.98	30.20	204,668
09 Feb 11	29.88000 -0.69	30.74	29.88	30.54	159,811
08 Feb 11	30.57000 -0.83	31.11	30.33	31.00	115,050
07 Feb 11	31.40000 +0.48	31.59	30.90	31.10	63,960
04 Feb 11	30.91500 -0.38	31.45	30.71	31.25	75,262
03 Feb 11	31.30000 -0.57	31.65	30.86	31.51	111,415
02 Feb 11	31.86500 -0.14	32.86	31.70	32.25	74,818
01 Feb 11	32.00000 +1.80	32.19	30.33	30.70	83,516
31 Jan 11	30.20000 -0.62	31.00	29.43	31.00	169,091
28 Jan 11	30.82000 +0.11	31.06	30.75	30.81	42,465
27 Jan 11	30.71000 -0.29	31.24	30.65	31.05	31,452
26 Jan 11	31.00000 -0.03	31.30	30.80	31.30	52,090
25 Jan 11	31.03500 +0.24	31.20	30.68	30.90	82,682
24 Jan 11	30.79000 -0.13	31.15	30.08	31.00	102,080
21 Jan 11	30.92500 -1.01	32.09	30.52	31.87	136,952
20 Jan 11	31.93000 -0.74	32.48	31.75	32.48	54,616
19 Jan 11	32.67000 -0.50	33.42	32.36	33.42	64,004
18 Jan 11	33.17000 +0.15	33.53	32.81	33.07	40,962
17 Jan 11	33.01500 -0.39	33.69	32.98	33.58	33,346
14 Jan 11	33.40000 +0.35	33.95	32.80	32.80	56,114
13 Jan 11	33.05000 -0.56	33.90	32.88	33.80	66,776
12 Jan 11	33.61000 +1.49	34.15	32.10	32.25	149,236
11 Jan 11	32.12000 -0.19	32.45	32.10	32.45	37,034
10 Jan 11	32.31500 +0.35	32.37	31.70	32.13	60,664
07 Jan 11	31.96500 -0.24	32.58	31.97	32.10	33,637
06 Jan 11	32.20000 +0.12	32.29	32.00	32.10	52,959
05 Jan 11	32.08500 -0.09	32.29	31.50	32.29	83,270
04 Jan 11	32.17500 -0.37	32.96	32.17	32.51	49,172
03 Jan 11	32.54500 -0.45	33.25	32.54	32.80	58,615
30 Dec 10	32.99000 +1.38	32.99	31.58	31.58	35,608
29 Dec 10	31.61500 -0.67	32.37	31.61	32.33	47,801
28 Dec 10	32.28500 +0.11	32.47	32.12	32.19	95,733
27 Dec 10	32.17500 +0.27	32.17	31.67	31.88	26,307
23 Dec 10	31.90000 +0.32	32.28	31.32	31.45	106,883
22 Dec 10	31.58500 +0.74	31.62	30.87	31.00	54,951
21 Dec 10	30.84000 -0.16	31.23	30.84	31.05	49,244
20 Dec 10	31.00000 +0.39	31.00	30.70	30.79	56,543
17 Dec 10	30.61500 -0.07	31.13	30.58	30.70	188,562
16 Dec 10	30.68500 +0.14	30.73	30.41	30.65	75,482
15 Dec 10	30.54500 +0.85	30.77	29.63	29.65	160,767
14 Dec 10	29.69500 +0.07	29.69	29.19	29.56	52,901
13 Dec 10	29.63000 +0.43	29.83	29.42	29.43	69,365
10 Dec 10	29.20000 +0.45	29.40	28.56	28.56	60,989
09 Dec 10	28.74500 -0.16	29.09	28.26	29.09	68,455
08 Dec 10	28.91000 +0.59	28.91	28.13	28.13	115,642
07 Dec 10	28.32000 +0.02	28.50	28.01	28.26	109,195
06 Dec 10	28.30000 -0.10	28.40	27.90	28.24	72,421
03 Dec 10	28.40000 -0.23	28.60	28.25	28.51	166,201
02 Dec 10	28.62500 -0.31	28.87	28.44	28.85	84,141
01 Dec 10	28.93500 +0.73	29.01	28.15	28.33	56,692
30 Nov 10	28.20000 +0.07	28.45	27.90	28.06	69,773
29 Nov 10	28.13500 -0.56	28.90	27.92	28.67	44,225
26 Nov 10	28.69000 +0.19	28.94	28.27	28.27	65,360
25 Nov 10	28.49500 +0.88	28.50	27.50	27.50	50,762
24 Nov 10	27.62000 -0.33	27.94	27.19	27.88	70,975
23 Nov 10	27.95000 -0.55	28.53	27.87	28.45	39,615
22 Nov 10	28.50000 -0.19	28.97	28.41	28.95	42,299
19 Nov 10	28.69000 +0.24	28.98	28.55	28.55	81,698
18 Nov 10	28.45500 -0.36	29.00	28.45	29.00	45,180
17 Nov 10	28.81500 +0.52	28.93	28.03	28.07	80,066
16 Nov 10	28.29000 -0.41	28.85	28.20	28.58	57,874
15 Nov 10	28.70500 +0.52	28.83	28.07	28.14	95,222
12 Nov 10	28.18500 +0.08	28.40	27.90	27.92	79,977
11 Nov 10	28.10000 -0.07	28.59	28.00	28.59	71,806
10 Nov 10	28.17000 +0.03	28.29	28.06	28.20	97,324
09 Nov 10	28.14000 -0.06	28.30	28.00	28.05	57,906
08 Nov 10	28.20000 -0.16	28.40	28.17	28.40	23,594
05 Nov 10	28.36000 +0.04	28.40	28.18	28.30	25,538
04 Nov 10	28.32000 +0.31	28.67	28.29	28.40	57,115
03 Nov 10	28.01000 -0.27	28.38	27.92	28.21	43,784
02 Nov 10	28.28000 +0.10	28.61	28.15	28.25	43,460
01 Nov 10	28.18000 -0.25	29.00	28.13	28.67	74,397
29 Oct 10	28.43000 +0.34	28.61	28.17	28.17	89,302
28 Oct 10	28.09000 +0.29	28.37	27.85	27.86	55,745
27 Oct 10	27.80000 -0.20	28.35	27.80	28.02	113,714
26 Oct 10	28.00000 +0.03	28.16	27.90	27.98	122,916
25 Oct 10	27.96500 -0.43	28.49	27.87	28.42	154,946
22 Oct 10	28.40000 +0.08	28.80	28.25	28.80	59,192
21 Oct 10	28.31500 -0.20	28.80	28.26	28.67	91,695
20 Oct 10	28.52000 +0.03	28.80	28.27	28.48	66,160
19 Oct 10	28.49000 -0.83	29.42	28.36	29.42	101,531
18 Oct 10	29.31500 +0.44	29.66	28.80	29.23	68,579
15 Oct 10	28.87500 +0.35	29.12	28.63	28.75	127,525
14 Oct 10	28.52000 +0.15	28.62	28.20	28.20	59,300
13 Oct 10	28.37500 -0.15	28.72	28.12	28.53	163,821
12 Oct 10	28.52000 -0.10	28.72	28.31	28.64	83,920
11 Oct 10	28.62000 +0.20	28.68	28.03	28.59	121,781
08 Oct 10	28.41500 -0.16	28.75	28.28	28.55	80,024
07 Oct 10	28.57500 -0.93	29.61	27.37	29.50	310,110
06 Oct 10	29.51000 -0.34	30.38	28.87	30.38	189,814
05 Oct 10	29.85000 +0.24	30.05	29.60	30.00	87,756
04 Oct 10	29.61000 +0.11	30.15	29.60	29.80	65,896
01 Oct 10	29.50000 +0.15	29.78	29.29	29.55	100,415
30 Sep 10	29.35000 -0.18	29.76	29.26	29.53	56,429
29 Sep 10	29.53000 +0.03	29.94	29.27	29.72	68,936
28 Sep 10	29.50000 +0.50	29.80	28.57	29.02	76,880
27 Sep 10	29.00000 +0.28	29.17	28.80	28.90	91,806
24 Sep 10	28.71500 +0.29	28.74	28.27	28.30	57,082
23 Sep 10	28.42500 +0.05	28.85	28.25	28.81	40,556
22 Sep 10	28.37500 -0.09	28.75	28.27	28.67	66,794
21 Sep 10	28.47000 +0.35	28.58	27.94	28.10	43,321
20 Sep 10	28.12000 +0.34	28.23	27.83	28.06	32,763
17 Sep 10	27.78000 -0.68	29.08	27.77	28.70	215,363
16 Sep 10	28.46500 -0.06	28.56	28.20	28.56	31,752
15 Sep 10	28.52000 -0.26	28.75	28.22	28.75	30,418
14 Sep 10	28.78500 +0.03	29.23	28.70	28.88	34,118
13 Sep 10	28.75500 +0.30	28.79	28.09	28.30	60,989
10 Sep 10	28.46000 -0.54	29.19	28.37	29.11	66,765
09 Sep 10	29.00000 -0.20	29.33	28.88	29.33	127,463
08 Sep 10	29.20000 +0.23	29.34	28.59	29.06	84,249
07 Sep 10	28.97000 -0.02	29.14	28.64	28.95	78,800
06 Sep 10	28.99000 +0.20	29.40	28.83	29.29	34,271
03 Sep 10	28.79000 +0.92	29.29	27.99	28.20	126,663
02 Sep 10	27.87000 -0.21	28.32	27.74	28.00	72,119
01 Sep 10	28.08000 +0.73	28.40	27.59	27.72	97,998
31 Aug 10	27.35000 +0.04	27.35	26.75	27.09	57,757
30 Aug 10	27.31000 -0.09	27.50	27.20	27.27	11,749
27 Aug 10	27.39500 +0.44	27.57	26.76	26.90	31,905
26 Aug 10	26.95000 +0.35	27.05	26.80	26.85	53,081
25 Aug 10	26.60000 +0.27	26.76	26.20	26.20	131,561
24 Aug 10	26.32500 -0.68	26.85	26.25	26.85	50,933
23 Aug 10	27.01000 +0.29	27.46	26.55	26.78	59,487
20 Aug 10	26.72000 -0.37	27.25	26.54	27.25	29,267
19 Aug 10	27.09000 -0.02	27.87	27.09	27.40	37,357
18 Aug 10	27.11500 -0.61	27.75	26.87	27.75	58,885
17 Aug 10	27.72500 +0.48	27.73	27.20	27.43	27,088
16 Aug 10	27.25000 +0.20	27.30	26.79	27.26	33,943
13 Aug 10	27.05000 -0.21	27.50	26.92	27.20	35,931
12 Aug 10	27.26000 +0.37	27.69	26.75	27.00	136,436
11 Aug 10	26.89000 -0.58	27.57	26.73	27.57	88,378
10 Aug 10	27.46500 -0.47	27.93	27.31	27.90	69,395
09 Aug 10	27.93500 +0.73	28.19	27.27	27.55	77,638
06 Aug 10	27.20500 -0.76	28.11	27.17	27.91	86,980
05 Aug 10	27.97000 -0.33	28.69	27.97	28.15	63,970
04 Aug 10	28.30000 +0.24	28.43	27.87	27.92	78,419
03 Aug 10	28.06000 -0.32	28.37	28.01	28.32	48,673
02 Aug 10	28.38000 +0.34	28.43	28.00	28.36	51,852
30 Jul 10	28.04000 +0.07	28.26	27.85	27.90	53,605
29 Jul 10	27.97500 +0.00	28.24	27.90	28.24	54,853
28 Jul 10	27.98000 -0.87	28.80	27.88	28.80	44,288
27 Jul 10	28.85000 +0.67	28.90	28.40	28.50	134,894
26 Jul 10	28.18500 +0.17	28.35	27.90	28.07	77,138
23 Jul 10	28.01000 -0.06	28.50	27.80	28.29	153,026
22 Jul 10	28.07000 +0.26	28.43	27.58	27.89	164,749
21 Jul 10	27.81000 -0.15	28.47	27.66	28.30	180,840
20 Jul 10	27.96000 -0.07	28.34	27.63	28.30	114,847
19 Jul 10	28.03000 -0.24	28.62	27.79	28.40	133,194
16 Jul 10	28.27000 -0.01	28.86	28.07	28.49	189,663
15 Jul 10	28.28000 +0.04	29.61	27.70	28.20	403,611
14 Jul 10	28.24000 -0.25	28.88	27.88	28.70	186,765
13 Jul 10	28.49000 -0.15	28.69	28.34	28.50	194,129
12 Jul 10	28.64000 -0.06	29.25	28.50	29.01	267,529
09 Jul 10	28.70000 +0.70	29.00	28.06	28.22	100,537
08 Jul 10	28.00000 +0.00	28.31	27.75	28.14	132,516
07 Jul 10	28.00000 +1.50	28.05	26.41	26.48	165,351
06 Jul 10	26.50000 +0.51	26.50	25.99	25.99	177,845
05 Jul 10	25.98500 +0.23	26.36	25.93	25.99	61,190
02 Jul 10	25.76000 +0.59	26.01	25.10	25.45	168,097
01 Jul 10	25.17000 -1.13	26.00	25.02	26.00	126,752
30 Jun 10	26.30000 -0.10	26.93	25.91	26.71	149,810
29 Jun 10	26.40000 -1.32	27.63	26.33	27.63	123,579
28 Jun 10	27.72000 +0.62	27.79	26.95	27.36	96,745
25 Jun 10	27.10000 -0.32	27.83	26.96	27.73	67,476
24 Jun 10	27.42000 -0.13	27.58	27.14	27.55	158,302
23 Jun 10	27.55000 +0.05	27.75	27.16	27.50	157,230
22 Jun 10	27.50000 -0.40	27.90	27.09	27.90	91,057
21 Jun 10	27.90000 -0.10	28.28	27.35	28.21	119,376
18 Jun 10	28.00000 +0.75	28.34	26.82	27.30	221,630
17 Jun 10	27.24500 +0.57	27.25	26.54	26.60	96,714
16 Jun 10	26.67500 +0.08	26.84	26.16	26.81	125,954
15 Jun 10	26.59000 -0.06	26.59	26.22	26.30	83,315
14 Jun 10	26.65000 -0.07	27.33	26.18	27.09	174,862
11 Jun 10	26.71500 +0.82	26.80	25.85	25.94	172,251
10 Jun 10	25.90000 +0.60	26.17	25.15	25.30	105,194
09 Jun 10	25.30000 +0.44	25.33	24.92	25.10	102,000
08 Jun 10	24.86000 -0.72	25.74	24.70	25.60	45,331
07 Jun 10	25.58500 +0.07	25.97	25.09	25.51	70,472
04 Jun 10	25.51000 -0.27	26.20	25.43	25.92	81,022
03 Jun 10	25.78500 +0.19	26.11	25.61	26.00	37,299
02 Jun 10	25.59000 +0.20	25.59	24.49	25.07	70,096
01 Jun 10	25.39000 -0.03	25.39	24.45	25.09	78,606
31 May 10	25.41500 +0.22	25.69	25.00	25.00	19,688
28 May 10	25.20000 +0.05	25.55	25.08	25.41	108,335
27 May 10	25.15000 +0.90	25.82	24.39	24.40	92,950
26 May 10	24.24500 +0.49	24.60	23.67	23.67	148,287
25 May 10	23.76000 -0.33	23.96	23.50	23.55	148,072
24 May 10	24.09000 +0.24	24.30	23.70	24.14	37,125
21 May 10	23.85000 +0.28	24.00	23.50	23.61	131,594
20 May 10	23.57000 -0.33	24.09	23.50	23.90	87,983
19 May 10	23.90000 -0.65	24.58	23.20	24.35	107,502
18 May 10	24.54500 +0.22	24.84	24.14	24.50	47,284
17 May 10	24.32500 -0.46	24.67	24.15	24.52	37,852
14 May 10	24.78500 -0.73	25.51	24.32	25.27	56,159
13 May 10	25.51500 -0.33	26.23	25.43	25.94	31,250
12 May 10	25.84000 +0.39	25.89	25.20	25.38	62,866
11 May 10	25.45500 -0.05	26.45	25.10	25.33	78,328
10 May 10	25.50000 +1.47	25.95	24.45	24.84	139,098
07 May 10	24.03500 -0.82	24.85	23.16	24.55	200,270
06 May 10	24.85000 -0.23	25.07	24.38	24.79	101,441
05 May 10	25.07500 -0.03	25.43	24.82	25.00	95,203
04 May 10	25.11000 -0.30	25.92	24.90	25.62	112,340
03 May 10	25.41000 -0.90	26.40	25.27	26.08	102,768
30 Apr 10	26.30500 +0.38	27.08	25.82	26.13	73,600
29 Apr 10	25.92500 +0.06	26.29	25.56	25.90	48,959
28 Apr 10	25.86000 -1.14	26.97	24.90	26.89	195,482
27 Apr 10	27.00000 -0.47	27.35	26.51	27.35	126,242
26 Apr 10	27.46500 +0.22	27.65	26.95	27.50	70,340
23 Apr 10	27.25000 +0.32	27.43	26.48	27.09	96,518
22 Apr 10	26.93000 +0.03	27.41	26.81	27.00	86,067
21 Apr 10	26.90000 -0.17	27.19	26.85	27.19	92,573
20 Apr 10	27.07000 +0.07	27.30	26.94	27.28	168,465
19 Apr 10	27.00000 +0.40	27.10	26.25	26.28	115,693
16 Apr 10	26.60000 -0.40	27.19	26.60	27.16	149,104
15 Apr 10	27.00500 +1.05	27.33	26.15	26.15	274,864
14 Apr 10	25.95000 +1.50	26.15	25.10	25.10	155,232
13 Apr 10	24.45000 -0.25	24.79	24.14	24.79	76,491
12 Apr 10	24.70000 -0.40	25.40	24.55	25.12	108,900
09 Apr 10	25.10000 +0.47	25.47	24.45	24.63	160,179
08 Apr 10	24.63500 +1.37	24.75	23.11	23.11	233,010
07 Apr 10	23.26500 +0.16	23.44	23.02	23.02	63,950
06 Apr 10	23.10500 -0.30	23.88	23.04	23.50	85,708
01 Apr 10	23.40000 +0.25	23.68	23.08	23.15	75,445
31 Mar 10	23.15000 +0.15	23.25	23.00	23.00	45,849
30 Mar 10	23.00000 -0.25	23.30	22.67	23.25	124,069
29 Mar 10	23.25000 -0.32	23.90	23.08	23.65	108,883
26 Mar 10	23.56500 -0.22	23.92	23.52	23.70	43,190
25 Mar 10	23.78000 -0.10	24.00	23.70	23.99	49,488
24 Mar 10	23.88500 +0.09	23.95	23.50	23.80	88,056
23 Mar 10	23.80000 +0.75	23.99	23.05	23.15	100,177
22 Mar 10	23.04500 +0.22	23.14	22.57	22.77	58,212
19 Mar 10	22.83000 -0.39	23.56	22.83	23.47	147,116
18 Mar 10	23.22000 -0.38	24.00	23.17	23.70	42,177
17 Mar 10	23.60000 +0.08	23.82	23.16	23.78	68,388
16 Mar 10	23.52000 +0.56	23.75	23.00	23.28	117,033
15 Mar 10	22.96000 -0.25	23.21	22.84	23.20	116,370
12 Mar 10	23.21000 -0.33	23.80	23.00	23.45	95,255
11 Mar 10	23.53500 +0.33	23.67	23.01	23.10	99,340
10 Mar 10	23.20000 +0.70	23.25	22.45	22.60	132,015
09 Mar 10	22.49500 +0.00	22.72	22.42	22.70	70,264
08 Mar 10	22.50000 -0.32	23.05	22.48	23.05	46,997
05 Mar 10	22.82000 +0.10	23.35	22.60	23.35	74,810
04 Mar 10	22.71500 -0.07	23.00	22.00	22.50	113,218
03 Mar 10	22.78500 +0.09	23.00	22.41	22.71	63,336
02 Mar 10	22.69000 -0.16	22.99	22.40	22.73	41,365
01 Mar 10	22.85000 +0.15	23.00	22.40	23.00	98,805
26 Feb 10	22.70000 +0.61	22.76	22.35	22.35	84,623
25 Feb 10	22.09000 -0.60	22.73	21.95	22.52	91,209
24 Feb 10	22.69000 +0.49	22.85	21.90	22.45	145,796
23 Feb 10	22.20000 -0.80	23.06	22.12	23.06	174,022
22 Feb 10	23.00000 -0.35	23.55	23.00	23.55	53,136
19 Feb 10	23.35000 -0.32	23.68	23.28	23.33	44,252
18 Feb 10	23.67000 +0.08	23.75	23.00	23.34	66,835
17 Feb 10	23.59000 -0.02	23.91	23.39	23.87	54,179
16 Feb 10	23.61500 -0.01	23.79	22.75	23.65	105,011
15 Feb 10	23.63000 +1.19	23.73	22.58	22.75	76,669
12 Feb 10	22.44000 +0.16	23.46	22.13	22.65	246,605
11 Feb 10	22.28500 -1.11	23.43	21.49	23.43	429,718
10 Feb 10	23.39500 -1.52	24.78	23.10	24.78	362,659
09 Feb 10	24.92000 -0.75	26.13	24.40	25.45	274,199
08 Feb 10	25.67000 +0.42	25.75	24.90	25.12	53,747
05 Feb 10	25.25500 -0.95	25.91	24.75	25.91	148,080
04 Feb 10	26.20000 -0.08	27.00	25.97	26.28	133,834
03 Feb 10	26.28000 +0.87	26.41	25.22	25.41	102,754
02 Feb 10	25.41000 +1.41	25.48	24.85	25.23	190,639
01 Feb 10	24.00000 +0.35	24.28	23.55	24.00	125,297
29 Jan 10	23.65000 +0.35	23.95	23.14	23.53	53,302
28 Jan 10	23.30000 -0.40	24.15	23.21	24.00	56,677
27 Jan 10	23.69500 -0.60	24.07	23.34	24.01	27,609
26 Jan 10	24.30000 +0.60	24.41	23.51	23.59	79,600
25 Jan 10	23.70000 +0.06	23.90	23.41	23.60	36,202
22 Jan 10	23.64000 +0.15	23.99	23.26	23.26	178,424
21 Jan 10	23.49000 -0.71	24.42	23.25	24.20	177,392
20 Jan 10	24.20000 +0.62	24.78	23.35	23.60	139,055
19 Jan 10	23.58500 +0.02	23.95	23.14	23.60	91,095
18 Jan 10	23.56000 +0.49	23.56	22.99	22.99	44,081
15 Jan 10	23.06500 -0.93	23.90	22.80	23.90	172,067
14 Jan 10	24.00000 -0.20	24.35	23.59	24.23	63,163
13 Jan 10	24.20000 -0.50	24.83	23.66	24.83	67,739
12 Jan 10	24.70000 -0.50	25.49	24.70	25.49	49,485
11 Jan 10	25.20000 +0.19	25.42	24.97	25.41	65,273
08 Jan 10	25.01000 +0.41	25.65	24.50	25.05	201,438
07 Jan 10	24.60000 +0.57	24.86	23.03	24.24	94,989
06 Jan 10	24.03500 -0.34	24.83	23.69	24.46	73,082
05 Jan 10	24.37000 +0.46	24.63	23.75	24.11	42,503
04 Jan 10	23.91000 +0.41	24.17	23.55	23.60	40,155
30 Dec 09	23.50000 -0.15	23.71	23.50	23.68	54,834
29 Dec 09	23.65000 +0.25	24.00	23.55	23.55	32,646
28 Dec 09	23.40000 +0.00	23.56	23.18	23.25	35,837