FUNDMANAGER.co.uk

Arkema SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	55.10000 -0.65	55.70	54.45	55.70	152,322
19 Oct 26	55.75000 -0.40	56.20	55.05	56.00	208,390
16 Oct 26	56.15000 -0.25	56.45	55.60	56.45	238,183
15 Oct 26	56.40000 +1.05	56.50	54.80	55.20	264,152
14 Oct 26	55.35000 +0.85	56.05	54.75	54.85	196,267
13 Oct 26	54.50000 +0.20	55.20	54.15	54.45	138,232
12 Oct 26	54.30000 -0.70	55.00	54.10	54.95	190,581
09 Oct 26	55.00000 +0.55	55.40	54.60	54.60	164,300
08 Oct 26	54.45000 -0.40	54.55	53.80	54.40	162,001
07 Oct 26	54.85000 -0.25	55.90	54.50	54.75	176,153
06 Oct 26	55.10000 +0.70	55.50	53.50	54.70	235,869
05 Oct 26	54.40000 +0.55	54.55	53.80	53.90	224,472
02 Oct 26	53.85000 -0.15	54.75	53.75	54.50	356,318
01 Oct 26	54.00000 -1.50	55.60	54.00	54.50	447,625
30 Sep 26	55.50000 -0.25	56.55	55.50	56.15	278,874
29 Sep 26	55.75000 -0.65	57.10	55.75	56.35	151,762
28 Sep 26	56.40000 -0.10	56.95	55.80	56.70	203,130
25 Sep 26	56.50000 -0.20	57.15	56.00	56.65	187,069
24 Sep 26	56.70000 -0.80	58.05	56.70	57.55	181,933
23 Sep 26	57.50000 +0.00	58.10	57.40	57.55	172,313
22 Sep 26	57.50000 +1.15	57.50	55.90	56.40	342,178
21 Sep 26	56.35000 +0.35	56.85	55.55	55.95	179,004
18 Sep 26	56.00000 -1.05	57.00	55.90	56.90	274,677
17 Sep 26	57.05000 +0.15	57.40	56.40	56.75	171,779
16 Sep 26	56.90000 -0.10	58.00	56.90	57.25	188,241
15 Sep 26	57.00000 +0.05	57.15	55.65	56.80	247,710
14 Sep 26	56.95000 -0.05	57.25	56.30	56.95	118,775
11 Sep 26	57.00000 -1.30	58.85	56.30	58.55	208,192
10 Sep 26	58.30000 +0.25	58.75	57.03	58.10	145,176
09 Sep 26	58.05000 -1.20	60.25	57.95	59.15	113,420
08 Sep 26	59.25000 +0.20	60.10	58.60	58.80	110,625
07 Sep 26	59.05000 -0.25	59.55	58.60	59.25	93,919
04 Sep 26	59.30000 -0.30	59.50	58.40	59.05	113,574
03 Sep 26	59.60000 -0.25	59.90	58.85	59.80	155,618
02 Sep 26	59.85000 -0.10	60.50	59.30	59.90	131,623
01 Sep 26	59.95000 -0.15	61.55	59.40	60.30	121,675
31 Aug 26	60.10000 +0.50	60.90	59.70	59.75	123,809
28 Aug 26	59.60000 +1.30	59.95	58.70	58.75	108,692
27 Aug 26	58.30000 -0.20	58.60	57.65	58.45	104,503
26 Aug 26	58.50000 +0.15	58.90	58.35	58.40	146,119
25 Aug 26	58.35000 -0.90	59.60	58.15	59.40	163,810
24 Aug 26	59.25000 +0.05	59.60	58.85	59.15	173,908
21 Aug 26	59.20000 +0.10	60.55	59.20	59.45	146,916
20 Aug 26	59.10000 -1.35	60.45	58.15	60.40	180,936
19 Aug 26	60.45000 +0.45	60.75	59.20	60.05	178,888
18 Aug 26	60.00000 -1.75	61.90	60.00	61.70	203,123
17 Aug 26	61.75000 -0.45	62.40	61.55	62.20	131,167
14 Aug 26	62.20000 +0.55	62.55	61.55	61.70	99,141
13 Aug 26	61.65000 -0.70	62.40	61.30	62.10	145,308
12 Aug 26	62.35000 +0.05	63.65	62.08	62.95	203,122
11 Aug 26	62.30000 +0.45	62.70	61.55	61.80	134,452
10 Aug 26	61.85000 +0.40	62.38	61.45	61.55	147,101
07 Aug 26	61.45000 +0.15	62.10	61.25	61.30	123,528
06 Aug 26	61.30000 +0.30	62.10	60.95	61.15	149,396
05 Aug 26	61.00000 -0.55	62.40	60.80	61.65	154,366
04 Aug 26	61.55000 +0.40	62.05	60.80	61.35	201,048
03 Aug 26	61.15000 +2.25	61.15	58.70	59.05	256,085
31 Jul 26	58.90000 -2.20	61.30	58.85	60.90	274,757
30 Jul 26	61.10000 +3.05	62.20	58.35	58.55	270,647
29 Jul 26	58.05000 +0.90	58.45	57.20	57.20	306,419
28 Jul 26	57.15000 +1.80	57.40	55.30	55.40	290,676
27 Jul 26	55.35000 -0.45	56.40	55.35	56.10	174,663
24 Jul 26	55.80000 +0.45	56.10	55.10	55.25	161,618
23 Jul 26	55.35000 +0.40	55.90	54.40	54.85	146,075
22 Jul 26	54.95000 +0.50	56.00	54.05	54.25	238,117
21 Jul 26	54.45000 +0.25	54.70	53.40	54.15	183,996
20 Jul 26	54.20000 -1.55	55.25	53.55	55.15	177,316
17 Jul 26	55.75000 -0.85	56.40	55.25	56.40	148,131
16 Jul 26	56.60000 +0.35	56.95	56.00	56.20	138,707
15 Jul 26	56.25000 -0.75	57.05	55.10	56.85	212,057
14 Jul 26	57.00000 +0.90	58.20	55.80	56.05	160,171
13 Jul 26	56.10000 +1.60	56.10	54.10	54.40	166,193
10 Jul 26	54.50000 +0.70	54.55	53.85	53.85	245,253
09 Jul 26	53.80000 -0.85	54.90	53.60	54.75	235,023
08 Jul 26	54.65000 -0.60	55.50	54.45	55.20	175,413
07 Jul 26	55.25000 -0.65	57.20	55.25	55.95	180,493
06 Jul 26	55.90000 -0.70	56.85	55.85	56.55	226,257
03 Jul 26	56.60000 -0.05	56.60	55.90	56.60	155,317
02 Jul 26	56.65000 +1.10	56.85	55.00	55.40	255,797
01 Jul 26	55.55000 +0.40	55.70	54.40	55.35	202,350
30 Jun 26	55.15000 +0.85	55.15	54.20	54.40	253,491
29 Jun 26	54.30000 -1.75	56.35	54.20	56.20	211,333
26 Jun 26	56.05000 -1.35	57.30	55.40	57.30	161,170
25 Jun 26	57.40000 -0.15	58.10	56.75	57.40	216,465
24 Jun 26	57.55000 +0.35	58.20	56.70	57.15	240,774
23 Jun 26	57.20000 -0.70	58.05	56.70	57.80	257,253
22 Jun 26	57.90000 -0.20	58.30	56.85	58.00	154,264
19 Jun 26	58.10000 +0.50	58.10	57.05	57.30	265,433
18 Jun 26	57.60000 -1.65	59.10	56.50	59.05	250,852
17 Jun 26	59.25000 +1.10	59.45	57.40	58.20	335,566
16 Jun 26	58.15000 +0.25	58.60	57.70	58.00	218,901
15 Jun 26	57.90000 +0.50	59.15	57.40	57.75	288,879
12 Jun 26	57.40000 +0.00	58.00	56.75	57.95	267,653
11 Jun 26	57.40000 +0.00	58.35	57.35	57.45	231,306
10 Jun 26	57.40000 -0.10	57.90	56.80	57.60	165,786
09 Jun 26	57.50000 -0.35	58.05	56.85	57.80	210,885
08 Jun 26	57.85000 -2.20	58.90	57.00	58.90	158,461
05 Jun 26	60.05000 -1.10	61.35	60.05	61.20	176,218
04 Jun 26	61.15000 -1.90	63.25	60.85	63.05	168,558
03 Jun 26	63.05000 +1.60	63.05	60.20	61.30	341,754
02 Jun 26	61.45000 +1.20	61.75	60.55	60.65	198,196
01 Jun 26	60.25000 -0.65	61.90	60.10	60.90	243,443
29 May 26	60.90000 +0.25	62.40	60.15	60.60	338,272
28 May 26	60.65000 +1.00	60.65	59.00	59.40	219,457
27 May 26	59.65000 +0.30	60.40	59.15	59.25	297,483
26 May 26	59.35000 +0.15	59.95	59.20	59.40	128,239
25 May 26	59.20000 -3.00	59.60	58.50	59.35	136,273
22 May 26	62.20000 +0.50	62.85	60.60	61.35	247,821
21 May 26	61.70000 +1.15	61.70	60.55	60.75	238,969
20 May 26	60.55000 +0.15	61.10	59.75	60.60	362,140
19 May 26	60.40000 -1.70	62.10	60.00	61.90	275,028
18 May 26	62.10000 -0.55	62.55	61.15	62.25	231,371
15 May 26	62.65000 -0.80	63.60	62.15	63.15	181,802
14 May 26	63.45000 -0.40	64.80	63.20	64.10	180,484
13 May 26	63.85000 +0.75	64.40	63.25	63.70	188,515
12 May 26	63.10000 -2.10	65.35	62.65	65.00	184,506
11 May 26	65.20000 +2.15	65.30	62.80	63.15	203,561
08 May 26	63.05000 +0.75	63.05	62.00	62.10	186,071
07 May 26	62.30000 -1.90	64.80	60.95	64.55	240,284
06 May 26	64.20000 +1.60	66.00	63.20	63.25	355,589
05 May 26	62.60000 +0.65	62.95	61.80	61.80	212,484
04 May 26	61.95000 -0.05	63.25	61.50	62.45	568,475
30 Apr 26	62.00000 +0.65	62.30	60.40	60.80	306,593
29 Apr 26	61.35000 -0.65	62.70	61.35	61.90	274,407
28 Apr 26	62.00000 +0.20	63.10	61.35	61.75	198,379
27 Apr 26	61.80000 +0.10	62.65	61.45	61.60	115,519
24 Apr 26	61.70000 +0.00	62.30	60.65	61.30	159,316
23 Apr 26	61.70000 -0.20	62.60	61.45	61.85	173,789
22 Apr 26	61.90000 +0.30	63.40	61.45	61.55	172,183
21 Apr 26	61.60000 -0.40	62.40	61.55	62.00	139,285
20 Apr 26	62.00000 -0.30	62.10	61.15	61.50	209,654
17 Apr 26	62.30000 +1.05	62.50	61.05	61.30	315,490
16 Apr 26	61.25000 +2.10	61.70	59.60	59.60	239,280
15 Apr 26	59.15000 -1.25	60.80	59.15	60.20	339,211
14 Apr 26	60.40000 -0.45	62.00	60.20	61.25	198,457
13 Apr 26	60.85000 -0.75	61.45	60.15	61.45	209,989
10 Apr 26	61.60000 +0.75	62.25	60.35	60.60	251,029
09 Apr 26	60.85000 +1.30	61.00	59.50	59.75	183,877
08 Apr 26	59.55000 +1.90	59.70	58.30	59.70	218,515
07 Apr 26	57.65000 -0.45	58.85	57.15	58.25	209,549
02 Apr 26	58.10000 -0.95	58.80	57.50	58.35	187,183
01 Apr 26	59.05000 +0.75	60.85	58.75	59.85	315,386
31 Mar 26	58.30000 +0.00	59.05	57.45	58.35	331,122
30 Mar 26	58.30000 +0.10	59.00	57.25	57.90	271,598
27 Mar 26	58.20000 +2.50	58.40	55.95	56.00	400,611
26 Mar 26	55.70000 +0.40	56.35	55.00	55.20	211,029
25 Mar 26	55.30000 +1.00	56.40	55.00	55.05	317,579
24 Mar 26	54.30000 +1.35	54.50	53.00	53.70	291,714
23 Mar 26	52.95000 +2.45	54.20	48.46	49.56	397,663
20 Mar 26	50.50000 -0.45	52.10	50.50	51.30	1,924,110
19 Mar 26	50.95000 -2.50	52.90	50.30	52.70	333,645
18 Mar 26	53.45000 -2.75	56.20	52.90	56.20	353,494
17 Mar 26	56.20000 +1.50	56.85	54.30	54.30	317,479
16 Mar 26	54.70000 +0.45	55.25	53.70	54.30	164,294
13 Mar 26	54.25000 -2.00	56.25	54.25	55.70	212,340
12 Mar 26	56.25000 +1.70	56.25	54.05	54.40	221,505
11 Mar 26	54.55000 +0.30	55.05	53.70	54.05	247,751
10 Mar 26	54.25000 +2.00	54.80	53.70	54.30	203,734
09 Mar 26	52.25000 -0.50	52.75	50.05	50.15	324,358
06 Mar 26	52.75000 -3.20	55.90	52.75	55.90	296,964
05 Mar 26	55.95000 -0.95	57.85	55.60	56.80	233,461
04 Mar 26	56.90000 +1.35	57.45	55.00	55.80	278,812
03 Mar 26	55.55000 -2.50	57.00	54.00	57.00	281,746
02 Mar 26	58.05000 -3.90	60.05	57.10	59.90	314,566
27 Feb 26	61.95000 +0.50	62.35	60.15	61.30	448,027
26 Feb 26	61.45000 +1.20	63.05	58.60	59.60	404,296
25 Feb 26	60.25000 -1.00	61.30	60.05	60.80	199,218
24 Feb 26	61.25000 +1.15	61.80	60.50	60.55	168,505
23 Feb 26	60.10000 -0.35	60.50	59.35	60.45	193,820
20 Feb 26	60.45000 +0.45	61.65	60.00	60.40	200,794
19 Feb 26	60.00000 -1.45	61.30	60.00	61.25	213,264
18 Feb 26	61.45000 -1.10	62.20	59.50	62.20	313,223
17 Feb 26	62.55000 +0.05	63.10	61.45	62.60	280,463
16 Feb 26	62.50000 -1.30	63.80	62.50	63.75	288,570
13 Feb 26	63.80000 -1.55	65.30	63.30	65.15	400,347
12 Feb 26	65.35000 -0.10	67.05	64.85	65.80	391,766
11 Feb 26	65.45000 +0.60	66.00	64.20	64.70	332,522
10 Feb 26	64.85000 +5.85	65.50	61.10	61.65	588,803
09 Feb 26	59.00000 +1.00	59.30	58.40	58.50	470,465
06 Feb 26	58.00000 -0.10	58.30	56.55	57.75	256,800
05 Feb 26	58.10000 +0.55	58.20	56.25	57.60	418,592
04 Feb 26	57.55000 +4.70	57.75	53.45	53.45	601,263
03 Feb 26	52.85000 +1.45	52.85	50.45	51.70	379,809
02 Feb 26	51.40000 +0.55	51.45	49.90	50.55	211,219
30 Jan 26	50.85000 -0.55	51.45	50.80	51.40	234,042
29 Jan 26	51.40000 +0.15	52.25	50.70	51.85	229,578
28 Jan 26	51.25000 +0.55	51.75	50.05	50.40	159,545
27 Jan 26	50.70000 -1.20	52.05	50.55	52.05	150,724
26 Jan 26	51.90000 -0.20	52.35	51.35	52.20	169,538
23 Jan 26	52.10000 +0.10	52.15	51.05	51.50	176,900
22 Jan 26	52.00000 +1.95	52.00	50.90	50.95	620,413
21 Jan 26	50.05000 +1.59	50.05	48.62	48.72	439,226
20 Jan 26	48.46000 -0.60	49.44	48.30	49.04	166,351
19 Jan 26	49.06000 -1.49	49.84	48.78	49.24	237,927
16 Jan 26	50.55000 -3.00	53.25	50.50	53.25	421,504
15 Jan 26	53.55000 +1.40	53.75	51.75	52.20	243,100
14 Jan 26	52.15000 +0.25	52.30	50.75	52.00	283,361
13 Jan 26	51.90000 -0.90	52.85	51.35	52.75	139,641
12 Jan 26	52.80000 -0.70	54.10	52.05	54.00	151,786
09 Jan 26	53.50000 +1.25	53.60	52.15	52.60	189,975
08 Jan 26	52.25000 -0.15	52.65	50.25	52.25	236,830
07 Jan 26	52.40000 -1.20	53.80	52.25	53.75	155,332
06 Jan 26	53.60000 +1.25	53.60	50.85	52.90	214,126
05 Jan 26	52.35000 +0.00	53.90	51.35	52.80	231,107
02 Jan 26	52.35000 +0.20	52.35	51.50	52.10	161,779
31 Dec 25	52.15000 -0.05	52.30	51.75	52.30	43,057
30 Dec 25	52.20000 +0.25	52.45	51.70	51.95	105,289
29 Dec 25	51.95000 +0.95	52.30	51.00	51.00	136,771
24 Dec 25	51.00000 -0.05	51.15	50.85	50.95	30,980
23 Dec 25	51.05000 -0.45	51.95	50.35	51.60	133,883
22 Dec 25	51.50000 -0.10	52.10	50.80	51.70	173,374
19 Dec 25	51.60000 -0.95	52.55	51.40	52.20	553,554
18 Dec 25	52.55000 +0.25	52.65	51.40	52.20	171,525
17 Dec 25	52.30000 +0.00	52.40	51.45	52.20	127,737
16 Dec 25	52.30000 +0.50	53.05	51.55	51.55	163,226
15 Dec 25	51.80000 -1.25	53.05	51.35	53.00	209,037
12 Dec 25	53.05000 -0.15	53.70	52.95	53.25	191,393
11 Dec 25	53.20000 +2.35	53.40	50.45	51.05	314,693
10 Dec 25	50.85000 +0.35	51.15	50.45	50.50	135,607
09 Dec 25	50.50000 +0.15	50.50	49.76	50.25	151,257
08 Dec 25	50.35000 -0.95	51.00	50.00	50.95	155,357
05 Dec 25	51.30000 +0.40	51.70	50.85	51.00	161,175
04 Dec 25	50.90000 -0.60	51.80	50.75	51.55	188,502
03 Dec 25	51.50000 -0.35	52.25	51.40	51.80	211,896
02 Dec 25	51.85000 -0.65	52.95	51.80	52.45	200,896
01 Dec 25	52.50000 +0.05	52.85	51.60	52.35	212,597
28 Nov 25	52.45000 +0.25	52.50	51.90	52.35	220,717
27 Nov 25	52.20000 +0.45	52.65	51.70	51.75	189,581
26 Nov 25	51.75000 -0.65	52.60	51.60	52.50	378,172
25 Nov 25	52.40000 +0.95	52.65	50.90	51.60	274,426
24 Nov 25	51.45000 +0.60	52.70	50.65	50.65	4,171,957
21 Nov 25	50.85000 +1.07	50.85	49.14	49.50	323,369
20 Nov 25	49.78000 -0.72	50.90	49.74	50.80	221,545
19 Nov 25	50.50000 +1.26	51.20	48.54	49.06	279,038
18 Nov 25	49.24000 -0.66	49.78	48.74	49.20	299,089
17 Nov 25	49.90000 -2.35	52.00	49.62	51.95	235,711
14 Nov 25	52.25000 -1.15	53.20	51.95	53.10	166,176
13 Nov 25	53.40000 +0.70	53.70	52.85	53.10	222,830
12 Nov 25	52.70000 +0.10	53.70	50.85	50.85	290,318
11 Nov 25	52.60000 +1.05	52.85	51.40	51.65	176,083
10 Nov 25	51.55000 +0.20	51.80	51.10	51.80	190,159
07 Nov 25	51.35000 +2.33	52.20	49.96	51.60	526,944
06 Nov 25	49.02000 -0.86	50.10	49.02	49.96	219,017
05 Nov 25	49.88000 +0.54	50.35	48.96	49.02	187,129
04 Nov 25	49.34000 -0.86	49.96	48.98	49.84	186,716
03 Nov 25	50.20000 -1.30	51.55	50.10	51.30	234,450
31 Oct 25	51.50000 -0.20	51.80	51.00	51.50	157,912
30 Oct 25	51.70000 -0.55	52.50	51.60	52.25	135,063
29 Oct 25	52.25000 -0.25	53.70	52.25	52.50	236,440
28 Oct 25	52.50000 -0.10	52.95	52.00	52.30	257,223
27 Oct 25	52.60000 -0.65	53.45	52.45	53.40	178,451
24 Oct 25	53.25000 +0.55	53.25	51.90	52.80	235,281
23 Oct 25	52.70000 +0.15	52.95	52.35	52.45	172,294
22 Oct 25	52.55000 +0.05	52.55	51.55	52.35	214,636
21 Oct 25	52.50000 +0.45	52.63	51.30	52.10	281,675
20 Oct 25	52.05000 +0.25	52.15	50.95	51.70	328,357
17 Oct 25	51.80000 +0.50	51.80	50.30	50.55	238,734
16 Oct 25	51.30000 +1.30	51.30	49.22	49.80	392,892
15 Oct 25	50.00000 +0.56	51.25	50.00	50.65	196,829
14 Oct 25	49.44000 -1.21	50.15	49.28	50.10	217,196
13 Oct 25	50.65000 +0.91	50.65	49.94	49.94	195,891
10 Oct 25	49.74000 -1.51	51.50	49.74	51.10	254,860
09 Oct 25	51.25000 +0.05	52.10	50.80	50.90	206,356
08 Oct 25	51.20000 -1.70	52.35	50.95	52.00	253,783
07 Oct 25	52.90000 -0.20	53.85	52.50	52.95	143,521
06 Oct 25	53.10000 -2.10	54.80	52.75	54.80	273,155
03 Oct 25	55.20000 +1.35	55.20	53.55	53.75	301,139
02 Oct 25	53.85000 +0.15	54.45	53.40	53.90	236,329
01 Oct 25	53.70000 +0.10	54.05	52.55	53.20	289,480
30 Sep 25	53.60000 -0.75	54.05	53.10	53.80	260,180
29 Sep 25	54.35000 -0.15	54.85	53.95	54.55	305,152
26 Sep 25	54.50000 +0.00	55.15	53.80	54.50	177,483
25 Sep 25	54.50000 -0.05	55.45	53.60	54.10	223,068
24 Sep 25	54.55000 -1.25	55.55	54.35	55.20	213,612
23 Sep 25	55.80000 +0.50	57.25	55.65	55.70	297,531
22 Sep 25	55.30000 -0.85	56.35	55.20	55.95	193,936
19 Sep 25	56.15000 -1.75	58.55	56.00	57.95	482,879
18 Sep 25	57.90000 -0.35	59.10	57.55	58.15	166,313
17 Sep 25	58.25000 -0.45	59.05	57.55	58.65	166,201
16 Sep 25	58.70000 -0.45	59.15	58.20	59.15	139,865
15 Sep 25	59.15000 +0.10	60.25	58.95	59.25	190,283
12 Sep 25	59.05000 +0.55	59.30	57.85	58.75	252,430
11 Sep 25	58.50000 +0.45	59.00	57.35	57.90	197,467
10 Sep 25	58.05000 -0.60	59.40	57.40	58.70	235,876
09 Sep 25	58.65000 +0.45	59.50	58.00	58.30	193,394
08 Sep 25	58.20000 +0.85	58.60	57.05	57.55	139,399
05 Sep 25	57.35000 +0.05	58.25	57.10	57.75	167,171
04 Sep 25	57.30000 -1.45	58.90	56.85	58.30	247,290
03 Sep 25	58.75000 -0.55	60.20	58.65	59.55	158,797
02 Sep 25	59.30000 -0.95	60.50	59.20	60.30	127,598
01 Sep 25	60.25000 -0.35	61.10	60.10	60.65	118,565
29 Aug 25	60.60000 -0.70	61.30	59.80	61.00	156,406
28 Aug 25	61.30000 -0.10	62.75	61.20	61.60	96,962
27 Aug 25	61.40000 -0.80	62.55	61.25	62.05	108,892
26 Aug 25	62.20000 -0.95	62.85	61.90	62.35	186,184
25 Aug 25	63.15000 -1.05	64.25	63.10	64.10	72,998
22 Aug 25	64.20000 +1.45	64.40	62.80	62.80	136,251
21 Aug 25	62.75000 -0.65	63.60	61.85	63.20	227,901
20 Aug 25	63.40000 -0.10	64.15	62.95	63.10	146,790
19 Aug 25	63.50000 +2.45	63.70	61.25	61.25	150,834
18 Aug 25	61.05000 -0.90	61.65	60.35	61.55	150,144
15 Aug 25	61.95000 +0.95	62.75	61.40	61.40	110,012
14 Aug 25	61.00000 +0.30	61.50	60.20	60.50	150,696
13 Aug 25	60.70000 +0.15	60.85	59.55	60.65	98,057
12 Aug 25	60.55000 -0.25	61.05	59.15	60.95	160,965
11 Aug 25	60.80000 -1.55	62.80	60.70	62.55	113,720
08 Aug 25	62.35000 +0.85	62.45	61.50	61.90	174,488
07 Aug 25	61.50000 +1.65	62.75	59.85	59.85	174,811
06 Aug 25	59.85000 +1.20	60.20	58.95	58.95	246,555
05 Aug 25	58.65000 +1.20	59.10	57.75	57.75	208,310
04 Aug 25	57.45000 -0.55	57.95	56.90	57.50	238,639
01 Aug 25	58.00000 -1.90	59.25	57.95	58.45	207,372
31 Jul 25	59.90000 -1.65	63.05	59.45	60.45	327,736
30 Jul 25	61.55000 -1.15	63.10	61.55	62.30	281,439
29 Jul 25	62.70000 -1.55	64.15	62.50	64.15	205,849
28 Jul 25	64.25000 -0.55	66.50	63.75	66.05	121,522
25 Jul 25	64.80000 +0.10	64.95	63.55	64.20	103,622
24 Jul 25	64.70000 -0.30	66.40	64.60	65.50	161,107
23 Jul 25	65.00000 +1.60	65.40	64.70	64.95	320,596
22 Jul 25	63.40000 -0.35	63.55	62.20	63.45	210,659
21 Jul 25	63.75000 +0.85	64.50	62.95	63.00	175,745
18 Jul 25	62.90000 +0.30	63.75	62.75	63.10	166,805
17 Jul 25	62.60000 +0.65	63.60	62.10	62.75	179,460
16 Jul 25	61.95000 -1.90	63.55	61.65	63.40	194,830
15 Jul 25	63.85000 +0.45	65.00	63.45	63.50	209,801
14 Jul 25	63.40000 -0.30	63.85	63.05	63.25	141,609
11 Jul 25	63.70000 -2.15	65.40	63.50	65.35	180,999
10 Jul 25	65.85000 +1.15	66.45	64.50	65.05	229,943
09 Jul 25	64.70000 +1.20	65.70	63.40	64.05	338,799
08 Jul 25	63.50000 +2.10	64.05	60.95	61.00	290,183
07 Jul 25	61.40000 -0.55	62.10	61.25	61.80	221,091
04 Jul 25	61.95000 -1.00	62.50	61.35	62.00	211,577
03 Jul 25	62.95000 -3.05	66.75	62.95	66.25	401,511
02 Jul 25	66.00000 +2.25	66.15	64.30	64.85	344,807
01 Jul 25	63.75000 +1.20	63.75	62.05	62.20	259,727
30 Jun 25	62.55000 -2.15	64.30	62.55	64.30	310,557
27 Jun 25	64.70000 +1.70	64.70	63.25	64.00	423,036
26 Jun 25	63.00000 +1.60	63.05	61.70	62.15	383,841
25 Jun 25	61.40000 -0.05	62.55	61.20	62.10	203,551
24 Jun 25	61.45000 +2.10	62.35	60.90	61.65	233,513
23 Jun 25	59.35000 -0.05	59.90	58.90	59.25	237,792
20 Jun 25	59.40000 +0.40	60.00	59.10	59.45	453,774
19 Jun 25	59.00000 -0.65	59.90	58.85	59.10	153,548
18 Jun 25	59.65000 -0.70	60.20	59.10	60.20	300,441
17 Jun 25	60.35000 +0.00	61.30	59.95	60.05	195,904
16 Jun 25	60.35000 +0.10	61.20	59.65	59.70	195,013
13 Jun 25	60.25000 -1.25	60.75	60.00	60.20	173,458
12 Jun 25	61.50000 -0.75	61.55	60.40	61.40	174,382
11 Jun 25	62.25000 -1.30	63.85	62.25	63.70	136,508
10 Jun 25	63.55000 +1.75	63.65	61.75	61.85	226,222
09 Jun 25	61.80000 +1.50	61.80	60.25	60.25	151,276
06 Jun 25	60.30000 -0.55	61.35	60.25	60.80	145,556
05 Jun 25	60.85000 -0.45	61.55	59.95	61.25	212,669
04 Jun 25	61.30000 -1.15	64.20	61.20	63.10	221,190
03 Jun 25	62.45000 +0.30	62.45	61.35	62.15	187,529
02 Jun 25	62.15000 -0.75	62.80	61.75	62.30	159,880
30 May 25	62.90000 -0.30	63.90	62.60	63.15	288,920
29 May 25	63.20000 -0.35	65.05	63.10	64.30	106,721
28 May 25	63.55000 -0.35	64.30	63.55	63.90	210,185
27 May 25	63.90000 +0.40	64.30	63.10	63.50	198,562
26 May 25	63.50000 -1.85	63.85	62.95	63.05	155,000
23 May 25	65.35000 -1.30	67.40	63.95	66.90	196,121
22 May 25	66.65000 +0.00	67.35	66.00	66.30	165,655
21 May 25	66.65000 -1.15	67.25	65.85	67.15	156,630
20 May 25	67.80000 +0.00	68.55	66.15	67.75	263,508
19 May 25	67.80000 +0.60	68.50	66.90	66.95	137,590
16 May 25	67.20000 -1.15	68.95	66.90	68.55	218,681
15 May 25	68.35000 -0.75	69.25	68.00	68.55	221,473
14 May 25	69.10000 -0.90	70.65	68.05	69.90	230,972
13 May 25	70.00000 -0.20	71.45	70.00	70.00	203,627
12 May 25	70.20000 +4.00	71.90	67.80	67.85	284,895
09 May 25	66.20000 +0.60	67.25	65.55	66.20	144,641
08 May 25	65.60000 +0.75	65.60	63.80	64.95	223,867
07 May 25	64.85000 -0.25	66.05	62.20	62.55	439,681
06 May 25	65.10000 -1.75	67.45	65.10	67.10	365,333
05 May 25	66.85000 -0.05	67.60	66.45	67.00	155,907
02 May 25	66.90000 +0.25	69.05	66.70	68.50	254,291
30 Apr 25	66.65000 -0.65	67.65	65.00	67.25	312,500
29 Apr 25	67.30000 +0.65	67.35	66.55	66.80	100,871
28 Apr 25	66.65000 +0.65	66.95	66.05	66.15	121,071
25 Apr 25	66.00000 +0.60	66.95	65.35	66.20	141,428
24 Apr 25	65.40000 +0.10	65.45	63.65	64.90	137,684
23 Apr 25	65.30000 +3.15	66.20	62.90	63.70	293,086
22 Apr 25	62.15000 +0.80	62.30	61.05	61.65	171,821
17 Apr 25	61.35000 -0.40	62.30	60.60	61.65	146,234
16 Apr 25	61.75000 -0.70	62.10	61.10	61.45	167,845
15 Apr 25	62.45000 +0.50	63.25	61.90	61.95	157,646
14 Apr 25	61.95000 +2.00	62.30	60.95	62.05	192,773
11 Apr 25	59.95000 -1.20	62.35	58.65	61.95	264,267
10 Apr 25	61.15000 +1.15	70.85	61.15	70.50	399,202
09 Apr 25	60.00000 -2.40	61.15	58.70	60.30	352,479
08 Apr 25	62.40000 +1.55	63.60	61.50	62.85	409,277
07 Apr 25	60.85000 -2.55	64.40	57.30	59.15	462,802
04 Apr 25	63.40000 -2.85	66.30	61.25	65.50	382,098
03 Apr 25	66.25000 -4.80	69.65	65.90	68.95	330,895
02 Apr 25	71.05000 -0.30	71.70	70.50	70.50	188,871
01 Apr 25	71.35000 +0.95	71.35	70.40	71.10	239,565
31 Mar 25	70.40000 -1.40	71.00	69.15	70.75	385,218
28 Mar 25	71.80000 -1.80	74.10	71.65	72.80	194,376
27 Mar 25	73.60000 -0.95	73.85	71.00	71.25	232,185
26 Mar 25	74.55000 -1.25	76.15	74.25	76.15	156,303
25 Mar 25	75.80000 +0.20	76.55	75.35	75.80	117,319
24 Mar 25	75.60000 +0.20	77.30	75.20	77.00	176,230
21 Mar 25	75.40000 -1.70	76.90	74.90	76.50	575,854
20 Mar 25	77.10000 -4.25	81.50	76.80	81.05	395,095
19 Mar 25	81.35000 -1.65	83.55	81.20	82.70	253,334
18 Mar 25	83.00000 +0.45	84.15	82.70	83.05	175,897
17 Mar 25	82.55000 -0.10	83.55	81.95	83.05	231,914
14 Mar 25	82.65000 +2.55	83.25	79.50	80.20	277,856
13 Mar 25	80.10000 -1.80	81.95	79.85	81.35	168,941
12 Mar 25	81.90000 +1.90	83.00	80.50	80.95	241,623
11 Mar 25	80.00000 +0.45	81.75	79.55	79.90	388,296
10 Mar 25	79.55000 -3.25	83.80	78.80	83.25	545,877
07 Mar 25	82.80000 -1.70	85.00	82.50	84.00	350,816
06 Mar 25	84.50000 +4.90	84.85	81.15	81.15	401,939
05 Mar 25	79.60000 +5.45	80.30	76.15	76.20	395,755
04 Mar 25	74.15000 -4.55	77.35	74.05	77.25	491,855
03 Mar 25	78.70000 -0.70	81.00	77.75	79.05	300,739
28 Feb 25	79.40000 -0.65	79.95	78.45	79.45	474,608
27 Feb 25	80.05000 -3.40	81.40	77.60	81.35	596,053
26 Feb 25	83.45000 +2.10	83.55	81.75	81.75	260,888
25 Feb 25	81.35000 -0.35	82.35	81.10	81.35	216,994
24 Feb 25	81.70000 +0.50	83.35	81.55	82.75	313,400
21 Feb 25	81.20000 +0.75	82.50	81.20	81.45	300,597
20 Feb 25	80.45000 +0.50	81.45	80.00	80.00	185,236
19 Feb 25	79.95000 -3.50	83.05	79.55	82.55	251,025
18 Feb 25	83.45000 +0.15	84.30	82.30	83.05	198,751
17 Feb 25	83.30000 -0.50	84.00	83.15	83.50	174,378
14 Feb 25	83.80000 +0.15	84.85	83.20	83.35	301,578
13 Feb 25	83.65000 +3.55	83.65	81.60	82.20	297,555
12 Feb 25	80.10000 +0.60	80.20	78.85	79.30	193,848
11 Feb 25	79.50000 -0.30	80.15	79.15	79.80	195,918
10 Feb 25	79.80000 -0.50	80.90	79.60	80.20	159,644
07 Feb 25	80.30000 -1.20	82.70	79.80	81.70	366,591
06 Feb 25	81.50000 +4.75	81.70	77.00	77.25	485,871
05 Feb 25	76.75000 +0.45	76.75	75.55	76.20	191,599
04 Feb 25	76.30000 +1.00	76.30	74.55	75.60	219,326
03 Feb 25	75.30000 -1.70	75.60	73.15	73.75	240,085
31 Jan 25	77.00000 -0.50	77.65	76.75	77.55	257,616
30 Jan 25	77.50000 +0.35	78.30	77.05	77.15	191,485
29 Jan 25	77.15000 -0.25	77.65	76.30	77.30	210,468
28 Jan 25	77.40000 -0.25	78.45	77.05	77.25	194,950
27 Jan 25	77.65000 +0.35	78.35	76.65	76.75	183,416
24 Jan 25	77.30000 +2.30	78.30	75.40	75.40	215,776
23 Jan 25	75.00000 +0.65	75.05	74.40	74.65	135,388
22 Jan 25	74.35000 -0.20	75.15	74.10	74.45	139,322
21 Jan 25	74.55000 -1.30	75.60	74.15	75.60	216,527
20 Jan 25	75.85000 +0.90	76.35	74.30	74.95	218,342
17 Jan 25	74.95000 +0.95	75.05	73.55	74.10	227,281
16 Jan 25	74.00000 -0.05	74.60	73.65	74.50	137,648
15 Jan 25	74.05000 +2.00	74.05	72.30	72.30	213,787
14 Jan 25	72.05000 +0.20	73.45	72.05	72.75	229,769
13 Jan 25	71.85000 +1.85	72.05	69.45	70.00	208,727
10 Jan 25	70.00000 -1.60	72.15	70.00	71.35	143,050
09 Jan 25	71.60000 -0.15	72.00	71.20	71.60	114,189
08 Jan 25	71.75000 +0.10	72.20	70.80	71.50	149,528
07 Jan 25	71.65000 -0.50	73.00	71.30	72.10	221,436
06 Jan 25	72.15000 +2.00	73.20	70.90	70.90	230,581
03 Jan 25	70.15000 -1.45	71.85	70.05	71.50	94,825
02 Jan 25	71.60000 -1.95	73.95	70.95	73.80	162,307
31 Dec 24	73.55000 +1.45	73.55	71.85	71.85	61,328
30 Dec 24	72.10000 +0.50	72.40	71.20	71.25	82,649
27 Dec 24	71.60000 +0.60	71.95	71.15	71.35	100,756
24 Dec 24	71.00000 +0.30	71.80	70.75	70.75	52,605
23 Dec 24	70.70000 -0.20	71.35	70.30	70.65	97,196
20 Dec 24	70.90000 +0.30	70.90	69.15	69.80	333,876
19 Dec 24	70.60000 -1.60	71.65	70.40	71.15	189,268
18 Dec 24	72.20000 -0.10	72.95	72.10	72.65	203,808
17 Dec 24	72.30000 -1.45	73.85	72.20	72.95	202,929
16 Dec 24	73.75000 -1.65	75.85	73.35	75.15	200,714
13 Dec 24	75.40000 -1.55	76.85	74.75	76.80	220,162
12 Dec 24	76.95000 -1.10	78.80	76.95	78.05	143,260
11 Dec 24	78.05000 -0.30	79.00	77.40	77.90	126,688
10 Dec 24	78.35000 +0.15	78.65	76.65	77.55	147,582
09 Dec 24	78.20000 +1.65	78.65	76.85	76.85	232,634
06 Dec 24	76.55000 +0.50	77.05	76.00	76.15	122,206
05 Dec 24	76.05000 +2.35	76.20	73.15	73.35	193,864
04 Dec 24	73.70000 -0.05	74.30	73.05	73.65	173,918
03 Dec 24	73.75000 -1.75	76.40	73.75	75.65	320,157
02 Dec 24	75.50000 +0.50	75.60	74.00	74.10	343,264
29 Nov 24	75.00000 -0.10	75.00	73.75	74.65	152,366
28 Nov 24	75.10000 +1.15	75.25	74.25	74.25	99,518
27 Nov 24	73.95000 -0.10	74.95	73.30	74.10	185,271
26 Nov 24	74.05000 -1.70	77.40	74.05	77.30	266,995
25 Nov 24	75.75000 +0.95	76.25	74.60	75.15	355,571
22 Nov 24	74.80000 +0.40	75.10	73.30	74.85	198,618
21 Nov 24	74.40000 -0.80	75.20	73.85	75.05	135,718
20 Nov 24	75.20000 -1.10	76.70	74.95	76.65	198,056
19 Nov 24	76.30000 -1.10	77.70	74.80	77.25	172,480
18 Nov 24	77.40000 -0.95	79.25	77.00	78.60	145,692
15 Nov 24	78.35000 +1.00	78.50	76.10	76.15	238,479
14 Nov 24	77.35000 +1.40	77.70	76.05	76.25	173,242
13 Nov 24	75.95000 -0.95	77.05	75.40	76.60	160,775
12 Nov 24	76.90000 -4.50	80.50	76.90	80.45	266,904
11 Nov 24	81.40000 +1.65	82.05	80.65	80.65	162,165
08 Nov 24	79.75000 -0.70	80.70	77.60	78.45	298,510
07 Nov 24	80.45000 -2.45	83.55	80.45	82.40	379,061
06 Nov 24	82.90000 +2.25	83.85	79.80	79.80	322,799
05 Nov 24	80.65000 -0.65	82.00	80.25	81.20	166,002
04 Nov 24	81.30000 +0.45	81.30	80.25	80.45	168,759
01 Nov 24	80.85000 +0.50	81.95	80.40	80.40	152,286
31 Oct 24	80.35000 +0.80	81.10	79.80	80.25	181,009
30 Oct 24	79.55000 -0.20	80.35	78.90	79.20	305,166
29 Oct 24	79.75000 -1.25	81.65	79.75	81.05	177,346
28 Oct 24	81.00000 +0.20	81.85	80.35	81.70	116,860
25 Oct 24	80.80000 -0.40	81.35	80.50	80.95	96,389
24 Oct 24	81.20000 -0.55	83.45	81.15	81.60	196,469
23 Oct 24	81.75000 -1.75	83.65	81.75	82.95	134,778
22 Oct 24	83.50000 +0.20	84.05	82.90	83.25	105,929
21 Oct 24	83.30000 -1.00	84.95	83.20	84.10	190,455
18 Oct 24	84.30000 +0.65	85.10	83.65	83.65	170,166
17 Oct 24	83.65000 +0.05	84.35	82.85	83.45	109,018
16 Oct 24	83.60000 +1.25	83.90	81.65	81.75	174,929
15 Oct 24	82.35000 -2.00	84.45	81.90	84.45	160,041
14 Oct 24	84.35000 -0.95	85.30	83.90	85.15	161,532
11 Oct 24	85.30000 -0.90	86.30	85.30	85.85	71,922
10 Oct 24	86.20000 +0.20	86.70	85.10	85.85	138,516
09 Oct 24	86.00000 +1.15	86.30	84.70	84.75	98,934
08 Oct 24	84.85000 -2.15	85.85	83.70	85.45	137,748
07 Oct 24	87.00000 -0.35	87.60	86.10	87.45	142,409
04 Oct 24	87.35000 +1.25	88.20	86.05	86.05	129,402
03 Oct 24	86.10000 -1.10	87.20	85.65	87.05	109,756
02 Oct 24	87.20000 +1.40	87.25	85.20	86.15	152,587
01 Oct 24	85.80000 +0.30	87.50	85.25	85.70	141,073
30 Sep 24	85.50000 -2.60	87.25	85.50	87.20	181,463
27 Sep 24	88.10000 +3.25	88.40	85.40	85.40	300,254
26 Sep 24	84.85000 +3.20	84.90	80.85	81.10	282,853
25 Sep 24	81.65000 -0.50	82.45	81.55	81.55	113,198
24 Sep 24	82.15000 +2.65	82.80	81.15	81.15	111,413
23 Sep 24	79.50000 +0.55	79.90	77.90	78.40	204,137
20 Sep 24	78.95000 -4.05	82.90	78.95	82.80	341,491
19 Sep 24	83.00000 +3.05	83.50	80.95	80.95	183,085
18 Sep 24	79.95000 -1.45	81.95	79.35	81.30	200,754
17 Sep 24	81.40000 +2.30	81.75	79.45	79.60	128,067
16 Sep 24	79.10000 -1.40	80.25	78.80	80.25	102,761
13 Sep 24	80.50000 +1.60	80.50	78.95	79.05	142,166
12 Sep 24	78.90000 +0.05	80.10	78.65	79.95	86,310
11 Sep 24	78.85000 +0.35	79.75	78.65	78.75	123,198
10 Sep 24	78.50000 -1.50	79.80	78.05	79.50	129,069
09 Sep 24	80.00000 +0.95	80.10	79.05	79.40	106,256
06 Sep 24	79.05000 -2.50	81.35	78.65	81.25	202,179
05 Sep 24	81.55000 +0.20	83.65	81.55	82.75	144,288
04 Sep 24	81.35000 -1.00	82.10	81.10	81.25	125,922
03 Sep 24	82.35000 -2.20	84.85	82.35	84.55	108,873
02 Sep 24	84.55000 +0.40	84.90	83.45	83.95	87,190
30 Aug 24	84.15000 +0.25	84.15	83.45	83.85	377,802
29 Aug 24	83.90000 +1.95	83.90	82.00	82.00	98,151
28 Aug 24	81.95000 -0.05	82.25	81.50	82.10	76,019
27 Aug 24	82.00000 +0.20	82.60	81.50	82.15	69,672
26 Aug 24	81.80000 +0.35	82.10	80.85	81.50	36,402
23 Aug 24	81.45000 +0.70	81.45	80.45	80.75	59,149
22 Aug 24	80.75000 +0.35	81.05	80.00	80.65	62,452
21 Aug 24	80.40000 +0.80	80.55	79.60	79.65	62,584
20 Aug 24	79.60000 -0.55	80.55	79.40	80.30	153,778
19 Aug 24	80.15000 +0.75	80.45	79.25	79.25	68,059
16 Aug 24	79.40000 +0.30	79.95	79.00	79.10	60,247
15 Aug 24	79.10000 +1.50	79.45	77.65	77.90	88,583
14 Aug 24	77.60000 +0.30	78.30	77.30	77.85	90,812
13 Aug 24	77.30000 -0.65	78.10	77.00	78.10	108,784
12 Aug 24	77.95000 -1.10	79.65	77.70	79.25	132,322
09 Aug 24	79.05000 +0.50	79.75	78.50	78.95	114,759
08 Aug 24	78.55000 -1.10	79.00	77.85	78.85	127,377
07 Aug 24	79.65000 +1.90	80.80	78.00	78.15	129,997
06 Aug 24	77.75000 +0.25	78.90	76.95	78.45	123,374
05 Aug 24	77.50000 -4.20	79.60	76.70	79.50	252,011
02 Aug 24	81.70000 -3.30	84.60	81.70	84.40	176,399
01 Aug 24	85.00000 +1.40	87.00	83.40	85.50	214,261
31 Jul 24	83.60000 +0.65	84.60	83.40	84.20	175,133
30 Jul 24	82.95000 -0.10	83.25	82.40	82.95	87,838
29 Jul 24	83.05000 -0.45	83.85	82.85	83.75	68,388
26 Jul 24	83.50000 -0.15	83.95	82.40	83.15	101,329
24 Jul 24	83.65000 +0.30	84.10	82.60	82.70	85,182
23 Jul 24	83.35000 -0.70	83.80	83.00	83.55	43,816
22 Jul 24	84.05000 +0.80	84.65	83.45	83.70	56,622
19 Jul 24	83.25000 -1.65	84.30	82.85	83.20	80,989
18 Jul 24	84.90000 -0.45	85.85	84.60	85.35	113,055
17 Jul 24	85.35000 +3.10	85.55	81.65	81.95	220,112
16 Jul 24	82.25000 +0.00	82.35	81.30	81.70	112,539
15 Jul 24	82.25000 -1.85	83.65	82.05	83.65	72,427
12 Jul 24	84.10000 +1.40	84.10	82.50	82.70	154,980
11 Jul 24	82.70000 +1.95	82.95	80.80	81.30	197,628
10 Jul 24	80.75000 -0.85	81.95	80.60	81.60	189,467
09 Jul 24	81.60000 -2.35	82.85	81.50	82.75	168,946
08 Jul 24	83.95000 -0.35	85.60	83.70	83.90	195,776
05 Jul 24	84.30000 -1.25	86.25	84.25	85.85	149,705
04 Jul 24	85.55000 +0.05	86.35	85.20	85.80	90,213
03 Jul 24	85.50000 +2.85	86.35	83.25	83.25	243,068
02 Jul 24	82.65000 +1.05	82.95	80.60	81.25	185,443
01 Jul 24	81.60000 +0.45	84.50	81.20	83.90	164,372
28 Jun 24	81.15000 -1.55	82.70	79.85	82.70	274,935
27 Jun 24	82.70000 -0.85	84.40	82.70	83.70	215,196
26 Jun 24	83.55000 -1.20	86.25	83.55	86.25	278,061
25 Jun 24	84.75000 -0.55	85.40	84.65	85.20	107,713
24 Jun 24	85.30000 +1.40	86.15	83.60	83.80	128,211
21 Jun 24	83.90000 -2.75	86.70	83.70	86.70	520,318
20 Jun 24	86.65000 +1.05	86.80	85.35	85.60	137,641
19 Jun 24	85.60000 +0.10	85.95	85.20	85.65	96,089
18 Jun 24	85.50000 +1.60	85.50	83.40	84.45	131,644
17 Jun 24	83.90000 +0.20	85.25	83.70	83.70	83,447
14 Jun 24	83.70000 -2.35	85.95	82.85	85.80	261,514
13 Jun 24	86.05000 -2.75	88.60	86.05	88.60	184,123
12 Jun 24	88.80000 -0.35	89.50	88.25	89.15	179,446
11 Jun 24	89.15000 +0.05	89.20	87.90	89.20	144,256
10 Jun 24	89.10000 -0.45	89.10	87.90	88.70	137,241
07 Jun 24	89.55000 -0.90	90.40	88.90	90.40	130,358
06 Jun 24	90.45000 -0.10	91.00	89.95	90.90	92,081
05 Jun 24	90.55000 +0.15	91.75	90.45	90.80	163,187
04 Jun 24	90.40000 -2.05	92.60	90.40	92.20	113,187
03 Jun 24	92.45000 -1.30	94.75	92.45	94.70	121,872
31 May 24	93.75000 -0.50	95.55	93.75	94.15	311,180
30 May 24	94.25000 +1.70	94.75	92.10	92.35	100,708
29 May 24	92.55000 -1.55	94.55	92.05	94.40	132,042
28 May 24	94.10000 -0.30	95.05	94.05	94.70	70,175
27 May 24	94.40000 +0.25	94.40	93.55	94.30	56,262
24 May 24	94.15000 +0.15	94.65	92.75	93.10	64,554
23 May 24	94.00000 -0.05	94.95	93.75	93.80	93,517
22 May 24	94.05000 -2.75	96.15	93.50	96.05	133,208
21 May 24	96.80000 -0.55	97.15	95.55	97.05	159,191
20 May 24	97.35000 +1.25	98.20	96.15	96.40	86,161
17 May 24	96.10000 -2.30	96.20	94.40	94.55	241,349
16 May 24	98.40000 -0.20	98.85	97.05	98.40	119,294
15 May 24	98.60000 -0.20	99.90	98.60	98.90	126,510
14 May 24	98.80000 -0.35	99.70	98.35	99.05	98,671
13 May 24	99.15000 +1.15	99.20	97.80	98.00	88,026
10 May 24	98.00000 -1.25	99.75	97.70	99.75	194,836
09 May 24	99.25000 +0.70	99.65	98.30	98.30	82,747
08 May 24	98.55000 -3.15	102.30	98.55	101.10	128,967
07 May 24	101.70000 +3.65	104.40	100.00	103.40	245,795
06 May 24	98.05000 +0.20	99.65	98.05	98.80	114,951
03 May 24	97.85000 -0.45	100.10	97.85	98.70	232,268
02 May 24	98.30000 +1.25	99.15	96.65	97.20	116,338
30 Apr 24	97.05000 -0.35	97.75	96.70	97.40	101,961
29 Apr 24	97.40000 +1.15	97.55	96.50	96.60	122,654
26 Apr 24	96.25000 +1.65	96.50	94.85	95.55	74,633
25 Apr 24	94.60000 -0.70	96.72	94.60	95.35	159,182
24 Apr 24	95.30000 -0.85	96.55	94.80	96.30	108,074
23 Apr 24	96.15000 -1.70	98.15	95.50	98.15	141,253
22 Apr 24	97.85000 +2.25	97.90	96.30	96.35	90,481
19 Apr 24	95.60000 -1.75	96.65	95.45	96.50	131,314
18 Apr 24	97.35000 +0.70	98.05	96.15	97.00	105,852
17 Apr 24	96.65000 +1.00	97.35	95.70	95.70	107,668
16 Apr 24	95.65000 -2.15	96.95	95.25	96.45	144,986
15 Apr 24	97.80000 +0.35	99.15	97.35	97.35	122,385
12 Apr 24	97.45000 +0.80	98.75	96.90	97.45	123,643
11 Apr 24	96.65000 -1.15	98.60	96.30	97.75	123,320
10 Apr 24	97.80000 +1.35	98.35	96.20	97.10	145,531
09 Apr 24	96.45000 -2.45	99.30	95.80	99.00	234,951
08 Apr 24	98.90000 -0.80	99.80	97.50	98.00	151,072
05 Apr 24	99.70000 -3.10	101.50	99.65	101.10	223,588
04 Apr 24	102.80000 +1.30	103.20	101.40	101.70	195,719
03 Apr 24	101.50000 +3.10	101.50	98.50	98.50	186,544
02 Apr 24	98.40000 +0.86	100.50	97.65	97.65	184,662
28 Mar 24	97.54000 -0.18	98.36	97.32	97.78	99,055
27 Mar 24	97.72000 +1.96	97.98	95.34	95.34	164,663
26 Mar 24	95.76000 +1.18	95.78	93.62	94.30	153,234
25 Mar 24	94.58000 -0.40	95.02	93.88	94.82	90,288
22 Mar 24	94.98000 +0.04	95.32	94.52	94.70	102,955
21 Mar 24	94.94000 +1.86	96.00	94.54	95.70	187,351
20 Mar 24	93.08000 +0.60	93.52	91.88	92.20	119,165
19 Mar 24	92.48000 +0.74	92.78	91.18	91.42	104,365
18 Mar 24	91.74000 -0.10	92.42	91.28	92.00	89,241
15 Mar 24	91.84000 +0.66	92.62	91.22	91.22	294,177
14 Mar 24	91.18000 -2.10	93.50	91.08	93.28	127,794
13 Mar 24	93.28000 +0.38	93.84	92.56	93.28	117,093
12 Mar 24	92.90000 +1.76	93.36	91.36	91.48	104,692
11 Mar 24	91.14000 -1.52	92.76	90.56	92.06	97,163
08 Mar 24	92.66000 +0.58	92.82	91.64	92.02	133,322
07 Mar 24	92.08000 +1.78	92.72	89.60	89.90	156,667
06 Mar 24	90.30000 -2.02	92.44	90.30	91.40	222,861
05 Mar 24	92.32000 +1.58	92.60	90.54	90.58	184,931
04 Mar 24	90.74000 -3.48	93.72	90.74	93.48	275,764
01 Mar 24	94.22000 -1.54	95.56	93.24	95.22	228,594
29 Feb 24	95.76000 -2.68	97.42	94.38	97.00	402,442
28 Feb 24	98.44000 -0.98	99.12	96.88	99.12	225,588
27 Feb 24	99.42000 +0.08	100.20	98.90	98.90	82,597
26 Feb 24	99.34000 -1.46	100.75	98.86	100.20	88,714
23 Feb 24	100.80000 +2.64	101.15	98.24	98.24	154,649
22 Feb 24	98.16000 +1.46	98.52	97.12	97.50	118,660
21 Feb 24	96.70000 +0.26	97.04	96.04	96.18	67,918
20 Feb 24	96.44000 -0.68	97.14	96.10	97.14	112,441
19 Feb 24	97.12000 -1.18	98.62	96.30	98.60	91,206
16 Feb 24	98.30000 +0.42	98.78	97.70	97.94	87,340
15 Feb 24	97.88000 +0.98	98.16	97.26	97.28	99,810
14 Feb 24	96.90000 -0.46	97.46	96.32	97.16	81,437
13 Feb 24	97.36000 -1.36	98.86	96.66	98.86	110,337
12 Feb 24	98.72000 +1.46	98.90	97.90	97.90	116,782
09 Feb 24	97.26000 -0.82	98.58	97.14	98.48	89,336
08 Feb 24	98.08000 +0.78	99.22	97.40	97.56	115,749
07 Feb 24	97.30000 -1.96	99.26	97.28	99.00	83,366
06 Feb 24	99.26000 +0.60	99.32	98.26	98.98	131,116
05 Feb 24	98.66000 -0.46	99.64	98.62	99.26	72,649
02 Feb 24	99.12000 -1.48	101.55	99.12	101.10	141,863
01 Feb 24	100.60000 -0.70	101.15	99.98	100.40	78,586
31 Jan 24	101.30000 -1.05	102.45	100.95	102.45	125,619
30 Jan 24	102.35000 +0.30	102.80	101.25	102.50	169,011
29 Jan 24	102.05000 -1.00	102.90	101.15	102.70	131,051
26 Jan 24	103.05000 +2.20	103.90	101.15	101.40	164,556
25 Jan 24	100.85000 +0.50	101.05	99.46	100.30	110,628
24 Jan 24	100.35000 +1.49	100.65	98.64	99.10	142,653
23 Jan 24	98.86000 -0.44	99.86	98.64	99.56	147,080
22 Jan 24	99.30000 -0.14	100.35	98.32	99.80	86,069
19 Jan 24	99.44000 +0.10	100.50	99.12	99.66	118,901
18 Jan 24	99.34000 +2.46	99.34	96.40	96.62	225,621
17 Jan 24	96.88000 -1.36	97.30	95.88	96.80	148,204
16 Jan 24	98.24000 -0.22	100.20	97.58	98.32	152,571
15 Jan 24	98.46000 +1.10	98.58	97.38	97.74	116,136
12 Jan 24	97.36000 +0.82	98.48	96.36	98.00	150,684
11 Jan 24	96.54000 -1.10	98.20	96.54	98.20	89,188
10 Jan 24	97.64000 -1.06	98.98	97.10	98.80	148,602
09 Jan 24	98.70000 -2.05	100.70	98.34	100.70	116,586
08 Jan 24	100.75000 +0.30	101.15	99.54	100.25	82,643
05 Jan 24	100.45000 -0.60	100.85	98.78	100.25	98,066
04 Jan 24	101.05000 -0.25	102.05	100.25	101.30	91,659
03 Jan 24	101.30000 -1.20	102.70	100.10	102.30	188,788
02 Jan 24	102.50000 -0.50	103.75	101.55	102.90	67,507
29 Dec 23	103.00000 +0.85	103.30	101.90	101.95	80,048
28 Dec 23	102.15000 -0.40	103.05	102.15	102.70	105,689
27 Dec 23	102.55000 +0.25	102.75	101.75	101.75	67,878
22 Dec 23	102.30000 -0.15	102.85	101.65	102.15	77,795
21 Dec 23	102.45000 +0.60	102.45	100.55	101.05	173,274
20 Dec 23	101.85000 -0.05	102.80	101.80	102.20	132,361
19 Dec 23	101.90000 +1.15	102.55	100.55	100.55	131,406
18 Dec 23	100.75000 +1.17	100.75	99.16	99.16	153,674
15 Dec 23	99.58000 +0.68	100.20	98.16	98.56	471,913
14 Dec 23	98.90000 +2.52	100.10	97.80	97.82	224,876
13 Dec 23	96.38000 +5.06	96.62	92.54	93.38	300,380
12 Dec 23	91.32000 -0.02	92.72	91.22	91.44	156,523
11 Dec 23	91.34000 -0.30	91.88	90.62	91.60	134,732
08 Dec 23	91.64000 -0.54	92.48	90.74	92.32	103,638
07 Dec 23	92.18000 +0.88	92.58	91.14	91.18	126,778
06 Dec 23	91.30000 -0.16	91.92	90.88	91.60	161,419
05 Dec 23	91.46000 -0.42	91.62	90.62	91.52	96,709
04 Dec 23	91.88000 -1.16	93.10	91.86	92.64	58,368
01 Dec 23	93.04000 -0.22	94.08	92.60	93.54	103,060
30 Nov 23	93.26000 -0.26	94.10	92.94	93.38	255,374
29 Nov 23	93.52000 +0.48	94.02	92.86	92.86	48,691
28 Nov 23	93.04000 +0.32	93.38	92.30	92.46	107,100
27 Nov 23	92.72000 -0.68	93.44	92.42	92.94	103,690
24 Nov 23	93.40000 +2.34	93.40	90.90	91.06	109,107
23 Nov 23	91.06000 -0.26	91.72	91.06	91.52	67,911
22 Nov 23	91.32000 -0.26	92.24	90.74	91.62	153,092
21 Nov 23	91.58000 -1.30	93.08	91.42	92.68	91,793
20 Nov 23	92.88000 -0.40	93.72	92.70	93.30	61,710
17 Nov 23	93.28000 +0.96	93.94	92.32	92.32	75,583
16 Nov 23	92.32000 -1.76	93.92	91.88	93.22	122,824
15 Nov 23	94.08000 +0.78	94.66	93.02	93.02	145,285
14 Nov 23	93.30000 +2.64	93.52	90.28	90.78	217,022
13 Nov 23	90.66000 +0.26	90.92	89.90	90.22	142,720
10 Nov 23	90.40000 +0.20	90.54	88.92	88.92	179,955
09 Nov 23	90.20000 +2.82	91.90	88.58	88.66	171,708
08 Nov 23	87.38000 -0.14	87.92	86.26	86.84	304,379
07 Nov 23	87.52000 -1.10	89.00	87.32	87.86	122,406
06 Nov 23	88.62000 -1.24	90.00	87.84	89.90	209,904
03 Nov 23	89.86000 -0.02	90.90	89.60	90.12	130,499
02 Nov 23	89.88000 +2.32	90.66	88.06	88.32	80,174
01 Nov 23	87.56000 -0.82	88.82	87.24	88.46	119,609
31 Oct 23	88.38000 +3.04	88.76	85.44	85.44	275,058
30 Oct 23	85.34000 +0.56	85.80	84.88	85.08	127,898
27 Oct 23	84.78000 +0.68	85.60	84.00	84.10	96,102
26 Oct 23	84.10000 +0.50	84.54	82.28	82.92	114,640
25 Oct 23	83.60000 -0.10	83.82	82.26	83.52	79,201
24 Oct 23	83.70000 +0.34	83.92	82.66	83.56	83,173
23 Oct 23	83.36000 +0.10	83.72	81.92	83.56	98,426
20 Oct 23	83.26000 -2.22	84.66	83.10	84.66	196,858
19 Oct 23	85.48000 -1.90	87.18	85.26	86.94	98,559
18 Oct 23	87.38000 -1.22	88.46	87.06	88.32	71,357
17 Oct 23	88.60000 -0.90	89.90	87.50	89.28	120,882
16 Oct 23	89.50000 +0.48	90.16	88.60	89.24	66,968
13 Oct 23	89.02000 -1.34	90.30	89.02	90.12	121,001
12 Oct 23	90.36000 -0.88	91.86	89.84	91.56	95,213
11 Oct 23	91.24000 -0.44	92.06	90.48	90.86	103,179
10 Oct 23	91.68000 +2.88	91.90	89.90	89.90	143,754
09 Oct 23	88.80000 -1.64	89.98	88.28	89.70	137,913
06 Oct 23	90.44000 +0.66	90.74	89.32	89.84	122,309
05 Oct 23	89.78000 -0.60	91.00	89.60	90.58	78,153
04 Oct 23	90.38000 +0.22	91.16	89.40	89.90	93,216
03 Oct 23	90.16000 -0.92	90.92	89.54	90.48	134,256
02 Oct 23	91.08000 -2.48	94.36	90.48	93.98	161,168
29 Sep 23	93.56000 -0.90	95.04	93.54	94.70	253,527
28 Sep 23	94.46000 +1.50	94.76	92.50	92.58	330,913
27 Sep 23	92.96000 +2.84	92.96	91.04	91.48	264,762
26 Sep 23	90.12000 -1.18	90.60	88.64	90.60	210,928
25 Sep 23	91.30000 +0.36	91.30	90.00	90.76	291,111
22 Sep 23	90.94000 +1.38	91.10	88.54	89.00	275,705
21 Sep 23	89.56000 -2.08	91.20	89.24	91.06	118,156
20 Sep 23	91.64000 +0.60	92.22	91.10	91.22	105,966
19 Sep 23	91.04000 -0.36	91.72	90.96	91.28	83,064
18 Sep 23	91.40000 -1.64	93.12	90.86	92.80	95,380
15 Sep 23	93.04000 +1.10	93.76	93.02	93.40	337,698
14 Sep 23	91.94000 +0.92	92.02	90.16	91.14	112,437
13 Sep 23	91.02000 -0.42	92.52	90.66	91.06	153,045
12 Sep 23	91.44000 -2.34	94.00	91.22	93.88	129,358
11 Sep 23	93.78000 +0.46	94.46	93.56	93.56	71,017
08 Sep 23	93.32000 -0.30	94.34	91.90	94.08	114,263
07 Sep 23	93.62000 -1.88	95.40	93.46	95.34	119,977
06 Sep 23	95.50000 +0.46	96.26	93.86	94.44	83,213
05 Sep 23	95.04000 -0.80	95.86	94.82	95.78	99,075
04 Sep 23	95.84000 -1.84	98.38	95.48	98.38	117,966
01 Sep 23	97.68000 +1.04	98.66	96.96	96.98	126,750
31 Aug 23	96.64000 -0.52	97.92	96.54	97.54	543,636
30 Aug 23	97.16000 +0.16	97.60	96.78	97.26	81,342
29 Aug 23	97.00000 +1.90	97.00	95.30	95.32	147,147
28 Aug 23	95.10000 +1.78	95.38	93.88	94.06	78,086
25 Aug 23	93.32000 -0.14	94.40	93.32	93.44	65,862
24 Aug 23	93.46000 -0.66	94.84	92.56	94.68	87,804
23 Aug 23	94.12000 -1.06	95.62	93.92	95.44	82,626
22 Aug 23	95.18000 +0.38	95.68	94.84	95.36	73,639
21 Aug 23	94.80000 -0.42	95.70	94.76	95.32	85,081
18 Aug 23	95.22000 -1.12	96.22	94.46	95.90	84,004
17 Aug 23	96.34000 -0.50	97.08	96.24	96.32	70,454
16 Aug 23	96.84000 -0.24	97.42	96.38	96.96	85,129
15 Aug 23	97.08000 -0.20	97.90	96.60	97.88	81,035
14 Aug 23	97.28000 +0.14	97.28	96.60	97.14	90,522
11 Aug 23	97.14000 -0.26	97.58	96.76	97.04	108,003
10 Aug 23	97.40000 +1.02	97.74	96.40	96.58	80,178
09 Aug 23	96.38000 +0.10	97.54	96.34	97.20	82,487
08 Aug 23	96.28000 -0.68	96.78	95.10	96.18	81,435
07 Aug 23	96.96000 +0.28	97.00	95.84	96.24	84,573
04 Aug 23	96.68000 +0.20	96.96	95.78	96.84	84,647
03 Aug 23	96.48000 -0.38	96.76	95.82	96.30	88,624
02 Aug 23	96.86000 +0.58	96.86	94.80	95.32	189,113
01 Aug 23	96.28000 -1.68	97.44	95.98	97.44	107,013
31 Jul 23	97.96000 -1.26	98.90	97.42	98.24	128,798
28 Jul 23	99.22000 +5.40	99.36	93.94	95.20	258,307
27 Jul 23	93.82000 +0.30	94.60	93.82	93.92	188,469
26 Jul 23	93.52000 +0.20	93.56	92.90	93.00	116,298
25 Jul 23	93.32000 +0.14	93.76	92.76	93.22	101,156
24 Jul 23	93.18000 +0.78	93.38	91.96	92.00	81,307
21 Jul 23	92.40000 -0.92	94.16	92.18	93.34	119,527
20 Jul 23	93.32000 +0.70	93.80	92.42	92.50	74,653
19 Jul 23	92.62000 +0.80	92.82	91.66	92.56	116,008
18 Jul 23	91.82000 +1.20	91.86	89.40	90.04	92,237
17 Jul 23	90.62000 -0.78	91.16	90.22	90.86	106,338
14 Jul 23	91.40000 -0.82	92.18	91.34	92.18	97,310
13 Jul 23	92.22000 +0.60	92.64	90.72	91.54	139,668
12 Jul 23	91.62000 +1.72	91.62	89.58	90.34	133,178
11 Jul 23	89.90000 +2.08	90.06	88.22	88.36	134,324
10 Jul 23	87.82000 -0.38	88.64	87.54	87.60	116,841
07 Jul 23	88.20000 +2.12	88.78	86.04	86.08	196,205
06 Jul 23	86.08000 -0.48	86.58	85.42	86.46	209,158
05 Jul 23	86.56000 -1.28	87.30	85.80	86.90	105,497
04 Jul 23	87.84000 +0.14	87.86	86.94	87.78	87,295
03 Jul 23	87.70000 +1.40	88.22	86.72	86.72	211,061
30 Jun 23	86.30000 +1.70	87.40	85.14	85.14	332,712
29 Jun 23	84.60000 -0.12	85.66	84.50	84.98	211,859
28 Jun 23	84.72000 +2.32	85.02	80.70	80.70	393,385
27 Jun 23	82.40000 +0.44	83.18	81.38	82.60	106,512
26 Jun 23	81.96000 +1.84	82.00	79.80	80.30	192,268
23 Jun 23	80.12000 +0.04	80.54	79.10	79.60	120,465
22 Jun 23	80.08000 +0.26	80.50	78.92	79.28	128,953
21 Jun 23	79.82000 +0.40	79.90	78.66	79.90	156,507
20 Jun 23	79.42000 -3.12	80.96	78.50	80.66	376,664
19 Jun 23	82.54000 -2.00	83.86	82.12	83.86	116,760
16 Jun 23	84.54000 +0.14	84.68	83.64	84.62	554,687
15 Jun 23	84.40000 -0.60	84.72	83.48	84.72	107,587
14 Jun 23	85.00000 -0.16	85.86	84.66	84.82	189,629
13 Jun 23	85.16000 +1.16	85.48	83.44	84.62	137,027
12 Jun 23	84.00000 +0.68	84.34	82.98	83.86	114,668
09 Jun 23	83.32000 -1.96	85.42	83.12	85.42	131,285
08 Jun 23	85.28000 +0.90	85.80	83.90	83.90	154,687
07 Jun 23	84.38000 +0.70	84.64	83.14	83.70	110,209
06 Jun 23	83.68000 +0.14	84.46	82.82	83.60	141,544
05 Jun 23	83.54000 -2.14	86.34	83.54	86.10	216,978
02 Jun 23	85.68000 +3.42	85.68	83.08	83.08	151,521
01 Jun 23	82.26000 +0.76	82.82	81.46	82.10	104,398
31 May 23	81.50000 -2.22	82.72	80.16	82.72	527,914
30 May 23	83.72000 -1.58	85.40	83.70	85.40	119,918
29 May 23	85.30000 -0.52	86.40	84.92	86.18	45,187
26 May 23	85.82000 +1.74	86.34	83.82	84.40	132,281
25 May 23	84.08000 -2.48	87.00	84.08	87.00	101,260
24 May 23	86.56000 -0.62	86.70	85.76	86.32	183,202
23 May 23	87.18000 +0.02	87.78	86.82	87.06	76,500
22 May 23	87.16000 -0.24	87.72	86.72	87.26	122,407
19 May 23	87.40000 +0.32	88.24	86.86	86.86	151,211
18 May 23	87.08000 +1.72	87.52	85.80	86.04	120,747
17 May 23	85.36000 +1.08	85.52	83.14	83.70	180,572
16 May 23	84.28000 -1.18	85.34	84.14	85.04	212,364
15 May 23	85.46000 -1.56	86.08	84.54	84.60	159,826
12 May 23	87.02000 -0.66	88.44	87.00	88.00	133,678
11 May 23	87.68000 -0.22	88.36	87.40	88.08	104,633
10 May 23	87.90000 -1.10	89.26	87.86	88.90	141,457
09 May 23	89.00000 +0.80	89.00	87.22	87.58	207,485
08 May 23	88.20000 +0.66	88.38	87.00	87.66	92,440
05 May 23	87.54000 +3.20	88.42	84.40	84.60	270,923
04 May 23	84.34000 -3.68	87.98	84.34	87.98	193,941
03 May 23	88.02000 +0.32	89.12	87.48	88.92	165,191
02 May 23	87.70000 -1.92	90.04	87.70	89.60	140,055
28 Apr 23	89.62000 +2.64	90.08	86.64	87.26	174,358
27 Apr 23	86.98000 -0.32	87.54	85.56	87.52	149,858
26 Apr 23	87.30000 -0.40	87.58	86.22	87.20	76,859
25 Apr 23	87.70000 -2.02	89.26	87.38	89.26	117,248
24 Apr 23	89.72000 +0.88	89.72	88.36	88.56	94,215
21 Apr 23	88.84000 -0.16	89.30	88.26	89.16	105,472
20 Apr 23	89.00000 -1.18	90.36	88.82	90.36	103,464
19 Apr 23	90.18000 -0.38	90.54	89.46	90.54	189,637
18 Apr 23	90.56000 +0.10	91.64	90.10	90.88	124,319
17 Apr 23	90.46000 +1.26	90.56	89.18	89.18	122,708
14 Apr 23	89.20000 +0.14	90.00	88.84	89.30	91,770
13 Apr 23	89.06000 +0.06	89.80	88.36	89.64	133,656
12 Apr 23	89.00000 -0.56	90.32	88.68	89.84	169,384
11 Apr 23	89.56000 +2.10	89.98	88.76	88.76	168,789
06 Apr 23	87.46000 -0.68	89.18	87.32	88.56	180,395
05 Apr 23	88.14000 -2.06	90.00	87.96	89.74	208,461
04 Apr 23	90.20000 -0.46	92.26	90.20	90.92	130,120
03 Apr 23	90.66000 -0.14	91.44	89.36	91.00	161,694
31 Mar 23	90.80000 +0.54	91.12	89.90	89.98	190,812
30 Mar 23	90.26000 +1.14	91.04	89.60	89.78	221,584
29 Mar 23	89.12000 +0.96	89.50	87.88	88.72	122,575
28 Mar 23	88.16000 +0.36	89.74	86.88	89.34	166,741
27 Mar 23	87.80000 +0.62	88.92	87.08	88.72	175,016
24 Mar 23	87.18000 -2.50	89.26	85.46	89.26	195,006
23 Mar 23	89.68000 -0.82	90.20	88.68	90.14	129,329
22 Mar 23	90.50000 -0.16	91.16	90.22	91.04	117,996
21 Mar 23	90.66000 +1.52	91.48	90.42	90.66	121,221
20 Mar 23	89.14000 +0.52	89.96	86.30	88.22	146,368
17 Mar 23	88.62000 -0.92	91.42	87.84	90.12	235,587
16 Mar 23	89.54000 +1.08	90.42	87.66	89.42	198,629
15 Mar 23	88.46000 -4.42	93.26	88.16	93.00	293,922
14 Mar 23	92.88000 +0.58	93.64	90.54	92.08	202,438
13 Mar 23	92.30000 -3.54	95.60	91.28	95.42	203,179
10 Mar 23	95.84000 -1.10	96.54	94.18	94.78	175,238
09 Mar 23	96.94000 -0.92	97.72	96.18	97.54	135,349
08 Mar 23	97.86000 +1.14	97.86	95.58	96.00	172,865
07 Mar 23	96.72000 -1.50	98.32	96.46	97.78	110,307
06 Mar 23	98.22000 -0.48	99.76	98.22	99.60	176,210
03 Mar 23	98.70000 +2.90	99.80	98.42	99.40	212,718
02 Mar 23	95.80000 -0.44	96.44	94.54	95.76	119,015
01 Mar 23	96.24000 +0.08	97.04	95.74	96.38	198,282
28 Feb 23	96.16000 +0.48	96.80	94.72	95.06	317,483
27 Feb 23	95.68000 +0.46	96.78	95.18	96.66	179,148
24 Feb 23	95.22000 -0.52	97.78	94.54	96.72	298,232
23 Feb 23	95.74000 +1.48	97.50	92.82	93.20	271,706
22 Feb 23	94.26000 -0.64	94.82	93.40	94.48	158,103
21 Feb 23	94.90000 -0.60	96.52	94.36	95.38	169,598
20 Feb 23	95.50000 +1.66	96.12	94.10	94.26	153,434
17 Feb 23	93.84000 +0.40	93.84	92.32	92.74	126,973
16 Feb 23	93.44000 +0.94	94.24	92.24	93.28	183,738
15 Feb 23	92.50000 +1.20	92.98	91.00	91.24	107,117
14 Feb 23	91.30000 -0.30	92.06	91.02	91.88	91,913
13 Feb 23	91.60000 -0.20	92.40	91.50	92.00	98,629
10 Feb 23	91.80000 -1.50	93.48	90.54	93.08	141,036
09 Feb 23	93.30000 -0.26	94.72	93.26	94.14	124,112
08 Feb 23	93.56000 -0.20	95.66	93.48	95.16	200,609
07 Feb 23	93.76000 -0.60	94.80	93.44	94.70	116,181
06 Feb 23	94.36000 -3.20	96.80	94.36	96.00	128,377
03 Feb 23	97.56000 +1.72	97.56	95.26	95.56	213,382
02 Feb 23	95.84000 +2.96	96.38	93.30	93.44	165,506
01 Feb 23	92.88000 +0.12	94.08	92.56	93.12	106,654
31 Jan 23	92.76000 +0.36	93.10	91.52	92.40	182,687
30 Jan 23	92.40000 -0.30	92.70	91.54	92.42	152,763
27 Jan 23	92.70000 +1.00	92.70	91.20	91.94	77,187
26 Jan 23	91.70000 -0.48	93.18	90.30	92.66	144,406
25 Jan 23	92.18000 -0.18	92.36	90.84	91.96	124,721
24 Jan 23	92.36000 +1.02	92.36	91.18	91.86	72,828
23 Jan 23	91.34000 -1.02	92.40	91.08	92.16	142,322
20 Jan 23	92.36000 +0.94	92.50	91.20	91.98	122,050
19 Jan 23	91.42000 -2.02	92.54	91.00	92.22	177,952
18 Jan 23	93.44000 +0.52	93.78	92.02	92.50	142,286
17 Jan 23	92.92000 +0.20	93.86	91.70	92.54	136,219
16 Jan 23	92.72000 +0.84	93.10	90.82	92.24	138,919
13 Jan 23	91.88000 +0.32	93.58	90.74	91.30	191,003
12 Jan 23	91.56000 +2.70	91.94	88.92	89.20	278,721
11 Jan 23	88.86000 +0.10	89.54	87.44	89.04	229,964
10 Jan 23	88.76000 -1.48	90.30	88.36	90.26	113,225
09 Jan 23	90.24000 -0.02	91.80	89.86	90.48	143,067
06 Jan 23	90.26000 +1.36	90.26	88.08	89.02	119,392
05 Jan 23	88.90000 -1.04	90.78	88.90	89.50	149,590
04 Jan 23	89.94000 +1.76	90.28	88.44	88.80	180,754
03 Jan 23	88.18000 +0.50	88.94	87.20	87.58	164,758
02 Jan 23	87.68000 +3.80	87.72	84.42	84.72	94,527
30 Dec 22	83.88000 -1.96	85.60	83.88	84.78	102,792
29 Dec 22	85.84000 +0.76	85.84	84.48	85.00	66,550
28 Dec 22	85.08000 -0.46	86.16	84.92	85.84	129,825
27 Dec 22	85.54000 +0.72	86.30	85.46	85.78	113,506
23 Dec 22	84.82000 +0.56	85.58	83.82	84.52	141,972
22 Dec 22	84.26000 -2.14	87.04	84.18	86.58	203,101
21 Dec 22	86.40000 +2.00	86.82	84.56	84.62	161,961
20 Dec 22	84.40000 -0.22	84.66	83.22	84.00	185,620
19 Dec 22	84.62000 -0.32	85.22	83.60	84.92	290,686
16 Dec 22	84.94000 +0.92	85.10	83.08	83.96	463,221
15 Dec 22	84.02000 -1.74	85.48	83.54	85.00	274,940
14 Dec 22	85.76000 -0.66	87.10	85.00	86.04	212,930
13 Dec 22	86.42000 +3.46	87.74	83.96	84.54	246,249
12 Dec 22	82.96000 -2.88	85.56	82.96	85.56	167,495
09 Dec 22	85.84000 +1.78	85.88	83.10	83.22	142,228
08 Dec 22	84.06000 -1.22	85.32	83.88	85.20	155,933
07 Dec 22	85.28000 -1.12	87.02	85.04	86.30	181,765
06 Dec 22	86.40000 +1.22	86.44	84.60	84.68	225,639
05 Dec 22	85.18000 -1.44	86.66	84.98	86.36	134,360
02 Dec 22	86.62000 +2.42	86.62	83.44	83.88	224,235
01 Dec 22	84.20000 +0.08	85.92	83.76	85.36	215,943
30 Nov 22	84.12000 +0.18	84.62	83.24	84.46	341,444
29 Nov 22	83.94000 -0.40	84.82	83.46	84.66	147,924
28 Nov 22	84.34000 -1.22	85.78	84.34	85.10	106,420
25 Nov 22	85.56000 +0.10	86.16	84.96	85.74	74,004
24 Nov 22	85.46000 +0.98	85.60	84.48	84.58	113,184
23 Nov 22	84.48000 -1.08	85.92	83.68	85.90	182,652
22 Nov 22	85.56000 +0.38	86.66	84.22	85.16	163,408
21 Nov 22	85.18000 -1.70	86.50	83.58	86.50	136,458
18 Nov 22	86.88000 +1.66	86.88	84.80	85.92	221,300
17 Nov 22	85.22000 -0.94	86.94	84.58	85.96	111,288
16 Nov 22	86.16000 -2.16	88.52	84.36	88.12	242,554
15 Nov 22	88.32000 -3.30	92.16	87.52	91.82	273,024
14 Nov 22	91.62000 -0.38	93.40	90.78	91.54	205,594
11 Nov 22	92.00000 +3.80	92.88	88.76	89.20	251,523
10 Nov 22	88.20000 +3.98	88.40	82.80	82.88	301,517
09 Nov 22	84.22000 -0.78	85.26	83.28	84.78	149,619
08 Nov 22	85.00000 +1.48	85.60	82.86	83.60	121,741
07 Nov 22	83.52000 -0.24	84.50	82.96	83.32	163,237
04 Nov 22	83.76000 +3.48	84.34	80.96	81.04	138,398
03 Nov 22	80.28000 -0.46	80.28	78.66	79.70	148,957
02 Nov 22	80.74000 -0.30	81.58	79.88	81.40	184,259
01 Nov 22	81.04000 +0.92	82.64	80.46	80.86	120,778
31 Oct 22	80.12000 +0.24	81.18	79.68	80.24	163,837
28 Oct 22	79.88000 -0.32	80.36	78.06	78.46	113,989
27 Oct 22	80.20000 +0.52	80.74	78.76	79.60	135,890
26 Oct 22	79.68000 +0.46	80.62	79.00	79.68	158,407
25 Oct 22	79.22000 -0.54	80.46	77.30	79.74	194,489
24 Oct 22	79.76000 +1.72	80.58	77.34	78.74	181,092
21 Oct 22	78.04000 -0.18	78.22	76.44	77.38	166,083
20 Oct 22	78.22000 +0.54	78.72	76.98	77.18	195,714
19 Oct 22	77.68000 -0.32	78.78	77.50	78.42	145,151
18 Oct 22	78.00000 +1.56	79.36	77.22	77.36	144,327
17 Oct 22	76.44000 +1.54	77.02	74.18	75.26	161,446
14 Oct 22	74.90000 -0.02	77.48	74.74	76.54	222,620
13 Oct 22	74.92000 +1.66	75.32	71.74	72.68	275,238
12 Oct 22	73.26000 +0.88	74.32	71.76	72.54	258,385
11 Oct 22	72.38000 -3.72	75.74	71.90	75.66	282,113
10 Oct 22	76.10000 +1.64	77.60	73.42	73.66	218,056
07 Oct 22	74.46000 -1.60	76.64	73.80	76.06	176,172
06 Oct 22	76.06000 -1.00	78.34	76.06	77.72	194,491
05 Oct 22	77.06000 -2.22	78.76	77.00	77.34	164,266
04 Oct 22	79.28000 +2.24	79.66	77.92	78.00	158,344
03 Oct 22	77.04000 +1.96	77.30	73.30	74.26	144,871
30 Sep 22	75.08000 +3.18	75.16	72.40	72.40	202,402
29 Sep 22	71.90000 -2.40	73.84	71.20	73.84	261,335
28 Sep 22	74.30000 +1.12	74.30	71.16	72.36	264,079
27 Sep 22	73.18000 -0.94	75.60	72.78	74.94	198,761
26 Sep 22	74.12000 -0.78	75.60	73.98	74.02	146,270
23 Sep 22	74.90000 -2.16	77.14	74.20	77.04	152,458
22 Sep 22	77.06000 -0.74	77.94	75.50	76.30	183,287
21 Sep 22	77.80000 -0.60	78.00	76.98	77.64	135,110
20 Sep 22	78.40000 -2.06	80.94	77.90	80.84	154,965
19 Sep 22	80.46000 +2.00	81.02	77.72	77.96	154,642
16 Sep 22	78.46000 -2.32	80.00	77.86	80.00	439,587
15 Sep 22	80.78000 -2.60	83.84	80.52	83.02	208,898
14 Sep 22	83.38000 -2.48	85.34	82.42	85.08	158,465
13 Sep 22	85.86000 -2.38	89.20	85.46	88.70	142,230
12 Sep 22	88.24000 +2.30	88.78	86.54	86.76	134,116
09 Sep 22	85.94000 +2.02	86.50	84.22	84.32	149,144
08 Sep 22	83.92000 +0.30	84.92	82.74	83.96	163,289
07 Sep 22	83.62000 +1.06	84.16	81.00	81.40	145,115
06 Sep 22	82.56000 +0.24	83.84	81.94	82.38	179,925
05 Sep 22	82.32000 -3.82	84.08	81.28	84.08	141,303
02 Sep 22	86.14000 +2.76	86.48	83.22	84.20	285,130
01 Sep 22	83.38000 -1.00	84.48	82.76	83.76	140,848
31 Aug 22	84.38000 -1.60	85.96	84.00	84.20	204,912
30 Aug 22	85.98000 -0.50	88.52	85.32	86.70	185,664
29 Aug 22	86.48000 +2.92	86.78	82.20	82.80	137,916
26 Aug 22	83.56000 -1.88	87.00	83.22	86.32	108,823
25 Aug 22	85.44000 -0.50	87.16	85.28	86.84	112,951
24 Aug 22	85.94000 -0.64	86.52	84.36	86.16	156,940
23 Aug 22	86.58000 +1.18	87.00	84.22	84.54	124,570
22 Aug 22	85.40000 -2.36	87.26	84.56	86.80	195,816
19 Aug 22	87.76000 -1.68	89.18	87.60	88.22	139,409
18 Aug 22	89.44000 +0.58	91.04	88.20	88.50	89,532
17 Aug 22	88.86000 -2.62	91.98	88.62	91.88	102,575
16 Aug 22	91.48000 +0.28	92.14	90.10	92.14	112,229
15 Aug 22	91.20000 +0.00	91.88	89.76	91.64	112,801
12 Aug 22	91.20000 -0.30	92.34	90.56	91.98	214,982
11 Aug 22	91.50000 -1.46	93.98	91.28	93.44	110,161
10 Aug 22	92.96000 +1.80	93.22	89.28	90.68	138,904
09 Aug 22	91.16000 -1.70	92.98	90.92	92.44	75,812
08 Aug 22	92.86000 +1.26	93.36	91.26	92.06	85,935
05 Aug 22	91.60000 -1.16	92.92	90.64	92.74	98,515
04 Aug 22	92.76000 +1.22	93.16	91.50	91.52	90,783
03 Aug 22	91.54000 +0.44	91.74	90.52	91.08	156,941
02 Aug 22	91.10000 -1.16	91.46	90.12	91.36	149,227
01 Aug 22	92.26000 -0.04	93.34	91.26	92.20	144,124
29 Jul 22	92.30000 +1.28	92.70	88.74	91.64	304,328
28 Jul 22	91.02000 +2.62	91.28	89.46	89.50	286,770
27 Jul 22	88.40000 -0.62	89.90	88.20	89.46	200,375
26 Jul 22	89.02000 -1.84	90.98	88.86	90.74	78,793
25 Jul 22	90.86000 +0.42	92.14	89.40	90.34	141,311
22 Jul 22	90.44000 -0.10	91.00	89.02	90.28	113,719
21 Jul 22	90.54000 +1.04	91.58	88.72	90.32	180,507
20 Jul 22	89.50000 -0.38	91.00	88.06	89.84	183,581
19 Jul 22	89.88000 +2.78	90.68	84.72	86.44	253,065
18 Jul 22	87.10000 +0.38	89.10	86.72	88.50	238,726
15 Jul 22	86.72000 +2.70	86.72	83.90	84.10	172,665
14 Jul 22	84.02000 -2.98	85.88	82.34	84.68	248,817
13 Jul 22	87.00000 +0.00	89.68	86.24	86.92	275,440
12 Jul 22	87.00000 -2.86	87.30	82.38	85.70	281,549
11 Jul 22	89.86000 -3.72	91.88	86.50	90.86	162,333
08 Jul 22	93.58000 +2.08	95.20	90.46	91.22	189,770
07 Jul 22	91.50000 +4.20	92.24	88.30	88.54	245,903
06 Jul 22	87.30000 +1.16	88.10	85.50	87.10	150,908
05 Jul 22	86.14000 -1.86	90.60	85.30	88.90	300,522
04 Jul 22	88.00000 +2.08	88.42	85.08	85.08	178,306
01 Jul 22	85.92000 +1.00	87.44	83.86	84.34	162,596
30 Jun 22	84.92000 -1.26	85.00	82.54	84.72	258,158
29 Jun 22	86.18000 -4.00	88.96	85.68	88.96	248,937
28 Jun 22	90.18000 -0.36	93.06	90.08	91.56	120,814
27 Jun 22	90.54000 +0.92	92.34	89.00	90.38	150,797
24 Jun 22	89.62000 +3.90	90.00	85.02	86.08	197,467
23 Jun 22	85.72000 -4.26	89.88	85.18	89.84	188,344
22 Jun 22	89.98000 -3.10	91.50	89.04	91.50	184,882
21 Jun 22	93.08000 +0.56	94.90	92.88	93.50	137,702
20 Jun 22	92.52000 +0.40	94.56	90.34	92.50	162,317
17 Jun 22	92.12000 +0.44	95.04	91.20	92.08	351,041
16 Jun 22	91.68000 -7.12	98.08	91.68	97.94	189,254
15 Jun 22	98.80000 +1.46	101.60	98.44	99.14	251,690
14 Jun 22	97.34000 -4.91	103.70	97.34	103.10	200,725
13 Jun 22	102.25000 -3.70	104.85	101.75	104.75	164,847
10 Jun 22	105.95000 -6.60	112.85	105.95	111.85	177,270
09 Jun 22	112.55000 -2.90	114.85	111.15	114.80	194,707
08 Jun 22	115.45000 -0.70	116.50	114.75	116.25	148,588
07 Jun 22	116.15000 -0.90	117.00	114.75	116.95	130,954
06 Jun 22	117.05000 +0.70	117.45	115.75	117.40	105,971
03 Jun 22	116.35000 +1.05	117.25	114.90	116.55	113,516
02 Jun 22	115.30000 +2.35	115.40	112.90	113.00	58,239
01 Jun 22	112.95000 +0.40	114.10	112.50	113.05	67,724
31 May 22	112.55000 -0.40	113.00	111.40	112.50	287,695
30 May 22	112.95000 -0.35	114.90	112.20	114.15	70,164
27 May 22	113.30000 +1.80	113.30	111.30	111.65	84,038
26 May 22	111.50000 +0.25	112.05	110.30	111.10	64,026
25 May 22	111.25000 +1.65	111.60	109.05	111.30	93,965
24 May 22	109.60000 -2.70	112.45	109.15	111.25	106,631
23 May 22	112.30000 +0.45	112.30	110.00	110.00	117,669
20 May 22	111.85000 -0.70	116.45	111.85	114.10	177,946
19 May 22	112.55000 -4.90	116.20	112.55	115.75	143,826
18 May 22	117.45000 -0.35	119.10	116.45	118.40	167,665
17 May 22	117.80000 +1.80	120.40	117.30	117.45	170,352
16 May 22	116.00000 +0.80	117.05	114.40	114.70	182,747
13 May 22	115.20000 +3.20	115.20	112.15	113.65	107,200
12 May 22	112.00000 -3.45	113.55	109.95	112.50	141,577
11 May 22	115.45000 +0.40	116.30	113.25	115.55	212,931
10 May 22	115.05000 +3.35	117.85	112.55	112.55	175,940
09 May 22	111.70000 -4.55	115.80	111.30	115.65	219,059
06 May 22	116.25000 -0.25	118.70	114.45	115.10	227,069
05 May 22	116.50000 +3.85	121.20	116.40	119.45	367,529
04 May 22	112.65000 +3.40	114.05	109.60	109.65	210,469
03 May 22	109.25000 +0.30	110.35	107.60	109.80	141,115
02 May 22	108.95000 -0.20	109.70	98.06	108.95	168,427
29 Apr 22	109.15000 +0.15	110.35	108.65	109.15	221,927
28 Apr 22	109.00000 +1.35	110.60	107.65	109.25	135,362
27 Apr 22	107.65000 +0.85	107.70	104.45	106.85	164,546
26 Apr 22	106.80000 -2.35	110.75	106.80	110.45	145,417
25 Apr 22	109.15000 -2.75	111.05	108.95	109.65	82,728
22 Apr 22	111.90000 -1.35	113.75	111.20	112.25	107,109
21 Apr 22	113.25000 +1.85	114.90	111.75	112.20	192,259
20 Apr 22	111.40000 +2.25	111.95	109.15	109.90	119,464
19 Apr 22	109.15000 +0.65	109.25	107.30	108.75	132,279
14 Apr 22	108.50000 +0.60	109.35	106.85	108.35	208,780
13 Apr 22	107.90000 +0.65	108.00	106.55	107.40	94,913
12 Apr 22	107.25000 +0.30	107.60	103.60	105.30	126,268
11 Apr 22	106.95000 -0.45	109.05	106.55	107.45	202,465
08 Apr 22	107.40000 +0.70	109.20	106.90	108.15	127,313
07 Apr 22	106.70000 -0.80	108.70	106.45	108.00	139,853
06 Apr 22	107.50000 -3.00	110.70	106.95	109.55	181,584
05 Apr 22	110.50000 +1.20	113.70	109.25	109.40	265,105
04 Apr 22	109.30000 +0.90	109.85	106.90	108.35	109,353
01 Apr 22	108.40000 -0.35	109.95	108.10	109.40	109,281
31 Mar 22	108.75000 -3.85	113.80	108.20	113.15	178,208
30 Mar 22	112.60000 -4.25	116.20	111.80	115.70	250,617
29 Mar 22	116.85000 +5.45	117.75	112.80	113.15	178,268
28 Mar 22	111.40000 +0.10	114.05	111.00	112.05	96,914
25 Mar 22	111.30000 -0.70	112.60	110.70	112.25	119,199
24 Mar 22	112.00000 -0.10	113.85	111.30	112.50	195,188
23 Mar 22	112.10000 -1.05	114.30	111.65	113.45	130,954
22 Mar 22	113.15000 +0.65	114.15	112.30	112.95	122,123
21 Mar 22	112.50000 +1.00	113.35	110.60	111.25	132,486
18 Mar 22	111.50000 +0.80	111.50	109.25	110.70	385,580
17 Mar 22	110.70000 -0.35	112.25	108.50	111.95	226,644
16 Mar 22	111.05000 +3.75	113.60	108.15	110.00	298,491
15 Mar 22	107.30000 -2.20	109.25	106.20	108.10	163,784
14 Mar 22	109.50000 +3.65	110.20	107.35	107.50	197,898
11 Mar 22	105.85000 -0.55	109.60	105.50	106.75	184,095
10 Mar 22	106.40000 -2.70	110.00	104.95	109.60	231,255
09 Mar 22	109.10000 +9.96	109.10	101.45	101.95	346,396
08 Mar 22	99.14000 +4.86	100.60	92.10	92.62	510,599
07 Mar 22	94.28000 -7.92	98.66	92.14	97.00	496,750
04 Mar 22	102.20000 -7.80	109.50	102.20	108.80	370,798
03 Mar 22	110.00000 -4.80	116.20	109.70	115.15	249,048
02 Mar 22	114.80000 -0.15	115.50	110.90	114.20	344,632
01 Mar 22	114.95000 -3.95	119.90	114.70	118.75	268,854
28 Feb 22	118.90000 -2.15	119.20	114.80	118.00	284,921
25 Feb 22	121.05000 +4.95	122.15	115.80	117.80	262,698
24 Feb 22	116.10000 -9.60	123.40	115.30	118.00	309,814
23 Feb 22	125.70000 +2.05	127.10	121.95	122.40	211,779
22 Feb 22	123.65000 +0.20	125.45	115.20	120.05	176,952
21 Feb 22	123.45000 -3.05	128.30	122.40	127.55	129,584
18 Feb 22	126.50000 -1.75	128.85	125.90	127.95	116,275
17 Feb 22	128.25000 -0.50	129.20	127.80	128.85	155,739
16 Feb 22	128.75000 +0.40	130.20	127.75	128.50	101,235
15 Feb 22	128.35001 +3.45	128.45	124.30	124.70	108,421
14 Feb 22	124.90000 -3.80	126.25	122.55	126.25	188,203
11 Feb 22	128.70000 -2.85	131.05	128.70	130.30	184,932
10 Feb 22	131.55000 +0.70	131.70	130.25	130.50	141,434
09 Feb 22	130.85001 +1.00	131.65	129.50	130.45	136,406
08 Feb 22	129.85001 +0.85	130.80	128.60	129.00	96,616
07 Feb 22	129.00000 +0.80	129.60	127.90	128.80	121,050
04 Feb 22	128.20000 -2.90	131.70	128.10	131.15	167,900
03 Feb 22	131.10001 -0.65	132.45	131.10	131.70	111,758
02 Feb 22	131.75000 +0.95	132.90	131.15	131.80	130,434
01 Feb 22	130.80000 +0.35	131.80	129.85	130.00	124,800
31 Jan 22	130.45000 +2.05	131.65	129.70	131.40	190,946
28 Jan 22	128.39999 -1.30	129.30	127.15	129.10	136,197
27 Jan 22	129.70000 +0.65	130.30	126.05	127.15	157,956
26 Jan 22	129.05000 +4.35	130.15	126.00	126.05	216,262
25 Jan 22	124.70000 +1.60	126.00	123.10	124.70	217,709
24 Jan 22	123.10000 -5.10	129.05	121.95	127.65	250,042
21 Jan 22	128.20000 -4.70	131.75	126.75	131.65	267,901
20 Jan 22	132.89999 -0.40	134.25	131.65	133.00	159,800
19 Jan 22	133.30000 +1.00	134.65	131.95	132.40	181,528
18 Jan 22	132.30000 -2.65	134.90	132.15	134.70	175,772
17 Jan 22	134.95000 +2.20	134.95	132.45	133.15	132,495
14 Jan 22	132.75000 +0.75	133.10	131.10	131.55	146,072
13 Jan 22	132.00000 +1.35	132.80	130.10	130.10	144,093
12 Jan 22	130.64999 +0.30	131.45	128.75	131.10	122,708
11 Jan 22	130.35001 +1.50	131.10	129.10	129.40	156,608
10 Jan 22	128.85001 -1.30	131.60	128.85	130.75	186,436
07 Jan 22	130.14999 +2.15	130.75	127.40	127.90	212,276
06 Jan 22	128.00000 -1.85	129.40	127.60	128.05	145,370
05 Jan 22	129.85001 +3.20	129.90	126.65	126.70	187,398
04 Jan 22	126.65000 +1.35	126.85	124.95	125.35	163,643
03 Jan 22	125.30000 +1.45	126.40	124.40	124.80	100,032
31 Dec 21	123.85000 -0.90	124.85	123.85	124.50	42,648
30 Dec 21	124.75000 +0.40	124.75	123.55	124.20	57,435
29 Dec 21	124.35000 +1.25	124.35	122.80	123.05	63,438
28 Dec 21	123.10000 +1.15	123.60	121.65	121.90	56,678
27 Dec 21	121.95000 +1.15	122.80	120.15	120.15	61,851
24 Dec 21	120.80000 -0.25	121.30	119.50	119.50	22,005
23 Dec 21	121.05000 +0.50	121.85	120.10	120.75	80,381
22 Dec 21	120.55000 +0.90	120.55	119.20	119.90	75,733
21 Dec 21	119.65000 +1.75	119.90	118.50	118.75	141,084
20 Dec 21	117.90000 -2.30	118.65	117.10	118.15	174,471
17 Dec 21	120.20000 +0.25	122.30	119.70	120.45	340,295
16 Dec 21	119.95000 +2.00	121.35	119.25	119.55	196,479
15 Dec 21	117.95000 -0.15	118.25	116.80	118.20	120,938
14 Dec 21	118.10000 -0.10	119.60	118.00	118.45	145,482
13 Dec 21	118.20000 -2.55	119.25	116.70	119.00	233,877
10 Dec 21	120.75000 -0.45	122.35	120.10	120.75	126,480
09 Dec 21	121.20000 -1.20	122.60	120.40	122.45	144,311
08 Dec 21	122.40000 -0.65	124.05	121.65	122.85	225,159
07 Dec 21	123.05000 +2.05	123.25	120.25	120.50	207,005
06 Dec 21	121.00000 +2.00	121.95	119.40	119.60	172,817
03 Dec 21	119.00000 +0.80	120.45	118.45	118.80	230,794
02 Dec 21	118.20000 -0.30	118.55	116.50	117.25	175,803
01 Dec 21	118.50000 +2.90	118.60	116.15	116.30	196,736
30 Nov 21	115.60000 -0.40	116.85	112.55	114.70	389,458
29 Nov 21	116.00000 -1.35	118.70	115.75	118.15	204,959
26 Nov 21	117.35000 -5.10	119.75	116.90	119.75	319,638
25 Nov 21	122.45000 -0.80	123.60	121.30	123.50	153,179
24 Nov 21	123.25000 -2.20	126.15	122.65	125.50	231,184
23 Nov 21	125.45000 +0.85	126.45	123.40	123.75	248,041
22 Nov 21	124.60000 +2.75	124.95	121.90	121.90	222,601
19 Nov 21	121.85000 -1.00	125.45	120.60	123.45	320,607
18 Nov 21	122.85000 +0.05	124.15	122.30	122.60	197,787
17 Nov 21	122.80000 -0.10	124.65	122.10	122.60	186,815
16 Nov 21	122.90000 +1.35	123.05	121.25	122.05	205,761
15 Nov 21	121.55000 -1.20	123.10	121.40	122.55	148,891
12 Nov 21	122.75000 +0.15	123.35	120.35	122.65	162,542
11 Nov 21	122.60000 +0.00	123.50	121.15	122.10	166,036
10 Nov 21	122.60000 +5.15	124.20	119.80	119.80	339,375
09 Nov 21	117.45000 -0.90	118.85	117.10	118.10	215,568
08 Nov 21	118.35000 +2.05	118.35	116.10	116.55	197,898
05 Nov 21	116.30000 +1.40	116.30	114.20	114.85	152,718
04 Nov 21	114.90000 -2.30	117.60	114.60	117.40	267,201
03 Nov 21	117.20000 -1.60	119.10	117.15	118.75	171,174
02 Nov 21	118.80000 +0.10	119.60	118.10	118.40	145,348
01 Nov 21	118.70000 +0.50	119.45	118.50	118.50	86,356
29 Oct 21	118.20000 -1.45	119.35	117.25	119.25	199,275
28 Oct 21	119.65000 +0.60	119.65	118.40	118.70	138,376
27 Oct 21	119.05000 +0.05	119.95	118.05	118.95	182,481
26 Oct 21	119.00000 +1.20	120.10	117.90	117.90	207,967
25 Oct 21	117.80000 +2.05	117.80	115.70	116.00	120,431
22 Oct 21	115.75000 +1.05	116.90	115.05	115.20	156,487
21 Oct 21	114.70000 -0.90	115.20	113.10	115.00	148,624
20 Oct 21	115.60000 +0.85	116.15	113.30	114.55	147,138
19 Oct 21	114.75000 -0.10	116.05	114.20	114.90	128,719
18 Oct 21	114.85000 -0.35	115.25	114.10	114.75	108,982
15 Oct 21	115.20000 +2.00	115.40	112.95	113.25	215,128
14 Oct 21	113.20000 +1.40	113.80	111.95	112.45	135,462
13 Oct 21	111.80000 +0.40	112.85	110.80	111.25	126,217
12 Oct 21	111.40000 +0.90	111.55	109.00	109.35	199,380
11 Oct 21	110.50000 +0.30	110.75	109.65	110.05	143,888
08 Oct 21	110.20000 +0.50	111.25	109.40	109.40	145,701
07 Oct 21	109.70000 +1.50	110.40	108.70	109.30	173,384
06 Oct 21	108.20000 -6.20	113.40	108.05	113.40	345,361
05 Oct 21	114.40000 +1.40	114.40	112.75	112.95	146,651
04 Oct 21	113.00000 +0.25	114.20	111.80	112.50	136,153
01 Oct 21	112.75000 -1.75	113.85	112.40	113.25	213,803
30 Sep 21	114.50000 +0.05	115.90	113.75	115.35	184,892
29 Sep 21	114.45000 +0.70	116.20	114.15	114.50	196,039
28 Sep 21	113.75000 -0.85	115.55	113.55	114.50	223,972
27 Sep 21	114.60000 -0.20	116.75	114.35	116.20	189,333
24 Sep 21	114.80000 +0.40	114.85	113.70	114.30	126,270
23 Sep 21	114.40000 +1.00	115.40	113.85	114.75	148,951
22 Sep 21	113.40000 +1.95	114.40	112.40	112.75	194,547
21 Sep 21	111.45000 +0.90	112.65	111.05	111.05	206,141
20 Sep 21	110.55000 -2.55	112.05	108.75	112.05	227,492
17 Sep 21	113.10000 -2.35	116.00	113.10	115.80	351,128
16 Sep 21	115.45000 +0.15	116.85	115.25	115.40	168,103
15 Sep 21	115.30000 -0.25	117.00	115.10	115.65	177,076
14 Sep 21	115.55000 +0.35	116.55	115.10	115.45	159,798
13 Sep 21	115.20000 -0.75	117.05	115.20	116.15	148,619
10 Sep 21	115.95000 +0.95	116.85	114.75	115.65	214,106
09 Sep 21	115.00000 +0.40	115.25	113.50	114.10	175,090
08 Sep 21	114.60000 -1.65	117.20	114.60	116.00	229,884
07 Sep 21	116.25000 +1.95	117.35	114.35	114.40	212,659
06 Sep 21	114.30000 +2.95	114.30	111.95	112.10	161,617
03 Sep 21	111.35000 +0.25	114.45	111.35	114.00	202,349
02 Sep 21	111.10000 -0.45	112.70	111.10	111.50	138,096
01 Sep 21	111.55000 -0.85	112.80	110.35	112.70	250,020
31 Aug 21	112.40000 +4.55	114.90	107.85	108.05	396,215
30 Aug 21	107.85000 +0.75	108.40	106.85	107.45	76,310
27 Aug 21	107.10000 +0.35	107.25	106.20	106.80	101,937
26 Aug 21	106.75000 +0.60	107.05	105.75	105.90	126,921
25 Aug 21	106.15000 +0.00	106.60	105.15	105.15	75,633
24 Aug 21	106.15000 +1.15	106.40	105.20	105.20	112,609
23 Aug 21	105.00000 -0.05	105.80	104.65	105.70	113,601
20 Aug 21	105.05000 -0.80	105.85	104.40	105.85	123,860
19 Aug 21	105.85000 -4.20	109.05	105.85	108.95	176,428
18 Aug 21	110.05000 +0.55	110.20	109.40	109.60	85,215
17 Aug 21	109.50000 -0.15	109.95	109.25	109.50	114,436
16 Aug 21	109.65000 -1.45	110.80	109.45	110.50	76,287
13 Aug 21	111.10000 +0.75	111.50	110.30	110.30	73,356
12 Aug 21	110.35000 +0.10	110.70	109.95	110.35	86,893
11 Aug 21	110.25000 +1.10	110.25	109.10	109.25	104,116
10 Aug 21	109.15000 +0.15	109.40	108.25	109.05	100,744
09 Aug 21	109.00000 +0.15	109.05	108.25	108.80	102,436
06 Aug 21	108.85000 +1.15	109.30	107.40	107.45	149,089
05 Aug 21	107.70000 +0.15	108.20	107.00	107.45	171,898
04 Aug 21	107.55000 -1.00	109.05	107.25	108.85	207,341
03 Aug 21	108.55000 +1.70	109.25	106.75	107.00	212,410
02 Aug 21	106.85000 -0.40	108.60	106.70	108.05	187,542
30 Jul 21	107.25000 +1.00	107.90	105.00	106.15	264,073
29 Jul 21	106.25000 +3.10	107.00	104.75	104.75	235,520
28 Jul 21	103.15000 -0.10	103.55	102.40	103.25	183,186
27 Jul 21	103.25000 +0.40	103.45	102.35	102.70	146,812
26 Jul 21	102.85000 +0.10	103.60	102.30	102.40	114,024
23 Jul 21	102.75000 +0.85	103.15	102.00	102.40	206,266
22 Jul 21	101.90000 -0.50	103.20	101.90	102.75	211,090
21 Jul 21	102.40000 -0.35	103.45	102.20	103.25	265,130
20 Jul 21	102.75000 -0.05	103.95	102.20	103.20	286,423
19 Jul 21	102.80000 -2.80	104.75	101.70	104.70	283,180
16 Jul 21	105.60000 -1.50	107.60	105.25	107.35	196,693
15 Jul 21	107.10000 +0.35	107.10	106.05	106.40	156,484
14 Jul 21	106.75000 -0.05	107.00	106.40	106.50	88,988
13 Jul 21	106.80000 +0.15	107.60	106.55	106.55	146,796
12 Jul 21	106.65000 -0.15	107.55	105.30	107.50	207,423
09 Jul 21	106.80000 +1.10	107.50	105.40	106.50	260,898
08 Jul 21	105.70000 +0.10	105.80	104.40	105.25	227,262
07 Jul 21	105.60000 +1.20	106.30	104.45	104.80	208,210
06 Jul 21	104.40000 -2.45	106.75	104.15	106.75	150,870
05 Jul 21	106.85000 +0.50	107.10	105.90	106.10	97,368
02 Jul 21	106.35000 -0.35	107.35	106.15	107.25	140,693
01 Jul 21	106.70000 +0.90	107.00	105.60	106.15	172,917
30 Jun 21	105.80000 +0.15	106.15	104.25	105.30	229,934
29 Jun 21	105.65000 +0.70	105.95	104.55	104.95	115,338
28 Jun 21	104.95000 -0.90	105.75	104.80	105.60	153,298
25 Jun 21	105.85000 +0.85	106.95	105.60	106.10	173,919
24 Jun 21	105.00000 -1.20	106.75	105.00	106.40	277,663
23 Jun 21	106.20000 -0.60	107.05	106.00	106.75	111,022
22 Jun 21	106.80000 +0.95	107.00	106.05	106.80	119,034
21 Jun 21	105.85000 +0.50	105.95	103.95	104.90	116,420
18 Jun 21	105.35000 -1.30	106.80	104.70	106.60	311,495
17 Jun 21	106.65000 -1.55	108.05	106.65	108.00	154,336
16 Jun 21	108.20000 -0.40	109.05	107.95	108.60	156,200
15 Jun 21	108.60000 +0.20	109.55	108.50	108.80	139,158
14 Jun 21	108.40000 +0.25	109.30	107.80	108.40	153,987
11 Jun 21	108.15000 +0.55	108.70	107.50	107.55	126,244
10 Jun 21	107.60000 +0.00	108.35	107.05	107.90	162,250
09 Jun 21	107.60000 -0.70	108.40	107.40	108.15	137,564
08 Jun 21	108.30000 -0.65	109.15	107.60	109.00	202,217
07 Jun 21	108.95000 +0.05	109.95	108.50	108.80	166,638
04 Jun 21	108.90000 -0.15	109.30	108.65	109.10	143,853
03 Jun 21	109.05000 +0.85	109.05	107.60	108.00	110,391
02 Jun 21	108.20000 +0.00	108.75	108.20	108.55	167,817
01 Jun 21	108.20000 +0.45	109.00	107.85	108.20	182,044
31 May 21	107.75000 -1.00	109.15	107.75	108.75	102,301
28 May 21	108.75000 -0.70	110.15	108.75	109.70	186,649
27 May 21	109.45000 +1.05	109.80	108.20	108.45	843,692
26 May 21	108.40000 -0.60	108.90	106.40	107.05	283,640
25 May 21	109.00000 +1.25	109.80	107.50	108.15	299,823
24 May 21	107.75000 +0.15	108.45	107.60	107.95	108,530
21 May 21	107.60000 +1.40	108.55	106.35	106.55	293,856
20 May 21	106.20000 +0.05	106.60	105.25	106.40	141,643
19 May 21	106.15000 -1.75	107.40	105.00	106.95	200,769
18 May 21	107.90000 +0.05	109.25	107.75	108.60	169,011
17 May 21	107.85000 -0.25	109.35	107.85	108.75	170,200
14 May 21	108.10000 +0.40	108.75	107.65	108.75	194,350
13 May 21	107.70000 -0.30	108.10	106.05	107.00	174,254
12 May 21	108.00000 -1.10	108.90	106.65	107.80	234,092
11 May 21	109.10000 -1.25	109.20	107.65	109.05	309,616
10 May 21	110.35000 +2.15	110.75	108.50	108.65	203,818
07 May 21	108.20000 -0.45	109.20	107.75	109.15	217,373
06 May 21	108.65000 +2.55	110.35	107.55	108.20	278,918
05 May 21	106.10000 +2.45	106.10	104.05	104.70	172,350
04 May 21	103.65000 -1.00	105.55	103.35	104.70	155,579
03 May 21	104.65000 +0.65	104.65	103.00	104.30	88,258
30 Apr 21	104.00000 -1.20	105.50	103.95	105.30	156,643
29 Apr 21	105.20000 -1.00	106.85	104.65	106.70	205,958
28 Apr 21	106.20000 -0.85	107.55	106.20	107.30	116,849
27 Apr 21	107.05000 +0.55	107.05	105.95	106.40	138,846
26 Apr 21	106.50000 +1.05	106.50	104.85	105.90	132,974
23 Apr 21	105.45000 +0.90	105.45	103.85	104.00	111,128
22 Apr 21	104.55000 -0.60	106.15	104.30	105.70	163,220
21 Apr 21	105.15000 +0.95	105.15	103.55	104.30	147,990
20 Apr 21	104.20000 -0.40	104.90	103.40	104.05	215,339
19 Apr 21	104.60000 +0.00	105.10	104.45	104.80	99,051
16 Apr 21	104.60000 +2.00	105.80	103.50	103.70	244,146
15 Apr 21	102.60000 -0.65	103.75	102.15	103.25	166,517
14 Apr 21	103.25000 -0.90	104.85	102.60	104.40	165,126
13 Apr 21	104.15000 +0.65	104.60	103.30	103.75	135,030
12 Apr 21	103.50000 -0.80	104.45	103.45	104.45	150,179
09 Apr 21	104.30000 +0.50	104.55	103.10	103.95	170,944
08 Apr 21	103.80000 -0.40	104.95	102.70	104.75	170,108
07 Apr 21	104.20000 +0.20	104.60	102.95	104.15	144,663
06 Apr 21	104.00000 -0.45	106.05	103.95	105.00	157,075
01 Apr 21	104.45000 +1.10	105.50	103.50	103.95	191,609
31 Mar 21	103.35000 -0.60	104.45	103.35	103.65	133,106
30 Mar 21	103.95000 -0.35	105.00	103.75	104.55	172,568
29 Mar 21	104.30000 -0.45	105.35	103.70	104.75	193,160
26 Mar 21	104.75000 +0.60	104.95	103.20	104.30	153,255
25 Mar 21	104.15000 +0.65	104.30	102.00	103.05	178,481
24 Mar 21	103.50000 +1.90	103.50	100.00	100.80	181,527
23 Mar 21	101.60000 +0.40	101.65	100.05	100.90	217,556
22 Mar 21	101.20000 -0.40	102.10	99.60	101.05	217,471
19 Mar 21	101.60000 -1.65	102.80	100.85	102.65	325,768
18 Mar 21	103.25000 +1.95	103.80	101.30	101.45	199,190
17 Mar 21	101.30000 +2.36	101.30	98.20	99.08	168,448
16 Mar 21	98.94000 -0.16	99.82	98.84	99.44	165,344
15 Mar 21	99.10000 -2.35	102.00	98.68	101.75	168,272
12 Mar 21	101.45000 +1.45	101.45	99.48	99.52	159,936
11 Mar 21	100.00000 +0.88	100.40	97.44	99.34	277,790
10 Mar 21	99.12000 +0.94	99.98	97.76	98.10	256,037
09 Mar 21	98.18000 -0.88	100.45	98.18	99.70	317,056
08 Mar 21	99.06000 +3.06	99.20	96.50	97.00	225,836
05 Mar 21	96.00000 -0.18	96.92	95.38	95.70	176,239
04 Mar 21	96.18000 -0.90	97.18	95.88	96.72	144,893
03 Mar 21	97.08000 +0.90	98.06	96.28	96.80	172,015
02 Mar 21	96.18000 +1.20	96.60	93.68	94.48	187,898
01 Mar 21	94.98000 +3.48	95.08	91.96	92.00	245,089
26 Feb 21	91.50000 +0.46	91.58	89.46	89.88	239,458
25 Feb 21	91.04000 +0.78	94.80	91.04	92.70	304,505
24 Feb 21	90.26000 +1.72	90.82	89.00	89.00	177,813
23 Feb 21	88.54000 -1.40	90.06	88.50	90.00	149,077
22 Feb 21	89.94000 -0.56	90.42	89.26	90.02	111,016
19 Feb 21	90.50000 +0.34	90.50	89.54	90.42	150,159
18 Feb 21	90.16000 -1.30	91.84	89.96	91.34	173,782
17 Feb 21	91.46000 +1.64	91.94	89.50	89.54	244,638
16 Feb 21	89.82000 -0.02	90.58	89.70	90.02	132,626
15 Feb 21	89.84000 +0.46	89.98	89.34	89.64	122,245
12 Feb 21	89.38000 -0.38	89.54	88.34	89.46	100,677
11 Feb 21	89.76000 +0.26	90.46	88.80	89.82	135,863
10 Feb 21	89.50000 +0.98	90.18	88.28	88.66	280,426
09 Feb 21	88.52000 -0.48	88.98	88.12	88.96	169,351
08 Feb 21	89.00000 +0.36	90.18	87.64	89.14	216,484
05 Feb 21	88.64000 -0.60	89.60	88.08	89.48	190,200
04 Feb 21	89.24000 -0.82	90.28	88.42	90.20	240,445
03 Feb 21	90.06000 -0.44	91.22	89.92	91.04	231,620
02 Feb 21	90.50000 -1.78	92.32	90.50	91.20	298,319
01 Feb 21	92.28000 +0.78	93.14	91.80	92.12	114,473
29 Jan 21	91.50000 -1.04	92.50	90.36	91.16	159,391
28 Jan 21	92.54000 +0.30	93.56	90.48	91.30	161,272
27 Jan 21	92.24000 -0.76	93.48	91.42	93.48	203,320
26 Jan 21	93.00000 -0.48	95.08	92.06	93.00	290,447
25 Jan 21	93.48000 -2.08	96.68	92.92	96.04	240,820
22 Jan 21	95.56000 -1.46	96.54	94.90	96.46	147,595
21 Jan 21	97.02000 +0.20	97.86	96.00	97.20	188,375
20 Jan 21	96.82000 +1.26	97.90	95.84	95.84	183,875
19 Jan 21	95.56000 -1.94	98.74	95.04	98.40	293,656
18 Jan 21	97.50000 +0.86	98.16	95.86	96.04	136,644
15 Jan 21	96.64000 +0.28	96.70	95.28	95.94	247,354
14 Jan 21	96.36000 +2.68	96.36	93.58	93.92	251,977
13 Jan 21	93.68000 -2.18	96.22	93.68	96.08	241,637
12 Jan 21	95.86000 +0.94	97.10	94.84	95.28	214,468
11 Jan 21	94.92000 +0.98	94.92	92.36	93.34	310,749
08 Jan 21	93.94000 -1.90	96.60	93.88	96.18	203,931
07 Jan 21	95.84000 +0.64	96.64	95.46	95.68	236,815
06 Jan 21	95.20000 +1.38	96.46	94.50	94.50	224,908
05 Jan 21	93.82000 -1.00	95.40	93.54	94.36	187,188
04 Jan 21	94.82000 +1.32	95.86	94.60	94.60	159,730
31 Dec 20	93.50000 -1.00	94.50	93.50	94.00	64,135
30 Dec 20	94.50000 -0.70	95.38	94.34	95.28	105,756
29 Dec 20	95.20000 -0.16	96.10	95.00	95.50	137,493
28 Dec 20	95.36000 +0.94	96.64	94.94	95.00	126,893
24 Dec 20	94.42000 -0.44	95.20	94.42	95.20	32,223
23 Dec 20	94.86000 +0.76	95.18	93.82	94.56	101,035
22 Dec 20	94.10000 +0.24	94.80	93.98	94.26	120,781
21 Dec 20	93.86000 -2.80	95.36	92.82	95.36	192,923
18 Dec 20	96.66000 +1.58	96.66	94.90	95.00	442,480
17 Dec 20	95.08000 -0.16	95.84	94.80	95.50	151,416
16 Dec 20	95.24000 +0.16	96.40	95.02	95.64	157,112
15 Dec 20	95.08000 +0.08	96.50	94.58	94.88	146,787
14 Dec 20	95.00000 +0.48	95.76	94.52	95.12	247,871
11 Dec 20	94.52000 -0.78	95.08	93.48	94.90	187,000
10 Dec 20	95.30000 -0.40	97.56	95.30	95.98	195,461
09 Dec 20	95.70000 +1.66	96.04	94.02	94.30	241,614
08 Dec 20	94.04000 +0.90	94.04	92.68	93.00	176,940
07 Dec 20	93.14000 -1.26	93.46	91.86	93.00	206,828
04 Dec 20	94.40000 -0.14	95.28	94.08	94.40	265,815
03 Dec 20	94.54000 -1.58	95.92	94.02	95.74	304,133
02 Dec 20	96.12000 -0.82	97.12	95.12	96.64	224,902
01 Dec 20	96.94000 -0.78	98.50	96.44	98.50	194,738
30 Nov 20	97.72000 +0.24	98.42	96.56	97.02	371,131
27 Nov 20	97.48000 +1.54	97.48	95.46	95.78	152,172
26 Nov 20	95.94000 +0.84	95.96	94.88	95.08	126,862
25 Nov 20	95.10000 +0.80	95.10	93.52	94.66	155,535
24 Nov 20	94.30000 +1.88	94.30	92.70	92.70	171,515
23 Nov 20	92.42000 +0.22	93.04	92.18	92.78	116,110
20 Nov 20	92.20000 +0.52	92.88	91.18	91.32	115,408
19 Nov 20	91.68000 -0.76	92.48	91.04	91.70	155,172
18 Nov 20	92.44000 +1.50	93.68	90.76	91.20	292,655
17 Nov 20	90.94000 -0.14	91.48	89.66	90.90	215,520
16 Nov 20	91.08000 +1.48	91.98	90.06	90.38	187,882
13 Nov 20	89.60000 -0.10	89.98	88.08	88.96	213,782
12 Nov 20	89.70000 -0.86	90.54	89.18	89.52	171,027
11 Nov 20	90.56000 -0.80	91.88	89.86	90.72	206,804
10 Nov 20	91.36000 +0.34	92.36	90.50	91.06	229,396
09 Nov 20	91.02000 +3.74	93.30	88.10	88.34	268,912
06 Nov 20	87.28000 +0.66	87.80	85.28	85.62	224,027
05 Nov 20	86.62000 -2.00	88.10	85.02	86.58	418,662
04 Nov 20	88.62000 +1.82	88.62	85.16	85.42	215,547
03 Nov 20	86.80000 +1.50	87.64	86.22	87.02	149,387
02 Nov 20	85.30000 +1.22	85.30	83.66	84.58	115,927
30 Oct 20	84.08000 +0.10	84.08	82.20	82.82	195,037
29 Oct 20	83.98000 +0.98	84.24	82.54	82.92	242,993
28 Oct 20	83.00000 -3.10	84.50	81.52	84.26	290,448
27 Oct 20	86.10000 -1.36	87.54	85.50	87.48	197,283
26 Oct 20	87.46000 -2.26	90.10	87.46	88.34	154,159
23 Oct 20	89.72000 +0.10	90.80	89.40	89.66	107,697
22 Oct 20	89.62000 -0.10	90.20	88.50	89.18	129,442
21 Oct 20	89.72000 -2.92	93.40	89.02	93.40	272,299
20 Oct 20	92.64000 +0.16	93.82	91.48	91.84	219,735
19 Oct 20	92.48000 -1.52	94.50	92.34	94.10	52,141
16 Oct 20	94.00000 +1.00	94.40	93.20	93.52	184,423
15 Oct 20	93.00000 -2.36	94.42	92.12	94.36	159,708
14 Oct 20	95.36000 +0.98	95.36	94.20	94.66	94,931
13 Oct 20	94.38000 -0.96	95.32	94.26	95.00	97,713
12 Oct 20	95.34000 +0.18	95.86	94.78	95.50	143,475
09 Oct 20	95.16000 +0.46	96.06	94.76	95.00	189,065
08 Oct 20	94.70000 +1.72	95.24	93.26	93.64	112,809
07 Oct 20	92.98000 +2.02	93.44	90.98	91.16	195,746
06 Oct 20	90.96000 +0.08	91.72	90.70	91.06	121,458
05 Oct 20	90.88000 +0.08	92.46	90.62	92.00	157,319
02 Oct 20	90.80000 +0.66	90.80	88.74	89.50	226,099
01 Oct 20	90.14000 -0.48	91.52	90.14	91.28	246,176
30 Sep 20	90.62000 -0.20	91.40	90.02	90.24	183,430
29 Sep 20	90.82000 -0.68	91.84	90.54	91.50	128,584
28 Sep 20	91.50000 +1.68	91.90	90.60	91.00	221,199
25 Sep 20	89.82000 -1.42	91.62	89.62	91.54	179,608
24 Sep 20	91.24000 -1.64	92.42	91.04	91.90	213,722
23 Sep 20	92.88000 -0.62	94.42	92.76	94.20	195,247
22 Sep 20	93.50000 +0.18	95.06	93.44	93.96	169,562
21 Sep 20	93.32000 -3.04	95.90	93.16	95.80	262,370
18 Sep 20	96.36000 -1.48	99.08	96.36	98.46	467,754
17 Sep 20	97.84000 -0.52	98.02	97.10	97.42	117,921
16 Sep 20	98.36000 +0.08	98.62	97.96	98.12	126,218
15 Sep 20	98.28000 -0.38	99.14	98.00	98.96	183,187
14 Sep 20	98.66000 +0.74	99.52	98.24	98.68	235,855
11 Sep 20	97.92000 +1.86	98.20	95.56	95.56	167,078
10 Sep 20	96.06000 +1.06	96.92	95.20	95.22	161,463
09 Sep 20	95.00000 +1.60	95.28	93.20	93.20	161,162
08 Sep 20	93.40000 -1.16	94.98	92.56	94.56	207,599
07 Sep 20	94.56000 +0.94	95.00	93.94	93.94	123,361
04 Sep 20	93.62000 +0.78	94.84	92.32	92.50	236,091
03 Sep 20	92.84000 -0.58	94.86	92.44	93.90	212,460
02 Sep 20	93.42000 +0.60	94.64	93.28	93.46	190,277
01 Sep 20	92.82000 -0.08	93.10	91.72	92.96	245,719
31 Aug 20	92.90000 -0.16	94.48	92.90	93.48	164,593
28 Aug 20	93.06000 -0.30	93.92	92.80	93.60	133,482
27 Aug 20	93.36000 -1.56	95.04	93.32	94.46	118,014
26 Aug 20	94.92000 +1.24	94.94	92.90	93.24	76,868
25 Aug 20	93.68000 -1.50	95.80	93.42	95.30	160,052
24 Aug 20	95.18000 +2.40	95.18	93.54	93.54	105,106
21 Aug 20	92.78000 +0.68	93.02	91.74	92.50	127,194
20 Aug 20	92.10000 -1.08	92.66	91.74	92.16	119,074
19 Aug 20	93.18000 +0.64	93.18	91.90	92.44	99,967
18 Aug 20	92.54000 -0.68	93.68	92.26	92.78	139,874
17 Aug 20	93.22000 +0.38	93.50	92.24	92.24	113,005
14 Aug 20	92.84000 -1.20	93.12	90.96	92.00	186,549
13 Aug 20	94.04000 -0.74	94.76	93.80	94.16	130,097
12 Aug 20	94.78000 +0.78	94.94	93.14	93.64	170,610
11 Aug 20	94.00000 +3.16	94.00	91.02	91.36	195,092
10 Aug 20	90.84000 +0.76	90.96	89.62	90.50	150,426
07 Aug 20	90.08000 +0.00	90.48	88.94	89.80	108,915
06 Aug 20	90.08000 -0.98	91.98	89.76	90.56	143,429
05 Aug 20	91.06000 +2.64	91.06	88.76	88.76	171,986
04 Aug 20	88.42000 -1.56	90.88	88.24	90.20	111,103
03 Aug 20	89.98000 +2.36	90.68	87.44	88.04	169,505
31 Jul 20	87.62000 -0.04	89.48	87.62	87.96	201,476
30 Jul 20	87.66000 -0.36	89.40	87.02	89.20	367,015
29 Jul 20	88.02000 +0.14	88.52	87.42	87.88	199,068
28 Jul 20	87.88000 -0.94	89.28	87.88	88.80	175,971
27 Jul 20	88.82000 +0.26	89.18	87.94	88.22	125,821
24 Jul 20	88.56000 -1.76	89.22	87.86	88.96	202,958
23 Jul 20	90.32000 +0.02	91.30	89.90	90.78	104,653
22 Jul 20	90.30000 -0.20	91.08	90.06	90.92	156,972
21 Jul 20	90.50000 +0.12	91.64	89.86	91.00	129,709
20 Jul 20	90.38000 +0.98	90.68	88.68	89.22	106,934
17 Jul 20	89.40000 -1.88	91.24	88.90	91.16	177,033
16 Jul 20	91.28000 -0.72	91.68	90.60	91.12	139,002
15 Jul 20	92.00000 +1.16	92.70	90.60	91.00	188,076
14 Jul 20	90.84000 +0.44	90.84	87.98	88.64	166,104
13 Jul 20	90.40000 +3.32	90.56	87.76	88.32	210,754
10 Jul 20	87.08000 +1.48	87.34	85.06	85.32	188,428
09 Jul 20	85.60000 -0.62	87.00	85.50	86.74	265,775
08 Jul 20	86.22000 -1.12	87.20	86.22	87.06	157,269
07 Jul 20	87.34000 -0.06	87.64	86.42	87.10	133,130
06 Jul 20	87.40000 +1.40	88.40	87.02	87.70	186,951
03 Jul 20	86.00000 -0.78	87.78	85.38	86.98	157,360
02 Jul 20	86.78000 +1.68	87.76	85.88	86.20	186,889
01 Jul 20	85.10000 -0.04	86.20	84.06	85.50	163,989
30 Jun 20	85.14000 -0.02	85.72	84.10	85.70	267,679
29 Jun 20	85.16000 +1.22	85.70	82.94	83.66	185,794
26 Jun 20	83.94000 +0.32	86.00	83.44	84.60	255,595
25 Jun 20	83.62000 +1.94	83.62	80.40	81.42	215,689
24 Jun 20	81.68000 -2.52	83.86	81.68	83.82	327,964
23 Jun 20	84.20000 +0.28	85.76	83.62	85.10	233,532
22 Jun 20	83.92000 +2.40	85.82	81.50	81.52	275,928
19 Jun 20	81.52000 -0.68	82.56	81.06	82.34	705,294
18 Jun 20	82.20000 +0.14	82.80	81.16	81.62	176,618
17 Jun 20	82.06000 -0.66	83.36	81.80	82.80	235,765
16 Jun 20	82.72000 +2.70	83.98	81.76	81.86	306,763
15 Jun 20	80.02000 -0.06	80.30	77.80	78.00	183,457
12 Jun 20	80.08000 +0.50	81.14	78.30	78.62	311,347
11 Jun 20	79.58000 -4.82	82.94	79.58	82.44	468,873
10 Jun 20	84.40000 -0.74	86.34	84.16	84.94	217,428
09 Jun 20	85.14000 -1.74	87.58	84.16	87.00	279,389
08 Jun 20	86.88000 -1.10	88.46	86.34	87.00	159,129
05 Jun 20	87.98000 +1.40	88.24	86.50	87.50	320,619
04 Jun 20	86.58000 +0.12	88.46	84.60	85.54	364,362
03 Jun 20	86.46000 +3.02	86.58	83.82	84.62	309,986
02 Jun 20	83.44000 +3.54	83.44	80.34	80.62	333,153
01 Jun 20	79.90000 +1.54	80.40	78.70	80.22	195,916
29 May 20	78.36000 -0.76	79.30	77.70	78.32	440,099
28 May 20	79.12000 +0.86	79.76	77.36	79.50	201,406
27 May 20	78.26000 +2.26	79.68	75.48	76.02	337,994
26 May 20	76.00000 +3.04	76.22	73.30	73.74	310,542
25 May 20	72.96000 -0.26	73.04	71.10	71.54	235,120
22 May 20	73.22000 +0.48	74.30	71.84	72.00	226,424
21 May 20	72.74000 -2.74	75.20	72.66	74.52	216,521
20 May 20	75.48000 +0.58	76.02	73.42	74.38	247,084
19 May 20	74.90000 -2.40	78.00	74.44	78.00	248,707
18 May 20	77.30000 +5.48	77.58	73.40	73.40	191,694
15 May 20	71.82000 -0.44	74.24	71.54	73.00	133,568
14 May 20	72.26000 -1.68	74.08	71.74	72.62	224,525
13 May 20	73.94000 -1.38	75.40	73.12	74.30	143,325
12 May 20	75.32000 +0.02	75.70	74.48	74.82	211,295
11 May 20	75.30000 -0.50	77.62	74.68	76.20	106,340
08 May 20	75.80000 +1.10	77.08	75.00	75.30	112,642
07 May 20	74.70000 +0.12	75.02	73.06	74.34	146,841
06 May 20	74.58000 -0.68	76.30	71.20	71.30	179,452
05 May 20	75.26000 +2.80	75.60	73.06	73.40	228,609
04 May 20	72.46000 -3.24	75.48	72.46	74.06	208,661
30 Apr 20	75.70000 -1.10	77.54	75.20	77.54	236,287
29 Apr 20	76.80000 -1.22	78.20	76.12	77.74	176,886
28 Apr 20	78.02000 +3.20	78.12	75.00	75.40	181,611
27 Apr 20	74.82000 +1.98	75.82	74.14	74.14	124,710
24 Apr 20	72.84000 -0.72	73.54	71.20	72.34	107,746
23 Apr 20	73.56000 +0.80	75.06	73.02	73.22	140,104
22 Apr 20	72.76000 -0.40	76.98	72.46	74.50	160,924
21 Apr 20	73.16000 -1.70	76.78	73.16	74.06	240,080
20 Apr 20	74.86000 +1.12	74.98	73.64	74.52	146,319
17 Apr 20	73.74000 +4.08	74.24	71.90	73.16	318,971
16 Apr 20	69.66000 -0.06	71.04	69.00	70.58	208,155
15 Apr 20	69.72000 -3.62	75.56	69.52	75.56	397,267
14 Apr 20	73.34000 -2.96	78.00	73.34	77.38	415,954
09 Apr 20	76.30000 +1.20	77.30	73.90	76.14	331,358
08 Apr 20	75.10000 +1.00	76.28	71.82	73.58	223,043
07 Apr 20	74.10000 +4.36	77.00	71.48	72.00	445,669
06 Apr 20	69.74000 +3.72	71.30	67.20	69.78	239,966
03 Apr 20	66.02000 +0.06	68.40	64.54	65.58	227,273
02 Apr 20	65.96000 +3.52	67.00	62.62	64.00	360,781
01 Apr 20	62.44000 -0.56	63.88	60.64	61.12	346,936
31 Mar 20	63.00000 +2.74	65.40	60.90	60.90	408,940
30 Mar 20	60.26000 +0.60	62.76	57.32	59.96	299,538
27 Mar 20	59.66000 -3.04	63.76	57.40	63.56	236,941
26 Mar 20	62.70000 +2.52	62.70	55.20	59.00	316,635
25 Mar 20	60.18000 +1.64	64.56	58.74	60.20	377,209
24 Mar 20	58.54000 +6.12	59.52	53.72	55.00	412,873
23 Mar 20	52.42000 -7.56	57.40	52.40	55.10	395,841
20 Mar 20	59.98000 +5.80	62.98	55.02	55.02	525,370
19 Mar 20	54.18000 +4.72	57.32	48.43	49.71	557,985
18 Mar 20	49.46000 -3.18	53.42	42.50	52.44	565,707
17 Mar 20	52.64000 -4.20	59.68	51.10	59.14	659,941
16 Mar 20	56.84000 -4.92	58.58	53.82	56.66	675,075
13 Mar 20	61.76000 +0.90	67.12	59.98	62.80	631,349
12 Mar 20	60.86000 -9.22	66.56	60.44	66.18	687,680
11 Mar 20	70.08000 +0.40	72.06	69.38	70.58	519,698
10 Mar 20	69.68000 -1.32	73.86	69.18	71.34	412,762
09 Mar 20	71.00000 -5.88	73.00	67.04	70.70	842,396
06 Mar 20	76.88000 -4.60	80.00	76.20	80.00	515,607
05 Mar 20	81.48000 -0.40	84.86	81.48	83.30	496,383
04 Mar 20	81.88000 -0.82	83.44	81.04	83.28	387,983
03 Mar 20	82.70000 +1.08	85.42	81.98	82.74	438,675
02 Mar 20	81.62000 -3.44	86.30	80.82	85.64	677,079
28 Feb 20	85.06000 -3.78	86.38	83.06	86.38	710,486
27 Feb 20	88.84000 -0.48	91.66	87.68	88.20	505,927
26 Feb 20	89.32000 -0.58	89.68	86.76	89.16	555,797
25 Feb 20	89.90000 +5.44	93.36	82.92	84.88	742,991
24 Feb 20	84.46000 -1.66	84.54	82.46	83.50	454,768
21 Feb 20	86.12000 -0.38	86.52	85.30	85.70	220,659
20 Feb 20	86.50000 +1.80	87.10	84.50	84.54	310,216
19 Feb 20	84.70000 +0.68	85.22	83.90	84.38	242,468
18 Feb 20	84.02000 -1.76	85.14	83.84	84.90	185,771
17 Feb 20	85.78000 -0.24	87.08	85.78	86.32	136,790
14 Feb 20	86.02000 -0.40	87.04	85.98	86.24	166,210
13 Feb 20	86.42000 -0.70	87.24	85.88	86.78	218,284
12 Feb 20	87.12000 +0.64	88.58	86.30	86.32	338,101
11 Feb 20	86.48000 +1.32	86.88	85.18	85.86	134,969
10 Feb 20	85.16000 +0.20	85.16	84.40	84.66	128,371
07 Feb 20	84.96000 -1.04	86.04	84.34	85.98	178,123
06 Feb 20	86.00000 +0.44	87.70	86.00	86.34	304,943
05 Feb 20	85.56000 +1.62	86.02	83.80	83.88	258,705
04 Feb 20	83.94000 +1.04	84.74	83.58	84.28	248,156
03 Feb 20	82.90000 -0.12	83.60	82.50	83.12	214,643
31 Jan 20	83.02000 -1.66	85.20	82.68	85.00	329,479
30 Jan 20	84.68000 -1.62	85.80	84.32	84.80	299,368
29 Jan 20	86.30000 +0.84	86.54	85.32	85.54	220,842
28 Jan 20	85.46000 +1.22	85.82	83.46	84.68	297,620
27 Jan 20	84.24000 -1.72	84.42	83.44	84.04	296,659
24 Jan 20	85.96000 +0.46	86.90	85.78	86.46	222,774
23 Jan 20	85.50000 -0.92	86.40	85.14	86.12	328,260
22 Jan 20	86.42000 -1.26	87.54	85.82	87.34	297,162
21 Jan 20	87.68000 +0.38	88.14	86.20	86.68	210,458
20 Jan 20	87.30000 -0.02	88.06	87.12	87.40	210,168
17 Jan 20	87.32000 -0.68	89.04	87.32	88.30	356,997
16 Jan 20	88.00000 +1.00	88.02	85.16	85.30	431,960
15 Jan 20	87.00000 -1.34	89.10	86.46	87.96	395,859
14 Jan 20	88.34000 -0.84	89.20	87.42	89.08	381,382
13 Jan 20	89.18000 -1.02	90.36	88.78	90.12	283,144
10 Jan 20	90.20000 -0.72	90.78	88.04	88.20	373,455
09 Jan 20	90.92000 -0.58	92.74	90.60	92.40	202,965
08 Jan 20	91.50000 -0.90	92.26	90.88	91.58	214,580
07 Jan 20	92.40000 +0.46	93.16	91.76	92.02	176,144
06 Jan 20	91.94000 -0.92	91.94	88.70	90.82	360,178
03 Jan 20	92.86000 -1.86	94.26	92.04	94.26	233,143
02 Jan 20	94.72000 +0.02	95.66	94.36	95.22	180,401
31 Dec 19	94.70000 -0.28	95.00	94.26	94.68	62,589
30 Dec 19	94.98000 -0.22	95.66	94.92	95.04	101,443
27 Dec 19	95.20000 -1.24	96.54	95.02	96.42	109,849
24 Dec 19	96.44000 +0.98	96.46	95.62	95.62	16,887
23 Dec 19	95.46000 +0.60	95.86	94.50	94.64	124,948
20 Dec 19	94.86000 +0.46	95.62	94.12	94.20	247,217
19 Dec 19	94.40000 +0.54	94.48	93.64	93.70	253,909
18 Dec 19	93.86000 +0.14	94.38	93.58	93.60	288,515
17 Dec 19	93.72000 -1.68	95.58	93.72	95.58	256,891
16 Dec 19	95.40000 +0.56	96.02	94.94	95.38	319,379
13 Dec 19	94.84000 -0.22	98.28	94.70	96.98	390,542
12 Dec 19	95.06000 -0.68	96.34	94.20	95.98	297,549
11 Dec 19	95.74000 -0.24	96.34	95.00	96.00	279,106
10 Dec 19	95.98000 -0.32	96.32	94.56	95.96	261,206
09 Dec 19	96.30000 +0.96	96.86	95.24	95.34	279,625
06 Dec 19	95.34000 +1.68	95.78	93.80	93.82	239,998
05 Dec 19	93.66000 -0.40	95.00	93.24	94.08	211,257
04 Dec 19	94.06000 +1.94	94.16	92.36	92.50	303,377
03 Dec 19	92.12000 -1.86	94.92	91.14	94.92	290,956
02 Dec 19	93.98000 -0.08	96.14	93.78	94.20	243,785
29 Nov 19	94.06000 -1.42	95.20	94.04	94.74	191,654
28 Nov 19	95.48000 +0.60	95.66	94.00	94.34	255,033
27 Nov 19	94.88000 -1.36	96.50	94.84	96.30	180,634
26 Nov 19	96.24000 +0.86	96.30	94.58	95.26	499,115
25 Nov 19	95.38000 +0.46	96.34	94.60	95.26	173,816
22 Nov 19	94.92000 +0.56	95.58	93.94	94.26	358,630
21 Nov 19	94.36000 -0.58	94.46	93.38	93.98	259,910
20 Nov 19	94.94000 -0.06	95.22	92.48	93.90	229,583
19 Nov 19	95.00000 -0.92	96.64	94.60	96.28	215,500
18 Nov 19	95.92000 -1.38	97.44	95.30	97.06	357,501
15 Nov 19	97.30000 +1.14	97.78	96.36	96.98	228,594
14 Nov 19	96.16000 -0.20	96.84	95.32	96.00	238,479
13 Nov 19	96.36000 -1.14	97.28	95.28	96.54	325,179
12 Nov 19	97.50000 +0.34	98.00	96.52	97.34	363,397
11 Nov 19	97.16000 -0.08	98.50	96.00	96.58	245,480
08 Nov 19	97.24000 -0.14	97.48	95.88	96.78	299,257
07 Nov 19	97.38000 +1.18	97.70	95.90	96.48	276,139
06 Nov 19	96.20000 -1.34	97.22	95.46	96.32	345,901
05 Nov 19	97.54000 +0.64	97.82	96.52	97.30	317,206
04 Nov 19	96.90000 +1.98	97.38	95.50	95.50	453,915
01 Nov 19	94.92000 +3.28	95.68	91.24	91.64	439,108
31 Oct 19	91.64000 -0.44	92.10	89.08	92.10	483,675
30 Oct 19	92.08000 +1.24	94.84	91.06	94.00	624,848
29 Oct 19	90.84000 -1.76	92.50	90.60	92.50	470,882
28 Oct 19	92.60000 -0.34	93.98	92.24	93.14	363,389
25 Oct 19	92.94000 +0.68	93.18	92.28	92.44	266,992
24 Oct 19	92.26000 +1.10	92.46	90.76	91.40	354,450
23 Oct 19	91.16000 +0.52	91.36	89.32	89.80	387,028
22 Oct 19	90.64000 -0.88	91.96	90.06	91.20	258,633
21 Oct 19	91.52000 +1.52	92.12	89.84	89.84	248,447
18 Oct 19	90.00000 -0.06	90.68	89.14	89.70	417,731
17 Oct 19	90.06000 +0.98	91.10	88.14	88.56	508,558
16 Oct 19	89.08000 +0.46	89.48	87.48	88.28	307,821
15 Oct 19	88.62000 +3.54	89.20	86.54	87.88	300,172
14 Oct 19	85.08000 +0.00	85.24	83.78	84.62	180,451
11 Oct 19	85.08000 +2.60	85.28	82.66	82.90	210,950
10 Oct 19	82.48000 +2.10	82.80	80.00	80.78	378,555
09 Oct 19	80.38000 -0.28	81.40	80.20	81.38	313,748
08 Oct 19	80.66000 -2.68	83.42	80.06	83.36	200,511
07 Oct 19	83.34000 +1.88	83.38	80.42	81.06	223,583
04 Oct 19	81.46000 +0.86	81.46	79.96	80.92	174,106
03 Oct 19	80.60000 -1.00	82.10	79.86	81.50	227,497
02 Oct 19	81.60000 -2.60	83.72	81.14	83.70	361,127
01 Oct 19	84.20000 -1.32	86.48	83.88	86.02	187,787
30 Sep 19	85.52000 +0.34	86.18	84.88	84.98	230,091
27 Sep 19	85.18000 +3.04	85.24	82.36	82.52	253,342
26 Sep 19	82.14000 +0.70	82.88	80.84	80.88	397,695
25 Sep 19	81.44000 -1.36	82.56	80.24	82.08	462,683
24 Sep 19	82.80000 -0.46	84.06	82.66	83.62	220,302
23 Sep 19	83.26000 -1.86	85.02	82.20	84.70	207,071
20 Sep 19	85.12000 -0.72	85.82	84.92	85.52	354,440
19 Sep 19	85.84000 +0.88	86.02	84.38	84.90	279,205
18 Sep 19	84.96000 -0.42	85.94	84.72	85.18	181,044
17 Sep 19	85.38000 -1.42	86.64	84.32	86.36	379,583
16 Sep 19	86.80000 -1.68	88.06	86.40	87.28	276,180
13 Sep 19	88.48000 +2.36	88.66	86.20	86.20	241,523
12 Sep 19	86.12000 +0.24	87.24	85.08	86.44	313,205
11 Sep 19	85.88000 -0.12	87.52	85.34	86.34	313,612
10 Sep 19	86.00000 +2.82	86.24	83.28	83.50	350,121
09 Sep 19	83.18000 +1.14	83.70	81.66	82.00	248,863
06 Sep 19	82.04000 +0.06	82.54	81.32	82.38	205,914
05 Sep 19	81.98000 +1.40	82.50	80.72	81.24	303,524
04 Sep 19	80.58000 +1.98	81.26	79.36	79.50	313,222
03 Sep 19	78.60000 -0.94	79.24	78.00	79.22	226,877
02 Sep 19	79.54000 -0.22	80.26	79.02	79.70	143,496
30 Aug 19	79.76000 +0.80	80.22	78.42	78.78	256,592
29 Aug 19	78.96000 +1.96	78.96	76.56	76.60	225,355
28 Aug 19	77.00000 +0.04	77.06	75.64	76.64	198,665
27 Aug 19	76.96000 +0.62	77.36	75.82	76.48	314,837
26 Aug 19	76.34000 +0.06	76.88	75.00	75.88	176,143
23 Aug 19	76.28000 -2.38	79.72	76.28	79.20	236,603
22 Aug 19	78.66000 -0.16	79.86	77.68	78.54	239,599
21 Aug 19	78.82000 +2.56	79.32	76.64	76.64	264,527
20 Aug 19	76.26000 -0.68	77.88	75.94	76.88	251,692
19 Aug 19	76.94000 +2.58	77.24	75.00	75.12	247,447
16 Aug 19	74.36000 +1.04	74.70	73.32	73.48	200,322
15 Aug 19	73.32000 -1.16	75.42	72.24	75.04	290,499
14 Aug 19	74.48000 -3.32	77.80	74.48	77.64	320,242
13 Aug 19	77.80000 +1.48	79.00	75.32	75.74	189,574
12 Aug 19	76.32000 -1.42	78.98	76.28	78.38	230,128
09 Aug 19	77.74000 -2.26	79.26	77.74	79.26	236,819
08 Aug 19	80.00000 +3.16	80.00	77.30	78.38	203,319
07 Aug 19	76.84000 -0.44	78.90	76.38	77.64	299,932
06 Aug 19	77.28000 -0.22	79.32	77.28	77.80	337,688
05 Aug 19	77.50000 -2.64	79.18	76.76	79.08	467,373
02 Aug 19	80.14000 -5.78	83.74	79.50	83.20	430,628
01 Aug 19	85.92000 +4.22	86.78	82.42	83.30	436,269
31 Jul 19	81.70000 +0.44	83.10	81.36	81.46	352,774
30 Jul 19	81.26000 -2.18	83.52	80.32	83.24	315,433
29 Jul 19	83.44000 -1.06	84.34	83.30	84.12	265,464
26 Jul 19	84.50000 -1.06	85.60	84.06	85.60	320,658
25 Jul 19	85.56000 -0.80	87.10	83.84	86.88	348,573
24 Jul 19	86.36000 +0.00	86.70	84.98	86.36	254,749
23 Jul 19	86.36000 +3.52	86.66	82.92	83.22	356,873
22 Jul 19	82.84000 +1.10	83.10	81.42	81.80	302,925
19 Jul 19	81.74000 +1.10	82.62	80.12	81.58	537,592
18 Jul 19	80.64000 -1.74	82.20	80.64	81.88	303,440
17 Jul 19	82.38000 -2.06	84.52	82.00	84.32	266,910
16 Jul 19	84.44000 +1.54	84.82	82.84	82.94	248,325
15 Jul 19	82.90000 +0.72	83.44	81.92	82.50	276,105
12 Jul 19	82.18000 +2.38	82.26	79.74	79.90	250,129
11 Jul 19	79.80000 -0.10	80.28	79.26	80.10	208,860
10 Jul 19	79.90000 +0.70	80.90	79.24	79.24	267,375
09 Jul 19	79.20000 -0.86	79.60	75.60	77.50	437,024
08 Jul 19	80.06000 -0.70	81.28	79.22	80.48	247,935
05 Jul 19	80.76000 -1.02	81.84	79.80	81.74	226,081
04 Jul 19	81.78000 +0.72	82.20	80.78	80.78	214,329
03 Jul 19	81.06000 -0.20	81.26	80.26	81.08	258,919
02 Jul 19	81.26000 -1.30	82.76	80.76	82.50	228,974
01 Jul 19	82.56000 +0.78	83.82	82.56	83.06	255,716
28 Jun 19	81.78000 +0.74	81.86	80.54	81.14	361,481
27 Jun 19	81.04000 +0.64	81.16	79.68	80.38	350,733
26 Jun 19	80.40000 +0.22	81.34	80.04	80.22	236,763
25 Jun 19	80.18000 -0.24	80.60	79.52	79.88	240,391
24 Jun 19	80.42000 -0.34	81.70	80.16	80.94	168,387
21 Jun 19	80.76000 -0.04	81.90	80.42	80.44	529,318
20 Jun 19	80.80000 +1.02	83.78	80.64	81.14	286,864
19 Jun 19	79.78000 +1.50	80.70	78.00	78.30	306,231
18 Jun 19	78.28000 +2.14	78.46	74.92	76.00	347,151
17 Jun 19	76.14000 -0.14	76.90	75.32	76.34	212,200
14 Jun 19	76.28000 -0.24	76.64	75.70	76.40	178,887
13 Jun 19	76.52000 -0.86	77.50	76.34	77.10	289,478
12 Jun 19	77.38000 -1.20	78.42	76.68	78.00	294,471
11 Jun 19	78.58000 +2.18	79.54	76.44	76.44	314,070
10 Jun 19	76.40000 +0.44	77.18	76.06	76.26	197,847
07 Jun 19	75.96000 +0.58	76.76	75.34	75.76	329,369
06 Jun 19	75.38000 -1.94	77.68	74.74	76.80	357,331
05 Jun 19	77.32000 -1.70	79.24	76.84	79.02	343,255
04 Jun 19	79.02000 +2.34	79.18	75.88	76.50	370,814
03 Jun 19	76.68000 +1.56	76.84	73.44	74.66	268,619
31 May 19	75.12000 -0.72	75.16	74.00	74.60	303,463
30 May 19	75.84000 +0.34	76.58	75.30	75.98	138,179
29 May 19	75.50000 -1.54	76.14	75.12	75.94	272,828
28 May 19	77.04000 -0.02	77.74	76.32	76.90	318,813
27 May 19	77.06000 -0.90	78.06	75.80	76.02	322,112
24 May 19	77.96000 +0.90	78.52	77.30	77.46	261,799
23 May 19	77.06000 -2.22	78.46	76.20	78.12	262,998
22 May 19	79.28000 -0.40	80.12	78.70	79.68	160,528
21 May 19	79.68000 +0.12	81.20	78.90	79.84	324,678
20 May 19	79.56000 -1.26	81.00	79.06	80.94	340,325
17 May 19	80.82000 -0.46	81.18	80.00	81.18	289,051
16 May 19	81.28000 +2.96	81.58	78.44	79.02	454,052
15 May 19	78.32000 +1.04	78.58	76.14	77.42	404,413
14 May 19	77.28000 +0.72	77.96	76.00	77.10	296,133
13 May 19	76.56000 -2.70	79.30	76.56	79.30	273,000
10 May 19	79.26000 -1.14	82.42	79.02	81.64	304,033
09 May 19	80.40000 -2.54	82.62	80.36	82.62	325,560
08 May 19	82.94000 -0.24	84.34	82.42	83.04	413,393
07 May 19	83.18000 -3.52	88.82	82.46	88.22	474,649
06 May 19	86.70000 -3.08	87.58	85.58	87.48	206,145
03 May 19	89.78000 -0.22	90.12	89.08	89.52	289,542
02 May 19	90.00000 -1.46	91.02	89.72	90.96	389,130
30 Apr 19	91.46000 -0.82	92.38	91.08	92.08	231,619
29 Apr 19	92.28000 +0.38	93.12	91.76	91.90	201,541
26 Apr 19	91.90000 -0.72	92.90	91.32	92.46	247,725
25 Apr 19	92.62000 -1.36	94.38	92.38	93.56	174,990
24 Apr 19	93.98000 -1.00	94.90	93.56	94.48	205,848
23 Apr 19	94.98000 +0.08	95.38	93.70	94.30	222,458
18 Apr 19	94.90000 -0.22	95.36	94.00	94.68	166,472
17 Apr 19	95.12000 +0.50	95.62	93.92	94.18	184,454
16 Apr 19	94.62000 +0.74	94.92	93.90	94.20	193,822
15 Apr 19	93.88000 +0.80	93.88	92.64	93.08	236,128
12 Apr 19	93.08000 +2.14	93.08	90.16	91.70	319,616
11 Apr 19	90.94000 +2.40	90.94	88.20	88.70	281,632
10 Apr 19	88.54000 -0.10	89.38	88.10	88.86	337,070
09 Apr 19	88.64000 -1.08	90.18	88.64	89.76	184,273
08 Apr 19	89.72000 -0.84	90.74	89.72	90.50	179,146
05 Apr 19	90.56000 +0.86	91.14	89.84	89.92	265,627
04 Apr 19	89.70000 -0.72	90.22	89.16	89.64	321,883
03 Apr 19	90.42000 +1.94	90.50	88.88	89.58	377,997
02 Apr 19	88.48000 +1.14	88.86	87.48	87.76	215,763
01 Apr 19	87.34000 +2.48	88.00	86.60	87.84	263,459
29 Mar 19	84.86000 +0.56	85.74	84.40	84.62	271,897
28 Mar 19	84.30000 -0.30	85.72	84.30	84.74	174,393
27 Mar 19	84.60000 -0.14	85.70	83.94	85.38	294,285
26 Mar 19	84.74000 +0.14	85.86	83.38	84.72	273,656
25 Mar 19	84.60000 -1.24	85.42	84.04	85.20	288,445
22 Mar 19	85.84000 -3.88	90.50	85.84	90.10	315,671
21 Mar 19	89.72000 +0.38	90.48	88.88	89.60	248,970
20 Mar 19	89.34000 -1.26	90.26	89.22	90.26	186,240
19 Mar 19	90.60000 +0.66	91.42	89.18	89.58	158,021
18 Mar 19	89.94000 -0.40	90.88	89.54	90.66	221,793
15 Mar 19	90.34000 -0.66	91.44	90.12	91.30	402,503
14 Mar 19	91.00000 +0.36	91.42	90.18	90.90	228,985
13 Mar 19	90.64000 +1.44	90.82	88.88	89.18	252,433
12 Mar 19	89.20000 +1.30	89.42	88.34	88.42	269,914
11 Mar 19	87.90000 +2.74	88.10	85.28	85.40	358,454
08 Mar 19	85.16000 -2.44	87.00	85.16	86.86	433,515
07 Mar 19	87.60000 -2.64	90.00	84.10	88.50	397,086
06 Mar 19	90.24000 -0.54	90.84	89.74	90.84	235,660
05 Mar 19	90.78000 -0.62	94.00	90.56	92.82	287,678
04 Mar 19	91.40000 +0.66	91.86	91.14	91.68	229,235
01 Mar 19	90.74000 +2.10	91.92	89.40	89.42	297,910
28 Feb 19	88.64000 -0.28	88.94	87.74	88.28	312,208
27 Feb 19	88.92000 -0.28	89.24	85.68	87.00	516,844
26 Feb 19	89.20000 +1.56	89.84	86.70	87.34	380,512
25 Feb 19	87.64000 +0.14	88.42	87.36	87.92	278,134
22 Feb 19	87.50000 +2.64	87.76	84.98	85.08	251,605
21 Feb 19	84.86000 -0.70	86.30	84.42	85.96	172,911
20 Feb 19	85.56000 +1.68	85.56	83.22	84.02	194,705
19 Feb 19	83.88000 -0.76	84.94	83.38	84.22	215,772
18 Feb 19	84.64000 +0.94	85.20	83.78	83.78	171,483
15 Feb 19	83.70000 +1.38	84.34	81.50	81.64	264,765
14 Feb 19	82.32000 -0.68	85.22	82.08	83.78	265,339
13 Feb 19	83.00000 +2.42	83.92	81.22	81.22	384,238
12 Feb 19	80.58000 +0.28	81.94	80.52	81.32	274,337
11 Feb 19	80.30000 +1.14	81.12	79.90	80.22	137,299
08 Feb 19	79.16000 -0.84	81.26	79.16	79.86	245,758
07 Feb 19	80.00000 -3.94	83.38	80.00	83.38	303,220
06 Feb 19	83.94000 -1.00	85.08	83.94	84.60	168,971
05 Feb 19	84.94000 +1.98	85.54	82.78	83.14	231,371
04 Feb 19	82.96000 +0.74	83.06	81.28	81.90	167,730
01 Feb 19	82.22000 -0.70	83.78	81.52	83.62	272,827
31 Jan 19	82.92000 -1.14	85.50	82.40	84.44	317,929
30 Jan 19	84.06000 +1.56	84.06	82.40	82.96	192,032
29 Jan 19	82.50000 -0.26	83.26	80.68	83.24	291,409
28 Jan 19	82.76000 -0.94	83.48	82.54	83.30	191,829
25 Jan 19	83.70000 +2.56	83.70	81.82	82.00	315,947
24 Jan 19	81.14000 -0.60	82.26	80.10	81.36	332,690
23 Jan 19	81.74000 -1.12	82.52	81.10	82.50	257,087
22 Jan 19	82.86000 +0.30	84.12	82.14	83.04	275,738
21 Jan 19	82.56000 -1.44	83.74	81.82	83.74	238,107
18 Jan 19	84.00000 +2.02	84.04	82.82	83.10	389,883
17 Jan 19	81.98000 +0.40	82.72	80.56	82.30	419,559
16 Jan 19	81.58000 +0.72	81.74	80.12	80.12	209,131
15 Jan 19	80.86000 +0.62	81.96	80.12	81.96	239,167
14 Jan 19	80.24000 -1.26	81.26	79.64	81.22	213,644
11 Jan 19	81.50000 -1.10	82.60	81.10	82.52	205,879
10 Jan 19	82.60000 -0.46	82.96	81.48	82.96	243,112
09 Jan 19	83.06000 +2.24	83.80	81.26	81.90	371,700
08 Jan 19	80.82000 +2.66	81.84	77.94	78.02	354,346
07 Jan 19	78.16000 +0.30	78.94	77.40	78.60	208,916
04 Jan 19	77.86000 +4.20	77.98	74.54	74.88	244,022
03 Jan 19	73.66000 -0.72	74.80	73.58	73.58	210,896
02 Jan 19	74.38000 -0.58	74.62	72.88	74.04	180,479
31 Dec 18	74.96000 +0.60	74.98	73.84	74.42	86,859
28 Dec 18	74.36000 +1.40	74.76	73.72	73.76	188,164
27 Dec 18	72.96000 -1.08	75.14	72.64	74.52	290,727
24 Dec 18	74.04000 -0.06	74.50	73.38	73.58	56,753
21 Dec 18	74.10000 +0.26	74.46	73.12	73.52	426,663
20 Dec 18	73.84000 -2.10	74.72	73.70	74.56	272,569
19 Dec 18	75.94000 -0.66	76.82	75.60	76.82	293,176
18 Dec 18	76.60000 +1.44	77.06	74.48	74.66	419,627
17 Dec 18	75.16000 -3.48	78.44	74.48	78.40	386,366
14 Dec 18	78.64000 -0.70	79.14	77.50	78.50	214,089
13 Dec 18	79.34000 -0.22	80.08	78.86	79.62	290,015
12 Dec 18	79.56000 +2.12	80.06	77.18	78.22	287,127
11 Dec 18	77.44000 +1.04	77.96	76.40	76.44	512,163
10 Dec 18	76.40000 -3.86	79.08	76.40	79.04	313,041
07 Dec 18	80.26000 +2.00	81.72	79.24	79.38	374,747
06 Dec 18	78.26000 -4.26	82.14	78.04	82.00	494,564
05 Dec 18	82.52000 -0.66	83.26	81.42	82.06	223,023
04 Dec 18	83.18000 -2.20	85.16	83.18	84.98	226,847
03 Dec 18	85.38000 +1.58	88.38	85.38	86.52	276,906
30 Nov 18	83.80000 -0.84	85.06	83.32	85.06	317,718
29 Nov 18	84.64000 +2.04	85.38	83.30	84.76	248,014
28 Nov 18	82.60000 -0.14	82.90	81.66	82.84	244,379
27 Nov 18	82.74000 -0.70	83.48	82.20	83.28	226,612
26 Nov 18	83.44000 +0.96	83.80	82.56	83.16	251,580
23 Nov 18	82.48000 -0.88	84.12	82.40	83.40	218,359
22 Nov 18	83.36000 -1.64	85.52	83.18	85.00	281,046
21 Nov 18	85.00000 +0.66	85.42	84.06	85.42	256,232
20 Nov 18	84.34000 -2.84	86.68	83.50	86.38	376,349
19 Nov 18	87.18000 -4.10	90.00	86.68	88.76	394,005
16 Nov 18	91.28000 -0.78	93.42	90.82	92.94	166,771
15 Nov 18	92.06000 -0.90	93.80	91.56	93.48	264,998
14 Nov 18	92.96000 -1.20	93.96	92.38	93.24	305,388
13 Nov 18	94.16000 +0.18	95.26	92.82	94.12	275,171
12 Nov 18	93.98000 -0.98	95.98	93.90	95.40	242,748
09 Nov 18	94.96000 +0.16	95.46	93.44	94.52	201,235
08 Nov 18	94.80000 -0.92	96.64	94.46	95.70	285,641
07 Nov 18	95.72000 +1.88	96.36	94.66	95.00	290,680
06 Nov 18	93.84000 -1.82	96.70	91.60	95.66	510,959
05 Nov 18	95.66000 +0.04	96.82	94.62	95.16	344,205
02 Nov 18	95.62000 +2.02	97.00	94.80	94.80	332,311
01 Nov 18	93.60000 +0.82	94.60	91.92	92.22	281,445
31 Oct 18	92.78000 +1.98	93.80	91.48	91.66	379,512
30 Oct 18	90.80000 +0.66	91.30	89.30	90.26	322,206
29 Oct 18	90.14000 +0.88	91.30	87.66	89.10	289,680
26 Oct 18	89.26000 -0.16	89.28	86.72	88.18	295,948
25 Oct 18	89.42000 +2.14	90.18	85.02	86.56	397,960
24 Oct 18	87.28000 -1.54	90.20	87.28	89.58	356,086
23 Oct 18	88.82000 -3.90	91.04	88.40	91.04	410,492
22 Oct 18	92.72000 -0.44	94.66	92.54	94.42	157,195
19 Oct 18	93.16000 -2.44	96.18	92.52	95.62	301,766
18 Oct 18	95.60000 -1.46	97.12	95.60	96.80	148,575
17 Oct 18	97.06000 -0.96	99.46	96.40	98.60	202,374
16 Oct 18	98.02000 +1.56	98.24	95.60	96.40	353,895
15 Oct 18	96.46000 -1.46	98.30	96.22	98.00	266,024
12 Oct 18	97.92000 -0.20	100.45	97.80	99.50	288,237
11 Oct 18	98.12000 -1.42	100.25	95.50	97.82	437,821
10 Oct 18	99.54000 -5.26	105.00	99.54	104.75	347,164
09 Oct 18	104.80000 -1.45	106.35	104.25	106.25	209,329
08 Oct 18	106.25000 -0.30	106.55	105.35	106.10	133,802
05 Oct 18	106.55000 -1.70	108.40	106.20	108.35	211,442
04 Oct 18	108.25000 -1.45	109.80	107.60	109.25	300,127
03 Oct 18	109.70000 +1.35	109.95	108.75	108.85	158,366
02 Oct 18	108.35000 +0.40	108.55	106.65	108.10	233,457
01 Oct 18	107.95000 +1.25	108.35	106.55	106.70	132,328
28 Sep 18	106.70000 -1.95	107.65	105.50	107.65	374,150
27 Sep 18	108.65000 -1.75	110.05	108.35	109.90	245,247
26 Sep 18	110.40000 +0.55	110.55	109.65	110.00	272,368
25 Sep 18	109.85000 -0.65	111.20	109.60	110.30	294,349
24 Sep 18	110.50000 -1.00	111.40	110.20	111.25	166,044
21 Sep 18	111.50000 +1.90	111.65	109.80	109.90	346,095
20 Sep 18	109.60000 +1.25	110.60	107.95	107.95	293,098
19 Sep 18	108.35000 +1.05	108.90	106.65	106.90	221,364
18 Sep 18	107.30000 +0.60	107.65	106.35	107.15	199,088
17 Sep 18	106.70000 -0.10	107.20	105.95	106.15	129,178
14 Sep 18	106.80000 +0.60	106.80	105.70	106.70	138,529
13 Sep 18	106.20000 +0.40	107.20	105.95	106.00	168,544
12 Sep 18	105.80000 +1.55	106.15	104.65	104.65	215,775
11 Sep 18	104.25000 -0.20	104.95	103.25	104.95	141,818
10 Sep 18	104.45000 +0.55	104.60	103.55	104.30	121,916
07 Sep 18	103.90000 -0.30	104.50	103.05	104.50	199,891
06 Sep 18	104.20000 -0.05	104.75	103.50	104.25	155,987
05 Sep 18	104.25000 -1.30	105.35	104.00	104.95	156,858
04 Sep 18	105.55000 -2.10	107.70	105.15	107.65	187,301
03 Sep 18	107.65000 -0.25	107.75	107.00	107.35	113,682
31 Aug 18	107.90000 -0.35	108.30	107.25	108.00	265,765
30 Aug 18	108.25000 +0.10	108.50	107.20	107.90	118,699
29 Aug 18	108.15000 -0.35	108.50	107.75	108.50	121,641
28 Aug 18	108.50000 +0.65	109.00	108.05	108.05	142,681
27 Aug 18	107.85000 +0.60	108.10	107.10	107.85	76,602
24 Aug 18	107.25000 +0.75	107.65	106.40	106.40	168,119
23 Aug 18	106.50000 -0.20	107.30	106.25	106.55	157,936
22 Aug 18	106.70000 -0.05	107.15	106.25	106.70	112,486
21 Aug 18	106.75000 +0.35	107.10	106.00	106.75	95,678
20 Aug 18	106.40000 +1.05	107.20	105.60	106.05	145,372
17 Aug 18	105.35000 +0.60	105.50	104.00	105.10	186,895
16 Aug 18	104.75000 +0.80	104.85	103.95	104.45	153,226
15 Aug 18	103.95000 -1.75	106.20	103.30	106.00	173,156
14 Aug 18	105.70000 +0.15	106.50	105.25	105.95	128,686
13 Aug 18	105.55000 +0.05	105.85	105.00	105.30	123,313
10 Aug 18	105.50000 -1.30	106.35	104.85	106.15	192,349
09 Aug 18	106.80000 -0.65	107.60	106.60	107.45	210,882
08 Aug 18	107.45000 +0.20	108.10	107.10	107.40	121,638
07 Aug 18	107.25000 +0.15	107.90	106.40	107.80	156,974
06 Aug 18	107.10000 -1.55	109.15	106.90	108.70	205,586
03 Aug 18	108.65000 +0.40	109.90	107.95	107.95	233,940
02 Aug 18	108.25000 -1.10	109.60	107.90	108.70	289,969
01 Aug 18	109.35000 +2.10	110.00	107.50	109.65	321,989
31 Jul 18	107.25000 +0.55	107.75	106.65	107.20	227,680
30 Jul 18	106.70000 +0.15	107.45	105.05	106.00	135,157
27 Jul 18	106.55000 +1.30	106.70	105.10	105.10	152,998
26 Jul 18	105.25000 +1.50	106.20	104.70	104.80	169,216
25 Jul 18	103.75000 -0.95	105.10	103.55	104.85	133,924
24 Jul 18	104.70000 +2.05	105.05	103.00	103.65	199,675
23 Jul 18	102.65000 -0.85	103.65	102.45	103.45	126,403
20 Jul 18	103.50000 -1.20	104.75	102.40	104.50	153,141
19 Jul 18	104.70000 -1.30	106.10	104.60	105.95	134,239
18 Jul 18	106.00000 +1.45	106.35	105.30	105.40	195,938
17 Jul 18	104.55000 +2.70	105.20	101.85	102.20	218,146
16 Jul 18	101.85000 -0.25	102.80	101.85	102.25	146,294
13 Jul 18	102.10000 +0.25	103.10	102.10	102.20	160,027
12 Jul 18	101.85000 -0.05	102.35	101.60	102.05	176,103
11 Jul 18	101.90000 -2.25	103.05	101.70	103.05	186,193
10 Jul 18	104.15000 +1.55	104.85	102.60	102.60	183,284
09 Jul 18	102.60000 +0.75	103.25	102.20	102.30	169,960
06 Jul 18	101.85000 +1.20	101.95	100.70	100.90	220,756
05 Jul 18	100.65000 +0.30	102.20	99.98	100.05	317,096
04 Jul 18	100.35000 -1.45	102.05	99.92	101.60	183,696
03 Jul 18	101.80000 +1.50	106.50	100.65	101.60	275,477
02 Jul 18	100.30000 -1.10	100.70	98.84	99.86	225,876
29 Jun 18	101.40000 +1.64	101.80	100.35	100.35	268,916
28 Jun 18	99.76000 -0.99	101.25	98.52	100.15	325,440
27 Jun 18	100.75000 +0.55	101.10	98.32	100.05	301,717
26 Jun 18	100.20000 -0.30	101.20	99.58	100.50	178,149
25 Jun 18	100.50000 -1.45	102.60	100.25	102.60	152,872
22 Jun 18	101.95000 +1.40	102.35	100.75	100.90	218,231
21 Jun 18	100.55000 -0.85	102.30	99.42	101.85	241,626
20 Jun 18	101.40000 +0.20	102.70	101.15	101.95	239,950
19 Jun 18	101.20000 -1.50	102.20	99.96	101.35	233,588
18 Jun 18	102.70000 -0.85	103.70	101.85	103.40	309,966
15 Jun 18	103.55000 -0.35	105.10	103.10	104.20	512,927
14 Jun 18	103.90000 +1.00	104.30	101.55	102.50	244,791
13 Jun 18	102.90000 +0.55	103.10	101.70	102.40	231,777
12 Jun 18	102.35000 -0.30	103.95	102.10	103.45	236,458
11 Jun 18	102.65000 -0.65	104.10	102.00	104.10	280,710
08 Jun 18	103.30000 +0.25	103.50	101.70	102.50	252,059
07 Jun 18	103.05000 -1.25	105.80	102.65	104.80	234,729
06 Jun 18	104.30000 +0.60	104.55	103.35	103.75	212,864
05 Jun 18	103.70000 -0.25	105.15	103.65	103.85	163,298
04 Jun 18	103.95000 -0.80	105.75	103.80	105.30	182,820
01 Jun 18	104.75000 +0.50	105.45	104.55	104.90	222,339
31 May 18	104.25000 -0.60	105.40	104.00	105.15	316,557
30 May 18	104.85000 -0.35	105.70	104.25	105.45	198,711
29 May 18	105.20000 -1.45	106.05	104.50	105.75	247,112
28 May 18	106.65000 -0.05	107.75	106.10	107.35	106,551
25 May 18	106.70000 -1.35	107.35	105.80	106.20	258,831
24 May 18	108.05000 -0.45	109.50	107.45	108.65	228,948
23 May 18	108.50000 -2.30	110.60	108.00	110.50	222,864
22 May 18	110.80000 +0.35	111.45	110.25	110.80	154,166
21 May 18	110.45000 +0.85	110.90	109.55	109.95	106,127
18 May 18	109.60000 -0.45	110.40	109.10	110.05	198,298
17 May 18	110.05000 +0.40	110.35	108.85	109.65	194,435
16 May 18	109.65000 -0.50	110.60	109.55	110.00	172,344
15 May 18	110.15000 +0.85	110.45	108.25	109.25	219,897
14 May 18	109.30000 +0.00	109.30	108.40	109.20	179,931
11 May 18	109.30000 +0.65	109.55	108.55	108.70	108,876
10 May 18	108.65000 +0.25	108.70	107.45	108.40	113,931
09 May 18	108.40000 +1.60	108.55	106.85	106.85	214,635
08 May 18	106.80000 +0.80	106.80	104.80	106.05	236,480
07 May 18	106.00000 +0.20	107.05	105.95	106.00	129,512
04 May 18	105.80000 +1.30	106.50	104.20	104.95	474,640
03 May 18	104.50000 -5.70	109.85	104.35	109.85	468,924
02 May 18	110.20000 +1.70	110.35	108.80	109.10	336,304
30 Apr 18	108.50000 -0.65	109.50	108.50	109.10	194,942
27 Apr 18	109.15000 +0.30	109.85	107.95	108.75	233,289
26 Apr 18	108.85000 +0.30	109.30	108.25	108.30	187,719
25 Apr 18	108.55000 -3.45	111.50	108.20	111.30	245,423
24 Apr 18	112.00000 +0.50	112.90	111.00	111.25	217,225
23 Apr 18	111.50000 +0.25	111.55	110.60	111.00	154,202
20 Apr 18	111.25000 +1.30	111.50	109.50	109.95	199,417
19 Apr 18	109.95000 +0.00	110.35	109.75	110.00	180,551
18 Apr 18	109.95000 +0.10	110.55	109.30	109.90	276,025
17 Apr 18	109.85000 +2.35	110.25	107.65	108.05	233,344
16 Apr 18	107.50000 -0.45	108.35	107.30	107.95	111,960
13 Apr 18	107.95000 -0.05	108.75	107.45	108.50	165,327
12 Apr 18	108.00000 +2.45	108.00	105.15	105.80	259,086
11 Apr 18	105.55000 -0.60	106.75	105.10	106.00	179,488
10 Apr 18	106.15000 -0.30	107.75	105.75	107.50	202,088
09 Apr 18	106.45000 +0.45	108.00	105.70	106.20	178,832
06 Apr 18	106.00000 -1.00	106.80	105.70	106.60	156,214
05 Apr 18	107.00000 +3.05	107.00	105.50	105.55	205,986
04 Apr 18	103.95000 -1.85	106.00	102.90	106.00	273,935
03 Apr 18	105.80000 -0.20	106.45	104.65	105.20	186,415
29 Mar 18	106.00000 -0.35	107.15	105.10	106.45	201,239
28 Mar 18	106.35000 -0.95	106.40	105.10	106.20	240,163
27 Mar 18	107.30000 +3.40	107.90	105.45	105.75	242,270
26 Mar 18	103.90000 -1.15	105.90	103.55	105.30	194,604
23 Mar 18	105.05000 -2.45	106.55	104.05	106.45	275,285
22 Mar 18	107.50000 -2.10	109.55	106.25	108.70	272,421
21 Mar 18	109.60000 +0.55	110.30	107.95	109.00	209,975
20 Mar 18	109.05000 +0.55	109.35	107.75	108.50	175,222
19 Mar 18	108.50000 +0.30	109.00	107.45	108.05	235,800
16 Mar 18	108.20000 -0.30	109.35	108.00	108.70	381,495
15 Mar 18	108.50000 +1.00	108.90	107.50	107.50	188,535
14 Mar 18	107.50000 -0.25	108.75	107.20	107.90	194,040
13 Mar 18	107.75000 -1.25	110.05	107.20	109.00	288,950
12 Mar 18	109.00000 +0.25	110.70	108.65	109.15	204,010
09 Mar 18	108.75000 +0.80	109.35	107.00	107.70	241,686
08 Mar 18	107.95000 +0.00	108.55	107.20	107.95	235,873
07 Mar 18	107.95000 +2.25	108.20	104.60	105.35	264,438
06 Mar 18	105.70000 -0.60	107.55	105.45	107.15	222,064
05 Mar 18	106.30000 +2.35	106.35	103.60	103.60	270,010
02 Mar 18	103.95000 -1.75	105.25	102.65	105.05	409,191
01 Mar 18	105.70000 -1.75	107.75	104.55	107.10	227,876
28 Feb 18	107.45000 -0.90	108.10	107.00	107.85	280,299
27 Feb 18	108.35000 +0.35	108.60	106.80	108.25	304,267
26 Feb 18	108.00000 +1.60	109.05	107.60	108.15	281,612
23 Feb 18	106.40000 -0.65	109.20	106.40	108.00	436,789
22 Feb 18	107.05000 +3.75	109.80	105.40	106.40	606,236
21 Feb 18	103.30000 +0.85	103.80	102.05	102.55	262,528
20 Feb 18	102.45000 +2.25	103.20	100.30	100.30	239,057
19 Feb 18	100.20000 +0.00	100.80	99.72	100.75	147,100
16 Feb 18	100.20000 -0.50	101.85	100.20	101.30	154,255
15 Feb 18	100.70000 +1.92	101.15	99.24	99.70	294,925
14 Feb 18	98.78000 +1.38	99.56	96.62	97.82	325,455
13 Feb 18	97.40000 -0.50	98.34	96.86	98.00	256,997
12 Feb 18	97.90000 +1.02	99.40	97.46	97.78	286,802
09 Feb 18	96.88000 -1.82	99.04	95.98	98.50	316,359
08 Feb 18	98.70000 -2.55	101.80	98.12	100.70	352,543
07 Feb 18	101.25000 +1.00	102.25	99.54	100.85	403,525
06 Feb 18	100.25000 +0.53	101.05	94.82	96.58	508,185
05 Feb 18	99.72000 -0.28	100.00	98.76	100.00	220,142
02 Feb 18	100.00000 -2.60	103.05	100.00	102.80	260,862
01 Feb 18	102.60000 -0.30	104.40	101.65	103.45	393,726
31 Jan 18	102.90000 -2.60	106.05	102.90	105.80	397,146
30 Jan 18	105.50000 -1.55	106.90	104.95	106.40	267,946
29 Jan 18	107.05000 +0.65	108.10	106.35	106.75	260,925
26 Jan 18	106.40000 +0.60	106.60	105.10	106.05	208,219
25 Jan 18	105.80000 -0.65	106.85	105.55	106.25	264,264
24 Jan 18	106.45000 -0.40	107.45	105.60	106.40	311,604
23 Jan 18	106.85000 -0.35	107.85	106.60	107.75	204,709
22 Jan 18	107.20000 -0.15	107.80	106.50	107.50	204,752
19 Jan 18	107.35000 +2.95	107.35	104.05	104.40	452,250
18 Jan 18	104.40000 +3.15	104.90	101.55	101.90	464,987
17 Jan 18	101.25000 +0.40	102.40	100.10	100.55	282,597
16 Jan 18	100.85000 -0.15	101.25	100.25	101.25	254,204
15 Jan 18	101.00000 -1.10	102.45	100.15	102.35	266,712
12 Jan 18	102.10000 -1.15	103.55	101.95	103.55	222,889
11 Jan 18	103.25000 -0.65	104.10	102.70	103.95	178,391
10 Jan 18	103.90000 -0.65	105.00	103.00	104.50	248,284
09 Jan 18	104.55000 +0.95	104.65	103.45	103.65	235,601
08 Jan 18	103.60000 -0.75	104.45	103.05	103.95	287,456
05 Jan 18	104.35000 +0.35	105.05	103.75	103.80	200,059
04 Jan 18	104.00000 +1.50	104.30	102.35	102.35	189,684
03 Jan 18	102.50000 +1.05	103.00	101.30	101.40	142,145
02 Jan 18	101.45000 -0.10	101.45	100.15	101.35	199,237
29 Dec 17	101.55000 -0.85	102.75	101.30	102.75	114,958
28 Dec 17	102.40000 -0.10	102.75	101.85	102.50	71,975
27 Dec 17	102.50000 +0.75	102.75	101.45	101.70	110,965
22 Dec 17	101.75000 -0.20	102.15	101.35	101.90	184,300
21 Dec 17	101.95000 -0.40	102.45	101.50	102.15	143,740
20 Dec 17	102.35000 -1.15	103.85	101.95	103.85	196,839
19 Dec 17	103.50000 -0.25	104.25	103.30	103.55	203,614
18 Dec 17	103.75000 -0.20	104.95	103.75	104.20	217,754
15 Dec 17	103.95000 +0.05	103.95	102.85	103.55	238,026
14 Dec 17	103.90000 +1.10	104.50	102.75	102.85	256,643
13 Dec 17	102.80000 +0.20	102.90	101.70	102.60	174,549
12 Dec 17	102.60000 +0.65	103.15	101.45	102.00	217,319
11 Dec 17	101.95000 +0.50	102.15	101.00	101.75	202,795
08 Dec 17	101.45000 +0.10	102.35	100.95	101.95	248,125
07 Dec 17	101.35000 -1.45	103.30	101.10	102.70	231,010
06 Dec 17	102.80000 -0.45	102.90	100.55	100.70	233,947
05 Dec 17	103.25000 -0.15	103.75	101.95	103.40	145,563
04 Dec 17	103.40000 +1.30	104.10	102.80	103.10	183,824
01 Dec 17	102.10000 -0.70	103.10	100.80	102.75	235,548
30 Nov 17	102.80000 +0.35	103.25	102.00	102.70	326,473
29 Nov 17	102.45000 +0.45	103.85	102.15	102.60	219,633
28 Nov 17	102.00000 +0.00	103.70	101.55	102.25	277,213
27 Nov 17	102.00000 -2.40	104.35	102.00	104.00	252,420
24 Nov 17	104.40000 -0.35	105.65	103.90	104.55	228,634
23 Nov 17	104.75000 -0.35	105.25	104.30	105.00	157,446
22 Nov 17	105.10000 -1.55	107.00	105.10	106.85	115,344
21 Nov 17	106.65000 +1.00	107.05	105.35	105.80	164,939
20 Nov 17	105.65000 +1.35	106.05	103.75	104.15	150,465
17 Nov 17	104.30000 +0.00	104.50	103.40	104.45	194,769
16 Nov 17	104.30000 +0.80	104.85	103.70	104.00	219,018
15 Nov 17	103.50000 -1.00	104.05	102.55	104.00	225,262
14 Nov 17	104.50000 -0.50	105.50	103.50	103.50	198,207
13 Nov 17	105.00000 -1.40	105.55	102.55	104.45	349,604
10 Nov 17	106.40000 -0.05	107.65	105.55	106.00	256,187
09 Nov 17	106.45000 -3.10	110.60	105.30	110.15	569,475
08 Nov 17	109.55000 +0.35	109.65	107.85	108.15	299,806
07 Nov 17	109.20000 +0.20	109.65	108.70	108.70	183,791
06 Nov 17	109.00000 -0.40	109.45	108.60	109.05	147,014
03 Nov 17	109.40000 +0.25	109.50	108.85	109.05	169,602
02 Nov 17	109.15000 -0.05	110.05	108.55	109.25	234,242
01 Nov 17	109.20000 +0.75	109.60	108.25	108.40	133,365
31 Oct 17	108.45000 +1.00	108.85	107.50	107.50	132,790
30 Oct 17	107.45000 -0.55	108.20	107.25	107.95	113,914
27 Oct 17	108.00000 +0.20	108.70	107.75	108.20	196,459
26 Oct 17	107.80000 +2.15	107.90	105.45	105.95	233,987
25 Oct 17	105.65000 +0.00	106.55	105.30	105.50	167,179
24 Oct 17	105.65000 -0.50	106.30	105.45	105.90	133,069
23 Oct 17	106.15000 +0.10	106.85	105.00	105.90	308,761
20 Oct 17	106.05000 +1.95	107.00	104.40	104.50	349,797
19 Oct 17	104.10000 +0.15	104.35	103.20	103.95	234,411
18 Oct 17	103.95000 +0.85	104.25	102.95	103.30	161,697
17 Oct 17	103.10000 -0.25	103.60	103.10	103.60	202,517
16 Oct 17	103.35000 -1.10	104.65	103.35	104.45	143,633
13 Oct 17	104.45000 +1.35	104.65	102.90	103.05	183,212
12 Oct 17	103.10000 -0.70	104.00	102.80	104.00	186,043
11 Oct 17	103.80000 +0.10	103.80	103.00	103.60	141,247
10 Oct 17	103.70000 +0.35	103.90	103.25	103.45	175,930
09 Oct 17	103.35000 +0.25	103.65	102.95	103.00	108,979
06 Oct 17	103.10000 -0.75	103.95	102.90	103.95	111,318
05 Oct 17	103.85000 -0.10	104.15	103.50	103.85	162,155
04 Oct 17	103.95000 -0.05	104.60	103.65	104.00	210,236
03 Oct 17	104.00000 +0.10	104.80	103.80	104.25	130,306
02 Oct 17	103.90000 +0.15	104.30	103.60	103.85	140,790
29 Sep 17	103.75000 -0.50	104.50	103.30	104.30	190,080
28 Sep 17	104.25000 +1.55	104.40	102.90	103.20	267,862
27 Sep 17	102.70000 +0.75	102.95	101.95	102.15	214,538
26 Sep 17	101.95000 +0.90	102.00	101.25	101.30	185,985
25 Sep 17	101.05000 -0.05	101.50	100.80	100.80	131,055
22 Sep 17	101.10000 -0.30	101.45	100.85	101.20	171,197
21 Sep 17	101.40000 +1.63	101.65	99.10	100.00	332,138
20 Sep 17	99.77000 +0.05	99.94	99.41	99.62	171,251
19 Sep 17	99.72000 +0.68	100.05	99.00	99.04	318,475
18 Sep 17	99.04000 +2.14	99.73	97.55	97.55	344,309
15 Sep 17	96.90000 -0.64	97.56	96.71	97.31	262,503
14 Sep 17	97.54000 +1.62	97.55	95.63	95.78	259,590
13 Sep 17	95.92000 -0.48	96.26	95.67	96.20	184,445
12 Sep 17	96.40000 +1.05	96.45	95.55	95.55	154,845
11 Sep 17	95.35000 +1.25	95.75	94.09	94.52	197,032
08 Sep 17	94.10000 +0.43	94.10	92.89	93.29	168,373
07 Sep 17	93.67000 +0.57	94.03	93.22	93.39	151,095
06 Sep 17	93.10000 -0.17	93.31	92.57	93.00	115,503
05 Sep 17	93.27000 +0.87	93.81	92.41	92.41	307,608
04 Sep 17	92.40000 -0.09	92.57	91.51	91.51	136,946
01 Sep 17	92.49000 +1.21	93.19	91.07	91.74	320,372
31 Aug 17	91.28000 -1.81	92.71	90.10	91.30	779,507
30 Aug 17	93.09000 +1.77	93.09	91.14	91.87	288,342
29 Aug 17	91.32000 -1.08	91.80	89.72	91.80	450,299
28 Aug 17	92.40000 -0.78	93.09	91.75	92.91	241,795
25 Aug 17	93.18000 -1.12	94.63	93.18	94.30	228,972
24 Aug 17	94.30000 -0.88	96.05	94.06	95.60	191,252
23 Aug 17	95.18000 +0.11	95.72	94.71	95.09	105,161
22 Aug 17	95.07000 +1.07	95.51	94.10	94.54	147,961
21 Aug 17	94.00000 -0.48	94.51	93.68	94.37	126,915
18 Aug 17	94.48000 -0.98	94.75	93.74	94.75	169,050
17 Aug 17	95.46000 +0.02	95.85	94.98	95.56	231,412
16 Aug 17	95.44000 +1.29	96.14	94.37	94.47	165,067
15 Aug 17	94.15000 -0.74	95.57	93.90	94.94	160,904
14 Aug 17	94.89000 +1.27	95.13	93.92	94.21	176,934
11 Aug 17	93.62000 -0.33	93.93	92.69	93.28	211,478
10 Aug 17	93.95000 -1.05	95.06	93.57	95.06	178,097
09 Aug 17	95.00000 -1.86	96.19	94.82	96.19	213,289
08 Aug 17	96.86000 +0.37	96.86	95.84	96.60	217,410
07 Aug 17	96.49000 -0.09	97.20	95.91	97.00	197,933
04 Aug 17	96.58000 +1.02	96.86	94.94	95.56	235,749
03 Aug 17	95.56000 -1.30	96.04	94.21	95.17	332,817
02 Aug 17	96.86000 +0.37	99.06	95.44	99.00	464,768
01 Aug 17	96.49000 +0.31	97.17	95.49	97.00	203,898
31 Jul 17	96.18000 -0.12	96.83	95.90	96.38	216,913
28 Jul 17	96.30000 -1.10	97.86	95.88	97.84	207,214
27 Jul 17	97.40000 -0.58	98.96	97.19	98.18	198,460
26 Jul 17	97.98000 +0.37	98.70	97.22	97.78	188,034
25 Jul 17	97.61000 -0.11	98.84	97.59	97.68	179,287
24 Jul 17	97.72000 +0.18	98.18	96.92	97.60	190,011
21 Jul 17	97.54000 -2.36	100.25	96.75	99.76	279,548
20 Jul 17	99.90000 -0.35	101.65	99.47	100.50	293,388
19 Jul 17	100.25000 +0.76	100.40	99.45	99.99	170,351
18 Jul 17	99.49000 -0.43	100.25	98.85	99.82	222,583
17 Jul 17	99.92000 +0.09	100.20	99.22	100.00	160,210
14 Jul 17	99.83000 +0.42	99.95	98.75	99.60	183,738
13 Jul 17	99.41000 +2.52	99.49	97.08	97.34	258,428
12 Jul 17	96.89000 +0.46	97.61	96.19	96.44	239,391
11 Jul 17	96.43000 -0.03	97.37	95.85	97.00	235,120
10 Jul 17	96.46000 +0.95	96.79	95.54	96.00	203,854
07 Jul 17	95.51000 +0.04	95.69	94.76	95.50	221,676
06 Jul 17	95.47000 +0.04	95.79	94.28	95.71	226,776
05 Jul 17	95.43000 -0.56	96.11	95.30	96.00	206,851
04 Jul 17	95.99000 -0.96	96.66	95.77	96.50	193,649
03 Jul 17	96.95000 +3.52	97.50	95.45	96.24	336,423
30 Jun 17	93.43000 +0.64	93.89	92.80	93.02	273,397
29 Jun 17	92.79000 -0.96	93.93	92.34	93.90	295,279
28 Jun 17	93.75000 -0.49	94.14	92.76	94.09	203,865
27 Jun 17	94.24000 -0.76	95.07	93.37	95.00	208,767
26 Jun 17	95.00000 +0.70	95.92	94.35	94.44	210,503
23 Jun 17	94.30000 -0.60	94.83	93.50	94.55	173,165
22 Jun 17	94.90000 -0.76	95.42	94.22	95.42	159,974
21 Jun 17	95.66000 -0.08	95.77	94.15	95.49	199,599
20 Jun 17	95.74000 -0.63	96.86	95.70	96.61	166,799
19 Jun 17	96.37000 +1.14	96.64	95.95	96.11	169,964
16 Jun 17	95.23000 +0.34	95.90	94.78	95.31	241,711
15 Jun 17	94.89000 -0.77	95.66	93.59	95.52	246,432
14 Jun 17	95.66000 -0.12	96.88	95.66	96.21	245,906
13 Jun 17	95.78000 +0.66	96.62	95.12	95.30	169,948
12 Jun 17	95.12000 -0.96	96.15	94.73	96.15	195,873
09 Jun 17	96.08000 +2.13	96.39	93.97	94.29	340,932
08 Jun 17	93.95000 +0.98	93.95	92.65	93.09	285,672
07 Jun 17	92.97000 -0.41	93.64	92.04	93.35	206,634
06 Jun 17	93.38000 -0.78	94.08	93.03	94.00	187,563
05 Jun 17	94.16000 -1.60	96.24	93.91	95.89	137,227
02 Jun 17	95.76000 +1.06	95.86	94.52	95.35	197,895
01 Jun 17	94.70000 +1.68	94.82	93.14	93.14	205,748
31 May 17	93.02000 -2.08	95.25	93.02	95.14	382,034
30 May 17	95.10000 +0.11	95.62	93.77	94.50	187,097
29 May 17	94.99000 +0.84	95.23	93.75	94.00	143,320
26 May 17	94.15000 +0.32	94.38	93.16	93.49	179,558
25 May 17	93.83000 -1.81	95.36	93.14	94.63	184,196
24 May 17	95.64000 -0.77	96.98	95.35	96.98	194,660
23 May 17	96.41000 +1.45	96.92	94.70	94.70	311,677
22 May 17	94.96000 -0.90	97.09	94.86	96.90	185,157
19 May 17	95.86000 +1.08	95.86	94.42	94.89	188,756
18 May 17	94.78000 -0.64	95.82	93.54	95.57	259,989
17 May 17	95.42000 -2.33	97.90	94.57	97.75	204,357
16 May 17	97.75000 -0.39	98.14	96.94	98.14	266,490
15 May 17	98.14000 +1.47	98.40	97.00	97.28	196,253
12 May 17	96.67000 -1.18	98.27	96.67	98.05	186,731
11 May 17	97.85000 -0.94	99.23	97.43	98.91	195,446
10 May 17	98.79000 +1.18	98.80	97.60	97.60	244,022
09 May 17	97.61000 -0.50	98.56	97.40	98.44	276,030
08 May 17	98.11000 -1.62	99.98	97.65	99.98	325,719
05 May 17	99.73000 +1.48	99.86	98.02	98.02	306,560
04 May 17	98.25000 +0.93	98.44	96.57	97.17	364,625
03 May 17	97.32000 -0.48	98.69	96.96	98.00	219,037
02 May 17	97.80000 +0.59	98.15	96.69	97.45	206,192
28 Apr 17	97.21000 -0.14	97.91	96.95	97.06	210,889
27 Apr 17	97.35000 -0.15	97.78	96.75	96.92	216,545
26 Apr 17	97.50000 +0.70	97.58	96.60	96.60	194,089
25 Apr 17	96.80000 -0.16	97.16	96.15	96.30	228,679
24 Apr 17	96.96000 +5.90	97.57	94.05	94.55	528,771
21 Apr 17	91.06000 -0.06	91.72	90.82	91.26	231,372
20 Apr 17	91.12000 +0.27	91.50	90.27	90.84	213,059
19 Apr 17	90.85000 +0.51	91.18	90.22	90.36	211,663
18 Apr 17	90.34000 -2.03	92.03	90.23	91.54	270,378
13 Apr 17	92.37000 -1.02	93.28	91.89	93.14	221,787
12 Apr 17	93.39000 -0.97	95.23	93.10	94.34	235,184
11 Apr 17	94.36000 -1.45	96.11	94.03	95.32	225,554
10 Apr 17	95.81000 +0.29	96.05	94.73	95.64	232,108
07 Apr 17	95.52000 +1.74	95.52	92.96	93.24	353,958
06 Apr 17	93.78000 +0.43	93.87	92.13	92.94	245,327
05 Apr 17	93.35000 +0.32	93.82	92.68	92.95	244,799
04 Apr 17	93.03000 +0.47	93.03	91.95	92.40	205,727
03 Apr 17	92.56000 +0.08	93.22	92.53	92.82	165,679
31 Mar 17	92.48000 -0.98	93.39	91.62	93.15	284,127
30 Mar 17	93.46000 +1.51	93.46	91.95	91.95	187,990
29 Mar 17	91.95000 -0.27	92.42	91.58	92.16	167,973
28 Mar 17	92.22000 +1.27	92.22	91.02	91.33	174,581
27 Mar 17	90.95000 -1.19	91.28	90.06	91.03	195,589
24 Mar 17	92.14000 -0.64	92.96	91.83	92.70	122,952
23 Mar 17	92.78000 +1.03	92.79	91.76	92.00	161,993
22 Mar 17	91.75000 +0.50	91.89	90.32	90.71	251,730
21 Mar 17	91.25000 -0.42	92.10	91.09	92.10	286,789
20 Mar 17	91.67000 -0.73	92.13	91.60	92.03	150,589
17 Mar 17	92.40000 +0.16	92.40	90.88	91.81	439,290
16 Mar 17	92.24000 +2.41	92.40	90.89	91.05	334,303
15 Mar 17	89.83000 -0.05	89.92	89.09	89.58	206,106
14 Mar 17	89.88000 +0.99	90.85	88.87	88.89	331,410
13 Mar 17	88.89000 +0.06	89.00	87.69	88.82	288,063
10 Mar 17	88.83000 -0.62	90.01	88.52	89.86	243,016
09 Mar 17	89.45000 +0.27	90.23	88.95	89.38	251,381
08 Mar 17	89.18000 -0.67	89.90	89.10	89.90	195,448
07 Mar 17	89.85000 +0.50	89.95	89.01	89.73	233,084
06 Mar 17	89.35000 -1.79	91.02	89.15	91.02	358,448
03 Mar 17	91.14000 -0.60	91.57	90.35	90.80	230,392
02 Mar 17	91.74000 -1.07	93.30	91.55	92.59	326,782
01 Mar 17	92.81000 +1.31	92.92	90.85	92.50	406,095
28 Feb 17	91.50000 -0.32	95.00	90.17	95.00	503,237
27 Feb 17	91.82000 +0.70	91.82	88.90	89.97	255,138
24 Feb 17	91.12000 -2.41	93.30	90.67	93.12	343,806
23 Feb 17	93.53000 -1.60	95.53	93.30	94.81	254,830
22 Feb 17	95.13000 -1.12	97.10	93.01	96.31	235,458
21 Feb 17	96.25000 -0.08	97.03	95.80	96.33	186,992
20 Feb 17	96.33000 +0.75	97.24	95.76	95.76	229,885
17 Feb 17	95.58000 +0.68	96.13	95.15	95.25	264,080
16 Feb 17	94.90000 +1.14	96.46	94.63	95.90	349,821
15 Feb 17	93.76000 -0.01	94.10	93.50	93.70	284,597
14 Feb 17	93.77000 -0.31	94.33	93.52	94.30	159,047
13 Feb 17	94.08000 +1.29	94.54	92.69	92.84	138,235
10 Feb 17	92.79000 +0.92	92.83	91.62	92.05	135,017
09 Feb 17	91.87000 +1.49	91.87	90.21	90.55	193,799
08 Feb 17	90.38000 -1.86	92.76	89.52	92.62	270,087
07 Feb 17	92.24000 -0.01	92.74	91.69	92.14	139,572
06 Feb 17	92.25000 -1.45	93.81	92.23	93.37	176,023
03 Feb 17	93.70000 +0.97	93.78	92.01	93.04	177,771
02 Feb 17	92.73000 +0.04	93.53	92.38	92.38	161,151
01 Feb 17	92.69000 +1.29	93.71	91.50	91.50	167,975
31 Jan 17	91.40000 -2.04	93.49	91.40	93.49	236,443
30 Jan 17	93.44000 -2.01	95.44	93.12	95.17	192,346
27 Jan 17	95.45000 -0.06	95.62	94.34	95.55	247,804
26 Jan 17	95.51000 +0.85	95.51	94.21	94.80	256,614
25 Jan 17	94.66000 +2.34	94.77	92.97	92.97	243,561
24 Jan 17	92.32000 +0.63	92.42	90.79	91.64	143,770
23 Jan 17	91.69000 -0.81	92.22	91.19	92.22	155,850
20 Jan 17	92.50000 +0.98	92.65	90.72	91.39	199,534
19 Jan 17	91.52000 +1.43	93.00	90.89	93.00	341,004
18 Jan 17	90.09000 +0.40	90.53	88.90	89.99	196,752
17 Jan 17	89.69000 -0.59	90.11	88.48	89.69	170,238
16 Jan 17	90.28000 -0.75	90.60	89.71	90.57	180,138
13 Jan 17	91.03000 +2.58	91.03	88.18	88.40	264,570
12 Jan 17	88.45000 -0.59	88.98	88.00	88.50	244,799
11 Jan 17	89.04000 -1.00	90.20	88.82	89.86	328,254
10 Jan 17	90.04000 -2.21	92.00	89.27	91.83	351,098
09 Jan 17	92.25000 -0.30	92.86	91.75	92.61	125,104
06 Jan 17	92.55000 -0.84	93.20	92.35	92.89	123,467
05 Jan 17	93.39000 +0.08	93.39	92.55	92.89	161,888
04 Jan 17	93.31000 -0.28	93.70	92.70	93.56	159,256
03 Jan 17	93.59000 -0.03	94.25	93.04	94.00	171,350
02 Jan 17	93.62000 +0.68	93.85	92.26	92.32	60,918
30 Dec 16	92.94000 -0.06	93.00	91.99	92.75	88,459
29 Dec 16	93.00000 -0.70	93.15	92.51	93.08	90,740
28 Dec 16	93.70000 +0.35	94.10	93.13	93.32	105,104
27 Dec 16	93.35000 +0.08	94.08	92.90	93.54	92,856
23 Dec 16	93.27000 -0.09	93.80	92.87	93.40	103,783
22 Dec 16	93.36000 -0.22	93.56	93.01	93.44	121,111
21 Dec 16	93.58000 +0.30	94.30	92.97	92.97	182,737
20 Dec 16	93.28000 -0.29	93.83	92.97	93.42	256,734
19 Dec 16	93.57000 -0.22	94.01	93.08	93.48	143,744
16 Dec 16	93.79000 -0.59	94.65	93.40	94.31	237,701
15 Dec 16	94.38000 +1.02	94.59	91.60	92.75	321,468
14 Dec 16	93.36000 -0.23	93.93	92.95	93.23	184,640
13 Dec 16	93.59000 -0.31	94.25	93.29	93.97	175,918
12 Dec 16	93.90000 -0.04	94.29	93.42	93.90	159,010
09 Dec 16	93.94000 -0.19	94.46	93.56	94.00	255,295
08 Dec 16	94.13000 -0.59	95.28	93.44	94.58	328,938
07 Dec 16	94.72000 +3.12	94.72	92.08	92.25	298,324
06 Dec 16	91.60000 -0.30	92.00	91.31	92.00	271,011
05 Dec 16	91.90000 +1.85	91.90	89.75	90.00	319,739
02 Dec 16	90.05000 +0.10	90.47	89.06	90.00	208,462
01 Dec 16	89.95000 -0.43	91.06	89.62	90.48	234,965
30 Nov 16	90.38000 +1.81	91.40	88.87	88.95	564,147
29 Nov 16	88.57000 +0.65	88.72	87.53	87.90	166,186
28 Nov 16	87.92000 -0.86	88.91	87.60	88.80	185,400
25 Nov 16	88.78000 -0.42	89.41	88.22	89.21	131,625
24 Nov 16	89.20000 +0.94	89.61	88.35	88.35	140,663
23 Nov 16	88.26000 +0.01	89.35	88.21	88.49	199,420
22 Nov 16	88.25000 +0.47	88.50	87.57	88.35	165,758
21 Nov 16	87.78000 -0.15	88.25	87.01	88.24	164,360
18 Nov 16	87.93000 -0.33	88.88	87.79	88.30	158,705
17 Nov 16	88.26000 +0.09	88.31	87.81	88.00	189,158
16 Nov 16	88.17000 +0.17	89.23	87.78	88.37	247,518
15 Nov 16	88.00000 +1.00	88.68	87.54	87.54	254,896
14 Nov 16	87.00000 +0.89	87.90	86.52	86.78	278,729
11 Nov 16	86.11000 -1.06	86.90	85.45	86.35	345,764
10 Nov 16	87.17000 +1.03	89.73	84.16	85.30	430,502
09 Nov 16	86.14000 +1.99	86.14	80.44	81.98	364,916
08 Nov 16	84.15000 -0.45	85.11	84.01	84.47	285,837
07 Nov 16	84.60000 +1.02	85.50	84.55	84.79	248,010
04 Nov 16	83.58000 -0.09	84.29	83.08	83.60	222,614
03 Nov 16	83.67000 -1.97	86.00	83.67	85.31	292,109
02 Nov 16	85.64000 -1.07	86.53	85.60	86.24	185,758
01 Nov 16	86.71000 +0.33	86.90	85.66	86.59	261,827
31 Oct 16	86.38000 +0.35	86.58	85.40	85.66	219,173
28 Oct 16	86.03000 +0.59	86.22	84.45	85.39	169,285
27 Oct 16	85.44000 -0.09	86.47	84.32	85.50	179,070
26 Oct 16	85.53000 -0.99	86.26	85.06	86.26	142,268
25 Oct 16	86.52000 +0.27	87.16	86.12	86.51	200,198
24 Oct 16	86.25000 -0.57	87.10	86.07	86.82	191,663
21 Oct 16	86.82000 +2.02	86.99	84.70	84.79	331,023
20 Oct 16	84.80000 +0.10	85.06	84.16	84.61	220,109
19 Oct 16	84.70000 +0.22	84.85	83.91	84.26	179,808
18 Oct 16	84.48000 +1.45	84.97	83.30	83.50	234,106
17 Oct 16	83.03000 -0.37	83.46	81.68	83.39	160,642
14 Oct 16	83.40000 +0.94	84.11	82.57	82.57	177,955
13 Oct 16	82.46000 +0.10	82.95	81.08	81.90	275,461
12 Oct 16	82.36000 -0.23	83.95	82.27	82.90	278,188
11 Oct 16	82.59000 -0.45	83.62	82.45	82.99	155,713
10 Oct 16	83.04000 +0.64	83.19	82.04	82.51	119,011
07 Oct 16	82.40000 -1.22	83.93	82.26	83.72	174,550
06 Oct 16	83.62000 +0.94	84.08	82.76	83.01	200,576
05 Oct 16	82.68000 -0.44	82.88	82.10	82.61	235,144
04 Oct 16	83.12000 +0.13	83.69	82.93	83.22	326,975
03 Oct 16	82.99000 +0.59	83.00	82.28	82.38	197,388
30 Sep 16	82.40000 +0.01	82.73	80.50	81.53	348,039
29 Sep 16	82.39000 -0.83	84.50	82.34	84.09	304,951
28 Sep 16	83.22000 +0.63	83.99	82.89	82.92	278,137
27 Sep 16	82.59000 -0.68	84.07	81.98	83.91	238,701
26 Sep 16	83.27000 -0.66	83.65	83.10	83.63	141,848
23 Sep 16	83.93000 -0.13	84.03	83.41	83.74	146,627
22 Sep 16	84.06000 -0.01	85.10	83.40	84.44	431,919
21 Sep 16	84.07000 +0.20	84.71	83.83	84.34	159,092
20 Sep 16	83.87000 -0.13	84.10	83.72	83.93	134,504
19 Sep 16	84.00000 +1.19	84.05	82.83	82.89	187,908
16 Sep 16	82.81000 -0.35	83.16	82.39	82.42	224,930
15 Sep 16	83.16000 +0.74	83.29	82.16	82.34	181,815
14 Sep 16	82.42000 +0.20	82.69	81.57	82.15	192,851
13 Sep 16	82.22000 +0.13	82.93	82.00	82.48	210,696
12 Sep 16	82.09000 +0.28	82.11	76.30	80.69	302,642
09 Sep 16	81.81000 -1.14	82.95	81.74	82.53	211,726
08 Sep 16	82.95000 -1.05	84.09	82.46	83.99	226,395
07 Sep 16	84.00000 +0.74	84.38	83.52	83.72	212,557
06 Sep 16	83.26000 +0.38	83.90	81.50	83.00	246,372
05 Sep 16	82.88000 +0.30	83.31	82.08	82.48	177,209
02 Sep 16	82.58000 +1.66	82.83	81.25	81.30	222,340
01 Sep 16	80.92000 +0.89	81.58	80.48	80.54	266,358
31 Aug 16	80.03000 -0.35	80.30	79.62	80.01	197,722
30 Aug 16	80.38000 +1.12	80.59	79.30	79.52	173,987
29 Aug 16	79.26000 -0.43	79.59	78.60	79.46	62,657
26 Aug 16	79.69000 +0.57	79.86	78.75	79.15	97,824
25 Aug 16	79.12000 -0.16	79.41	78.29	79.10	128,917
24 Aug 16	79.28000 -0.21	79.76	79.00	79.14	116,555
23 Aug 16	79.49000 +0.30	80.24	79.47	79.69	126,431
22 Aug 16	79.19000 -0.03	80.41	78.82	79.14	140,909
19 Aug 16	79.22000 -0.64	79.71	78.87	79.71	107,582
18 Aug 16	79.86000 +1.16	80.01	79.15	79.33	122,269
17 Aug 16	78.70000 -0.88	79.51	78.51	79.45	78,129
16 Aug 16	79.58000 -0.08	80.12	79.09	79.39	108,877
15 Aug 16	79.66000 +0.08	79.99	79.31	79.44	62,809
12 Aug 16	79.58000 -0.27	79.97	79.29	79.66	157,380
11 Aug 16	79.85000 +0.53	80.15	79.00	79.49	192,162
10 Aug 16	79.32000 -0.30	79.50	78.38	79.26	143,234
09 Aug 16	79.62000 +0.75	79.70	78.67	78.67	162,904
08 Aug 16	78.87000 +0.62	78.98	77.98	78.25	173,652
05 Aug 16	78.25000 +1.75	78.30	76.92	77.00	208,053
04 Aug 16	76.50000 +1.35	77.25	75.36	75.72	390,386
03 Aug 16	75.15000 -0.35	76.69	74.44	76.60	354,166
02 Aug 16	75.50000 +0.13	76.30	73.87	75.90	329,858
01 Aug 16	75.37000 -1.00	76.80	75.35	76.73	203,616
29 Jul 16	76.37000 +1.51	76.40	75.03	75.48	260,829
28 Jul 16	74.86000 -0.86	76.04	74.86	75.34	193,589
27 Jul 16	75.72000 +0.56	76.27	75.29	75.46	200,215
26 Jul 16	75.16000 +0.26	75.43	74.20	74.72	124,565
25 Jul 16	74.90000 +0.15	75.56	74.49	74.60	115,919
22 Jul 16	74.75000 -0.59	75.43	74.18	75.00	210,352
21 Jul 16	75.34000 +1.21	75.70	73.88	74.47	296,437
20 Jul 16	74.13000 +1.52	75.18	73.65	74.00	318,685
19 Jul 16	72.61000 -0.39	72.89	71.35	72.60	150,638
18 Jul 16	73.00000 +0.25	73.59	72.57	72.77	137,762
15 Jul 16	72.75000 -0.36	73.14	72.09	73.08	163,856
14 Jul 16	73.11000 +1.75	73.56	71.93	72.00	257,272
13 Jul 16	71.36000 -0.11	71.99	71.14	71.20	120,836
12 Jul 16	71.47000 +0.53	72.20	70.91	70.91	153,197
11 Jul 16	70.94000 +2.49	71.15	68.99	69.36	211,043
08 Jul 16	68.45000 +1.97	68.66	66.42	66.91	179,415
07 Jul 16	66.48000 +0.42	67.39	66.18	66.44	173,710
06 Jul 16	66.06000 -1.47	67.45	65.35	67.00	346,375
05 Jul 16	67.53000 -1.64	68.79	67.27	68.73	173,354
04 Jul 16	69.17000 -1.44	70.78	69.02	70.78	124,279
01 Jul 16	70.61000 +1.54	70.80	69.06	69.28	204,954
30 Jun 16	69.07000 +0.98	69.33	67.50	68.04	287,648
29 Jun 16	68.09000 +1.39	68.26	66.65	67.44	286,890
28 Jun 16	66.70000 +2.82	67.25	65.15	65.33	347,957
27 Jun 16	63.88000 -4.46	68.21	63.40	67.99	470,555
24 Jun 16	68.34000 -5.09	68.98	64.91	66.11	592,112
23 Jun 16	73.43000 +1.73	73.67	71.73	71.90	208,901
22 Jun 16	71.70000 +0.53	72.44	71.14	71.53	200,676
21 Jun 16	71.17000 -0.29	71.74	70.86	71.29	197,814
20 Jun 16	71.46000 +2.23	71.92	70.50	70.61	253,493
17 Jun 16	69.23000 +1.22	69.30	68.06	68.59	405,334
16 Jun 16	68.01000 -0.75	68.40	67.40	68.03	309,155
15 Jun 16	68.76000 +1.19	69.22	67.98	68.09	322,130
14 Jun 16	67.57000 -1.34	68.36	67.28	68.35	368,908
13 Jun 16	68.91000 -0.48	69.07	67.63	68.66	316,916
10 Jun 16	69.39000 -1.99	71.35	69.21	71.29	268,557
09 Jun 16	71.38000 -2.25	72.03	70.35	71.79	285,368
08 Jun 16	73.63000 -0.41	73.94	73.12	73.92	148,912
07 Jun 16	74.04000 +0.59	74.74	73.78	73.94	274,134
06 Jun 16	73.45000 +0.32	73.72	73.15	73.15	124,579
03 Jun 16	73.13000 -1.26	74.77	72.78	74.48	195,032
02 Jun 16	74.39000 +0.27	74.84	73.83	74.02	228,208
01 Jun 16	74.12000 +0.38	74.58	73.16	73.86	330,798
31 May 16	73.74000 +0.72	75.00	73.09	74.95	415,943
30 May 16	73.02000 +0.07	73.26	72.56	72.93	86,358
27 May 16	72.95000 -0.58	74.21	72.75	74.06	242,986
26 May 16	73.53000 +0.92	74.15	72.38	72.61	237,779
25 May 16	72.61000 +0.28	72.93	72.37	72.57	164,917
24 May 16	72.33000 +1.16	72.48	70.55	70.81	165,059
23 May 16	71.17000 -0.34	71.77	70.67	71.50	160,907
20 May 16	71.51000 +0.98	71.85	71.06	71.06	212,442
19 May 16	70.53000 -0.80	71.21	70.13	71.21	211,769
18 May 16	71.33000 +0.55	71.34	70.23	70.46	229,907
17 May 16	70.78000 -0.09	72.08	70.50	71.45	204,162
16 May 16	70.87000 +0.11	70.87	70.40	70.55	132,046
13 May 16	70.76000 -0.37	70.98	70.22	70.73	282,890
12 May 16	71.13000 -0.37	72.20	71.00	71.19	323,512
11 May 16	71.50000 +3.44	72.17	70.50	72.00	718,716
10 May 16	68.06000 +0.50	68.47	67.44	68.13	300,179
09 May 16	67.56000 +0.09	68.63	67.16	67.96	475,955
06 May 16	67.47000 -0.73	68.11	67.02	67.92	313,966
05 May 16	68.20000 -0.02	68.45	67.69	68.22	200,705
04 May 16	68.22000 -0.55	69.13	68.16	68.60	135,389
03 May 16	68.77000 -0.90	69.67	68.46	69.67	150,685
02 May 16	69.67000 -0.01	70.35	69.33	69.90	134,811
29 Apr 16	69.68000 -1.66	71.02	69.54	70.79	188,960
28 Apr 16	71.34000 +0.85	71.47	69.83	70.25	190,673
27 Apr 16	70.49000 +1.11	70.73	68.91	69.23	162,309
26 Apr 16	69.38000 -0.37	70.39	69.28	69.90	165,462
25 Apr 16	69.75000 -0.98	70.81	69.47	70.27	265,972
22 Apr 16	70.73000 -0.33	71.17	70.52	70.74	170,314
21 Apr 16	71.06000 -0.14	71.54	70.57	71.25	206,707
20 Apr 16	71.20000 +0.19	71.45	70.63	70.88	166,411
19 Apr 16	71.01000 +1.38	71.34	69.64	69.84	250,010
18 Apr 16	69.63000 -0.25	70.07	68.43	69.02	229,956
15 Apr 16	69.88000 +0.19	70.11	69.22	69.45	210,394
14 Apr 16	69.69000 -0.31	70.40	69.32	69.88	239,924
13 Apr 16	70.00000 +2.07	70.14	68.62	68.62	419,809
12 Apr 16	67.93000 +1.35	67.98	66.49	66.81	344,220
11 Apr 16	66.58000 +0.93	67.02	65.21	65.59	167,350
08 Apr 16	65.65000 +1.78	65.98	64.15	64.18	219,107
07 Apr 16	63.87000 +0.01	64.86	63.59	64.02	312,196
06 Apr 16	63.86000 -0.15	64.45	63.16	64.23	175,464
05 Apr 16	64.01000 -2.08	65.05	63.71	64.99	235,995
04 Apr 16	66.09000 +0.19	66.65	65.28	65.80	153,611
01 Apr 16	65.90000 -0.08	66.46	65.13	65.48	338,676
31 Mar 16	65.98000 -0.47	66.40	65.50	66.16	196,942
30 Mar 16	66.45000 +1.29	66.97	65.42	65.42	205,867
29 Mar 16	65.16000 +0.64	65.71	64.77	64.85	159,636
24 Mar 16	64.52000 -1.05	65.24	64.12	65.12	272,803
23 Mar 16	65.57000 +0.74	65.95	64.77	64.80	359,769
22 Mar 16	64.83000 +0.66	64.87	63.01	63.86	307,179
21 Mar 16	64.17000 -0.06	65.25	63.49	63.98	307,087
18 Mar 16	64.23000 +0.61	64.31	63.11	63.85	331,046
17 Mar 16	63.62000 -0.02	64.92	62.45	64.89	306,915
16 Mar 16	63.64000 +0.13	64.30	63.19	63.85	235,096
15 Mar 16	63.51000 -0.93	64.09	63.14	63.75	176,171
14 Mar 16	64.44000 +0.70	64.70	63.87	64.00	250,278
11 Mar 16	63.74000 +2.15	63.74	62.40	62.53	254,667
10 Mar 16	61.59000 -0.71	64.36	61.53	62.29	440,173
09 Mar 16	62.30000 +0.89	62.48	61.18	61.58	269,244
08 Mar 16	61.41000 -0.93	62.23	60.80	61.80	322,684
07 Mar 16	62.34000 -0.12	62.51	61.31	62.48	393,237
04 Mar 16	62.46000 -0.54	63.00	60.31	62.99	413,724
03 Mar 16	63.00000 +5.09	63.67	59.37	61.27	801,966
02 Mar 16	57.91000 -0.45	58.96	57.26	58.60	313,131
01 Mar 16	58.36000 +1.96	58.36	56.25	56.37	307,612
29 Feb 16	56.40000 +0.52	56.40	55.25	55.39	319,216
26 Feb 16	55.88000 +1.57	56.07	54.51	54.75	358,966
25 Feb 16	54.31000 +1.87	54.45	53.10	53.10	266,116
24 Feb 16	52.44000 -1.60	54.99	51.67	54.87	318,844
23 Feb 16	54.04000 -0.43	54.67	53.66	54.10	223,924
22 Feb 16	54.47000 +1.17	54.80	53.55	53.55	160,560
19 Feb 16	53.30000 -0.29	53.73	52.69	53.28	244,487
18 Feb 16	53.59000 +0.46	54.06	52.57	53.31	278,903
17 Feb 16	53.13000 +2.76	53.46	50.28	50.43	315,643
16 Feb 16	50.37000 -0.32	51.46	49.96	51.25	225,505
15 Feb 16	50.69000 +1.32	51.17	49.57	49.57	427,181
12 Feb 16	49.37000 +0.58	49.81	48.46	49.55	336,945
11 Feb 16	48.79500 -1.71	50.23	48.17	49.88	302,161
10 Feb 16	50.50000 +0.83	51.12	49.75	50.01	544,099
09 Feb 16	49.67500 -1.17	50.85	48.80	50.66	442,966
08 Feb 16	50.84000 -2.56	53.67	50.25	53.50	310,779
05 Feb 16	53.40000 +0.63	53.93	52.61	52.88	349,786
04 Feb 16	52.77000 -0.10	53.92	51.32	53.64	598,202
03 Feb 16	52.87000 -1.26	54.61	51.88	53.73	538,342
02 Feb 16	54.13000 -1.77	55.87	53.67	55.70	507,582
01 Feb 16	55.90000 -1.66	59.00	55.15	58.50	658,452
29 Jan 16	57.56000 +0.66	57.90	56.75	57.82	243,999
28 Jan 16	56.90000 -0.77	58.40	56.40	57.75	430,811
27 Jan 16	57.67000 -0.33	57.70	55.77	55.90	448,506
26 Jan 16	58.00000 +1.43	58.11	54.81	55.25	332,299
25 Jan 16	56.57000 -0.30	57.35	56.07	57.28	332,511
22 Jan 16	56.87000 +1.32	58.00	56.58	56.92	407,192
21 Jan 16	55.55000 +1.99	55.90	53.40	53.56	359,163
20 Jan 16	53.56000 -1.47	54.55	52.93	53.85	205,126
19 Jan 16	55.03000 +0.82	56.06	54.37	55.16	211,105
18 Jan 16	54.21000 -1.14	55.87	53.85	55.29	252,987
15 Jan 16	55.35000 -2.21	58.00	54.99	57.60	288,022
14 Jan 16	57.56000 -0.72	58.21	55.67	57.34	393,047
13 Jan 16	58.28000 +1.15	59.02	57.86	58.00	330,491
12 Jan 16	57.13000 +0.73	58.20	55.72	56.34	308,238
11 Jan 16	56.40000 -0.17	57.93	56.11	56.35	327,110
08 Jan 16	56.57000 -1.57	58.37	56.57	57.50	365,005
07 Jan 16	58.14000 -1.41	58.62	57.03	58.00	377,820
06 Jan 16	59.55000 -1.80	61.33	59.08	61.33	289,062
05 Jan 16	61.35000 -1.00	63.33	60.74	63.18	281,953
04 Jan 16	62.35000 -2.24	64.00	61.87	63.84	181,929
31 Dec 15	64.59000 -0.50	65.14	64.41	65.14	26,156
30 Dec 15	65.09000 -0.30	65.47	64.55	65.20	89,986
29 Dec 15	65.39000 +1.11	65.39	64.52	64.52	111,106
28 Dec 15	64.28000 -0.40	65.18	63.82	64.81	77,321
24 Dec 15	64.68000 -0.59	65.65	64.68	65.55	24,929
23 Dec 15	65.27000 +2.08	65.65	63.68	63.68	180,339
22 Dec 15	63.19000 +0.56	63.63	62.59	63.31	90,033
21 Dec 15	62.63000 -1.67	65.01	62.63	64.03	166,489
18 Dec 15	64.30000 -1.03	65.08	63.76	64.92	273,615
17 Dec 15	65.33000 +1.84	65.83	64.69	64.81	343,742
16 Dec 15	63.49000 +0.56	64.14	62.86	63.12	184,953
15 Dec 15	62.93000 +1.69	63.17	61.61	61.78	190,996
14 Dec 15	61.24000 -0.78	63.07	61.00	62.26	270,526
11 Dec 15	62.02000 -1.98	63.89	61.85	63.89	273,006
10 Dec 15	64.00000 -0.92	65.33	63.85	64.67	190,965
09 Dec 15	64.92000 -0.52	66.30	64.00	65.70	319,856
08 Dec 15	65.44000 -1.55	66.91	64.80	66.53	173,672
07 Dec 15	66.99000 +0.85	67.39	66.34	66.49	238,926
04 Dec 15	66.14000 -0.81	67.13	65.40	67.08	217,600
03 Dec 15	66.95000 -0.09	69.66	66.01	69.05	417,349
02 Dec 15	67.04000 -0.30	67.89	66.20	67.44	188,357
01 Dec 15	67.34000 -0.85	68.69	67.17	68.15	227,232
30 Nov 15	68.19000 +1.60	68.57	67.00	67.27	349,398
27 Nov 15	66.59000 -1.11	67.95	66.46	67.25	180,330
26 Nov 15	67.70000 +0.66	68.00	67.20	67.20	133,715
25 Nov 15	67.04000 +1.28	67.39	65.74	65.76	160,802
24 Nov 15	65.76000 -1.30	66.60	64.93	66.60	203,377
23 Nov 15	67.06000 +0.67	67.40	65.67	66.39	205,720
20 Nov 15	66.39000 +0.25	66.54	65.41	66.10	136,490
19 Nov 15	66.14000 +1.15	66.76	65.40	65.51	216,193
18 Nov 15	64.99000 -0.68	65.43	64.73	65.22	244,764
17 Nov 15	65.67000 +1.59	65.74	64.32	64.47	198,813
16 Nov 15	64.08000 +0.16	64.90	63.15	63.16	178,846
13 Nov 15	63.92000 +0.20	64.25	63.20	63.71	198,433
12 Nov 15	63.72000 -2.23	65.84	63.59	65.84	264,746
11 Nov 15	65.95000 -0.36	66.80	65.79	66.19	250,382
10 Nov 15	66.31000 -0.95	68.79	64.88	67.56	379,601
09 Nov 15	67.26000 -1.48	69.20	67.21	68.64	253,047
06 Nov 15	68.74000 +1.08	69.35	67.36	67.69	151,271
05 Nov 15	67.66000 -0.10	68.17	67.23	67.88	174,916
04 Nov 15	67.76000 -0.14	68.68	67.64	68.31	246,148
03 Nov 15	67.90000 +0.25	68.01	67.30	67.44	166,201
02 Nov 15	67.65000 +1.04	67.89	65.90	65.94	153,717
30 Oct 15	66.61000 +0.18	66.79	65.67	66.46	166,459
29 Oct 15	66.43000 +0.48	66.66	65.60	66.43	159,758
28 Oct 15	65.95000 +0.79	66.27	64.87	65.21	155,572
27 Oct 15	65.16000 -1.89	66.57	65.13	66.22	208,761
26 Oct 15	67.05000 -0.70	67.72	66.79	67.60	211,514
23 Oct 15	67.75000 +1.21	68.66	66.65	67.03	228,202
22 Oct 15	66.54000 +2.28	66.66	63.95	64.28	269,635
21 Oct 15	64.26000 +1.01	64.66	62.63	63.41	174,699
20 Oct 15	63.25000 -0.17	63.71	62.10	63.38	163,035
19 Oct 15	63.42000 +0.12	64.27	63.15	63.17	125,465
16 Oct 15	63.30000 -0.16	63.83	63.15	63.71	224,136
15 Oct 15	63.46000 +1.07	63.72	62.69	62.91	185,134
14 Oct 15	62.39000 -0.71	62.93	61.70	62.44	306,258
13 Oct 15	63.10000 -0.49	63.68	62.18	63.68	157,030
12 Oct 15	63.59000 -1.18	65.31	63.17	64.88	221,224
09 Oct 15	64.77000 +1.17	65.13	64.08	64.38	318,063
08 Oct 15	63.60000 +0.59	63.67	62.39	62.84	275,617
07 Oct 15	63.01000 +1.08	63.70	61.84	62.17	457,198
06 Oct 15	61.93000 +1.28	62.34	60.27	60.84	313,646
05 Oct 15	60.65000 +2.38	61.24	59.45	59.45	321,835
02 Oct 15	58.27000 -0.22	59.31	57.37	58.85	289,872
01 Oct 15	58.49000 +0.67	59.50	57.67	58.34	467,121
30 Sep 15	57.82000 +1.28	58.35	57.20	57.80	278,585
29 Sep 15	56.54000 +0.41	56.69	54.80	55.49	429,952
28 Sep 15	56.13000 -2.22	58.35	56.13	58.16	292,804
25 Sep 15	58.35000 +1.10	60.46	58.26	60.46	519,049
24 Sep 15	57.25000 -1.51	59.23	56.71	58.89	552,529
23 Sep 15	58.76000 -0.81	59.91	58.67	59.53	441,227
22 Sep 15	59.57000 -2.60	62.36	59.52	62.14	266,625
21 Sep 15	62.17000 +1.03	62.40	60.71	61.08	229,475
18 Sep 15	61.14000 -1.70	62.51	60.03	62.42	400,012
17 Sep 15	62.84000 +0.04	63.40	62.37	62.83	364,850
16 Sep 15	62.80000 +0.37	63.28	62.07	63.00	257,561
15 Sep 15	62.43000 +0.59	62.91	61.38	61.83	260,829
14 Sep 15	61.84000 +0.39	62.46	61.36	61.43	234,382
11 Sep 15	61.45000 -1.30	62.90	61.30	62.90	254,654
10 Sep 15	62.75000 -0.60	63.92	62.45	63.12	307,662
09 Sep 15	63.35000 +1.26	64.64	63.20	64.13	373,889
08 Sep 15	62.09000 +1.32	62.50	61.04	61.04	273,563
07 Sep 15	60.77000 +0.22	61.71	60.24	61.16	111,283
04 Sep 15	60.55000 -1.93	61.88	60.16	61.88	358,145
03 Sep 15	62.48000 +1.16	62.95	61.17	62.00	275,095
02 Sep 15	61.32000 +0.23	62.09	60.70	61.35	274,910
01 Sep 15	61.09000 -1.82	62.38	60.34	62.02	260,680
31 Aug 15	62.91000 -0.51	63.70	62.44	63.46	200,265
28 Aug 15	63.42000 +0.33	63.59	62.53	63.37	225,548
27 Aug 15	63.09000 +2.11	63.63	62.12	62.72	332,612
26 Aug 15	60.98000 -2.17	63.38	60.98	62.35	423,171
25 Aug 15	63.15000 +3.51	64.10	60.60	60.94	610,860
24 Aug 15	59.64000 -3.93	61.39	57.32	60.98	721,577
21 Aug 15	63.57000 -2.75	66.07	63.57	65.25	398,967
20 Aug 15	66.32000 -2.08	68.27	66.05	68.03	318,858
19 Aug 15	68.40000 -1.75	69.90	68.39	69.81	182,358
18 Aug 15	70.15000 -0.65	70.84	69.92	70.50	118,372
17 Aug 15	70.80000 +0.20	71.41	70.09	71.09	164,892
14 Aug 15	70.60000 -0.34	71.59	70.43	70.90	138,857
13 Aug 15	70.94000 +1.04	71.85	70.62	70.63	194,376
12 Aug 15	69.90000 -2.71	71.75	69.30	71.75	393,943
11 Aug 15	72.61000 -0.98	73.64	72.25	73.39	301,199
10 Aug 15	73.59000 +0.43	73.77	72.72	73.34	242,862
07 Aug 15	73.16000 +0.09	73.72	72.84	73.00	218,520
06 Aug 15	73.07000 -0.13	73.48	72.92	73.29	228,827
05 Aug 15	73.20000 +0.64	73.64	72.52	72.87	238,542
04 Aug 15	72.56000 +0.76	72.95	71.45	71.70	453,833
03 Aug 15	71.80000 +0.82	71.99	70.70	71.65	422,577
31 Jul 15	70.98000 +4.41	71.24	69.98	71.00	758,204
30 Jul 15	66.57000 +0.22	66.86	65.42	66.62	250,160
29 Jul 15	66.35000 +0.33	66.71	65.41	66.27	268,322
28 Jul 15	66.02000 +1.02	66.35	65.04	65.27	237,236
27 Jul 15	65.00000 -2.63	67.48	64.93	67.48	261,747
24 Jul 15	67.63000 -0.48	68.25	67.32	67.83	185,372
23 Jul 15	68.11000 -0.39	69.03	67.77	68.79	324,808
22 Jul 15	68.50000 -1.06	69.52	68.47	69.00	151,716
21 Jul 15	69.56000 -0.93	70.79	69.39	70.79	202,845
20 Jul 15	70.49000 +1.78	70.84	68.76	69.18	305,309
17 Jul 15	68.71000 -0.07	69.19	67.92	68.84	277,663
16 Jul 15	68.78000 +0.59	69.32	68.39	68.40	202,221
15 Jul 15	68.19000 -0.29	68.49	67.84	68.22	188,549
14 Jul 15	68.48000 +0.39	68.50	67.65	67.92	215,915
13 Jul 15	68.09000 +1.93	68.34	66.57	66.78	263,960
10 Jul 15	66.16000 +2.13	66.86	65.79	66.10	289,581
09 Jul 15	64.03000 +1.78	64.21	62.35	62.57	222,737
08 Jul 15	62.25000 +0.43	63.21	61.68	61.75	290,323
07 Jul 15	61.82000 -1.87	64.10	61.64	63.67	258,638
06 Jul 15	63.69000 -1.26	64.68	63.50	64.10	364,295
03 Jul 15	64.95000 -0.39	65.74	64.39	65.30	243,667
02 Jul 15	65.34000 -0.09	66.07	65.15	65.51	258,267
01 Jul 15	65.43000 +0.80	66.89	64.85	65.38	483,290
30 Jun 15	64.63000 -0.15	65.53	63.90	64.66	342,815
29 Jun 15	64.78000 -2.14	65.71	63.52	64.01	353,999
26 Jun 15	66.92000 +0.76	67.46	65.72	65.95	201,187
25 Jun 15	66.16000 -0.22	66.82	65.65	65.70	265,496
24 Jun 15	66.38000 -1.00	67.45	66.12	67.30	406,906
23 Jun 15	67.38000 -0.16	68.28	67.21	68.00	210,780
22 Jun 15	67.54000 +2.87	67.64	65.45	66.15	318,048
19 Jun 15	64.67000 -0.50	66.09	64.67	65.15	320,697
18 Jun 15	65.17000 +0.90	65.19	62.96	64.25	229,152
17 Jun 15	64.27000 -0.29	65.12	63.92	64.64	207,267
16 Jun 15	64.56000 -0.03	64.65	63.22	63.99	305,005
15 Jun 15	64.59000 -0.73	65.17	63.98	64.41	234,644
12 Jun 15	65.32000 -2.62	66.91	64.50	66.91	352,502
11 Jun 15	67.94000 -0.46	69.70	67.63	68.60	408,476
10 Jun 15	68.40000 +2.10	68.86	65.73	66.19	354,625
09 Jun 15	66.30000 +0.67	66.48	65.45	65.65	307,400
08 Jun 15	65.63000 -0.50	66.21	65.35	66.05	190,311
05 Jun 15	66.13000 -0.95	66.97	65.62	66.73	235,873
04 Jun 15	67.08000 -0.92	68.00	65.51	67.53	267,669
03 Jun 15	68.00000 +0.40	68.39	67.30	67.82	206,665
02 Jun 15	67.60000 -0.74	72.56	67.30	68.99	348,850
01 Jun 15	68.34000 +0.71	69.38	67.57	68.57	289,455
29 May 15	67.63000 -2.15	69.70	67.24	69.60	669,375
28 May 15	69.78000 -1.37	71.15	69.09	70.59	264,327
27 May 15	71.15000 +1.45	71.24	69.58	69.92	286,227
26 May 15	69.70000 -0.18	70.82	69.34	70.09	218,711
25 May 15	69.88000 -0.38	70.60	69.60	70.10	39,386
22 May 15	70.26000 +0.04	70.59	69.88	69.88	133,758
21 May 15	70.22000 +0.27	70.84	69.48	69.65	178,518
20 May 15	69.95000 -0.40	70.55	69.45	70.22	184,875
19 May 15	70.35000 +1.32	70.73	69.36	69.53	403,241
18 May 15	69.03000 -0.05	69.77	68.22	69.21	170,262
15 May 15	69.08000 -1.41	70.67	68.79	70.63	220,834
14 May 15	70.49000 +0.97	70.55	68.74	69.30	174,899
13 May 15	69.52000 -0.61	70.93	69.32	70.51	258,948
12 May 15	70.13000 -1.40	71.19	69.55	71.19	335,482
11 May 15	71.53000 -0.67	72.53	71.16	72.39	192,167
08 May 15	72.20000 +2.29	72.32	70.11	70.28	351,808
07 May 15	69.91000 -0.74	70.55	68.03	70.10	441,075
06 May 15	70.65000 -1.26	72.30	70.01	70.75	650,073
05 May 15	71.91000 -2.48	74.45	71.91	74.06	408,952
04 May 15	74.39000 +2.47	74.48	72.15	72.20	265,842
30 Apr 15	71.92000 +1.17	72.35	68.95	70.62	451,978
29 Apr 15	70.75000 -1.72	72.99	70.52	72.73	254,412
28 Apr 15	72.47000 -1.83	74.17	72.20	74.17	189,782
27 Apr 15	74.30000 +2.30	74.32	71.20	72.00	266,123
24 Apr 15	72.00000 -0.38	72.82	71.36	72.71	225,697
23 Apr 15	72.38000 -0.50	73.33	71.81	72.92	257,113
22 Apr 15	72.88000 -0.29	73.54	71.87	73.39	292,478
21 Apr 15	73.17000 +0.27	74.42	73.01	73.01	258,215
20 Apr 15	72.90000 +1.67	73.10	71.38	71.39	296,365
17 Apr 15	71.23000 -1.46	72.86	70.53	72.27	409,620
16 Apr 15	72.69000 -1.19	74.57	72.47	73.80	282,430
15 Apr 15	73.88000 -0.37	74.97	73.83	74.56	379,975
14 Apr 15	74.25000 -0.13	74.83	73.38	74.13	331,012
13 Apr 15	74.38000 -0.97	75.57	74.37	75.07	279,768
10 Apr 15	75.35000 +0.24	75.75	74.11	75.37	215,596
09 Apr 15	75.11000 +1.27	75.11	73.42	73.92	151,738
08 Apr 15	73.84000 -1.05	75.71	73.74	75.26	221,551
07 Apr 15	74.89000 +0.92	75.44	74.17	74.17	205,670
02 Apr 15	73.97000 -0.52	74.75	73.79	74.40	161,167
01 Apr 15	74.49000 +0.76	74.85	73.37	73.60	226,895
31 Mar 15	73.73000 -1.08	75.36	73.42	74.79	377,754
30 Mar 15	74.81000 +2.02	75.06	72.80	73.03	303,847
27 Mar 15	72.79000 +0.30	73.29	71.88	72.56	294,210
26 Mar 15	72.49000 -0.42	72.58	70.93	72.32	313,670
25 Mar 15	72.91000 -0.31	73.33	71.97	73.23	266,227
24 Mar 15	73.22000 +1.22	73.67	71.44	71.75	235,308
23 Mar 15	72.00000 -0.60	72.70	71.73	72.70	227,920
20 Mar 15	72.60000 +0.61	73.47	71.34	72.00	368,607
19 Mar 15	71.99000 +0.86	72.94	71.16	71.28	415,210
18 Mar 15	71.13000 +0.17	71.37	70.03	71.10	379,001
17 Mar 15	70.96000 -2.18	73.12	70.55	73.12	457,668
16 Mar 15	73.14000 -0.09	73.64	72.40	73.24	371,297
13 Mar 15	73.23000 +0.07	73.62	72.20	73.00	251,002
12 Mar 15	73.16000 -0.64	73.99	73.05	73.99	351,831
11 Mar 15	73.80000 +3.24	73.84	71.00	71.03	407,687
10 Mar 15	70.56000 -0.32	71.17	69.68	70.90	431,245
09 Mar 15	70.88000 -0.09	71.05	69.64	71.01	414,328
06 Mar 15	70.97000 +1.07	72.49	70.11	70.25	595,468
05 Mar 15	69.90000 +4.07	70.31	64.28	65.00	758,578
04 Mar 15	65.83000 -0.29	66.32	64.71	66.09	338,545
03 Mar 15	66.12000 -0.59	67.88	65.92	66.93	364,653
02 Mar 15	66.71000 -0.21	67.15	65.78	66.90	282,870
27 Feb 15	66.92000 -0.03	67.47	66.35	67.03	223,434
26 Feb 15	66.95000 +0.71	67.09	65.92	66.23	194,140
25 Feb 15	66.24000 -0.71	66.90	65.42	66.90	296,337
24 Feb 15	66.95000 +0.46	67.12	65.80	66.55	189,306
23 Feb 15	66.49000 +0.39	66.72	65.77	66.49	167,392
20 Feb 15	66.10000 +0.04	66.16	65.29	65.89	226,834
19 Feb 15	66.06000 -0.04	66.38	65.44	65.90	253,122
18 Feb 15	66.10000 -0.12	66.20	64.08	64.55	335,146
17 Feb 15	66.22000 +0.11	66.78	64.86	65.82	183,344
16 Feb 15	66.11000 -0.30	67.21	65.83	66.50	166,737
13 Feb 15	66.41000 +0.60	67.03	66.03	66.22	560,325
12 Feb 15	65.81000 +0.62	66.52	64.59	64.96	295,434
11 Feb 15	65.19000 +0.15	65.86	63.94	65.10	280,725
10 Feb 15	65.04000 +0.10	65.56	64.60	64.94	329,813
09 Feb 15	64.94000 -0.61	65.28	64.28	65.16	219,941
06 Feb 15	65.55000 +0.18	65.95	63.89	65.29	383,169
05 Feb 15	65.37000 +0.15	65.37	63.72	64.48	310,962
04 Feb 15	65.22000 +0.32	65.22	63.70	64.72	489,377
03 Feb 15	64.90000 +0.65	66.29	64.44	64.44	350,479
02 Feb 15	64.25000 +0.75	64.76	63.41	63.63	334,031
30 Jan 15	63.50000 +0.92	64.24	62.74	62.93	342,483
29 Jan 15	62.58000 +0.82	62.80	60.55	61.48	387,754
28 Jan 15	61.76000 +1.19	61.76	59.99	61.00	403,667
27 Jan 15	60.57000 -2.15	62.92	59.78	62.03	705,396
26 Jan 15	62.72000 +1.07	62.82	60.95	61.62	310,979
23 Jan 15	61.65000 +0.59	63.37	61.19	61.90	521,614
22 Jan 15	61.06000 +1.47	61.45	59.77	59.80	555,412
21 Jan 15	59.59000 +0.68	59.68	57.78	59.16	477,182
20 Jan 15	58.91000 +0.37	59.60	58.63	58.97	315,224
19 Jan 15	58.54000 +0.55	58.90	57.84	58.31	315,486
16 Jan 15	57.99000 +0.05	58.25	57.05	57.88	366,423
15 Jan 15	57.94000 +1.44	58.45	55.54	57.13	504,344
14 Jan 15	56.50000 -0.79	58.03	56.30	56.76	460,299
13 Jan 15	57.29000 +2.64	58.39	54.52	54.52	610,509
12 Jan 15	54.65000 +1.41	56.20	53.92	56.05	392,488
09 Jan 15	53.24000 -0.43	54.24	52.79	53.60	213,157
08 Jan 15	53.67000 +1.47	53.95	53.00	53.10	281,887
07 Jan 15	52.20000 +0.33	52.80	51.79	52.23	253,905
06 Jan 15	51.87000 +0.29	52.92	50.43	51.61	272,525
05 Jan 15	51.58000 -2.79	54.77	51.35	54.27	443,571
02 Jan 15	54.37000 -0.70	55.54	54.06	54.97	121,562
31 Dec 14	55.07000 +0.19	55.07	53.93	54.84	47,030
30 Dec 14	54.88000 -0.26	55.46	54.77	55.01	111,322
29 Dec 14	55.14000 -0.58	55.79	54.62	55.75	169,291
24 Dec 14	55.72000 +0.97	55.72	54.34	54.34	41,570
23 Dec 14	54.75000 +1.14	54.85	53.31	53.88	128,776
22 Dec 14	53.61000 -0.54	54.61	53.16	54.49	213,785
19 Dec 14	54.15000 +0.49	54.45	53.22	54.20	331,876
18 Dec 14	53.66000 +1.88	54.41	52.60	52.71	280,394
17 Dec 14	51.78000 -0.05	52.31	50.90	51.28	369,389
16 Dec 14	51.83000 +0.72	51.86	50.00	51.12	352,495
15 Dec 14	51.11000 -1.40	53.42	50.90	52.50	239,793
12 Dec 14	52.51000 -1.85	53.73	52.28	53.62	275,712
11 Dec 14	54.36000 -0.22	54.57	53.45	54.45	205,140
10 Dec 14	54.58000 -0.66	55.68	54.32	55.56	263,990
09 Dec 14	55.24000 -1.51	56.42	54.90	56.07	308,393
08 Dec 14	56.75000 -0.58	57.16	56.09	57.16	187,474
05 Dec 14	57.33000 +0.62	57.52	56.62	57.05	322,273
04 Dec 14	56.71000 +0.23	57.20	56.28	56.53	456,323
03 Dec 14	56.48000 +0.44	56.53	55.22	55.72	449,359
02 Dec 14	56.04000 +0.06	56.77	55.94	56.39	687,490
01 Dec 14	55.98000 +1.26	55.98	54.66	55.00	583,782
28 Nov 14	54.72000 -0.37	56.56	54.20	55.11	669,036
27 Nov 14	55.09000 +2.52	55.23	52.25	52.25	679,853
26 Nov 14	52.57000 +1.56	53.06	50.52	50.97	534,281
25 Nov 14	51.01000 -0.07	51.27	50.36	51.04	687,074
24 Nov 14	51.08000 -0.85	51.98	50.91	51.57	472,571
21 Nov 14	51.93000 +2.10	52.29	49.68	49.81	598,016
20 Nov 14	49.83500 -3.50	51.99	49.28	51.99	424,178
19 Nov 14	53.33000 -1.13	54.40	52.76	53.67	365,062
18 Nov 14	54.46000 +0.76	54.88	53.44	53.49	274,632
17 Nov 14	53.70000 -1.06	54.07	52.68	53.59	390,213
14 Nov 14	54.76000 +5.39	55.20	50.83	52.38	767,296
13 Nov 14	49.36500 -0.43	50.40	49.28	49.93	192,783
12 Nov 14	49.80000 -0.07	50.02	49.39	49.78	199,043
11 Nov 14	49.87000 -0.43	50.48	49.67	50.35	181,840
10 Nov 14	50.30000 -0.32	50.79	49.94	50.70	206,517
07 Nov 14	50.62000 +0.46	51.00	50.16	50.44	245,452
06 Nov 14	50.16000 +0.38	51.18	49.80	49.81	424,081
05 Nov 14	49.78000 +0.86	50.05	49.02	49.21	251,970
04 Nov 14	48.91500 -0.62	49.78	48.65	49.38	195,903
03 Nov 14	49.53500 +0.31	50.52	49.00	49.10	291,773
31 Oct 14	49.22000 +0.72	49.48	48.55	49.19	374,714
30 Oct 14	48.50000 -0.53	49.45	48.01	49.22	270,943
29 Oct 14	49.03000 +0.65	49.38	48.63	48.69	190,257
28 Oct 14	48.38500 -0.15	48.85	47.83	48.79	262,109
27 Oct 14	48.53000 -0.70	49.74	48.20	49.70	219,942
24 Oct 14	49.23000 -0.12	49.23	48.63	49.17	183,565
23 Oct 14	49.35000 +0.17	49.40	48.26	48.99	174,060
22 Oct 14	49.17500 +0.38	49.37	48.73	49.00	214,636
21 Oct 14	48.80000 +0.74	49.18	47.58	48.07	297,654
20 Oct 14	48.06000 -0.31	48.55	47.55	48.48	304,554
17 Oct 14	48.36500 +1.14	48.42	47.02	47.28	404,098
16 Oct 14	47.22500 +0.47	47.69	45.20	46.88	509,820
15 Oct 14	46.76000 -1.16	48.10	46.05	47.51	398,177
14 Oct 14	47.91500 +0.37	48.25	47.17	47.35	315,104
13 Oct 14	47.54500 +0.46	48.56	46.78	46.90	302,713
10 Oct 14	47.08000 -1.67	48.24	47.08	48.24	425,197
09 Oct 14	48.75500 -1.25	50.66	48.65	50.59	333,550
08 Oct 14	50.01000 -1.14	50.83	49.58	50.83	284,595
07 Oct 14	51.15000 +0.04	51.61	50.85	51.19	296,755
06 Oct 14	51.11000 +0.26	51.69	50.86	51.28	259,274
03 Oct 14	50.85000 +0.54	51.70	50.57	50.57	225,535
02 Oct 14	50.31000 -1.54	51.88	50.28	51.78	331,107
01 Oct 14	51.85000 -1.27	53.48	51.65	53.08	332,070
30 Sep 14	53.12000 -0.19	53.55	53.01	53.47	237,986
29 Sep 14	53.31000 -0.01	53.74	53.01	53.35	203,470
26 Sep 14	53.32000 +0.47	53.52	52.90	52.95	331,597
25 Sep 14	52.85000 -1.37	54.50	52.55	54.31	375,848
24 Sep 14	54.22000 +0.40	54.48	53.70	53.90	307,349
23 Sep 14	53.82000 -1.28	55.08	53.55	55.02	413,357
22 Sep 14	55.10000 -0.49	55.85	54.83	55.55	320,565
19 Sep 14	55.59000 -2.23	58.34	55.50	57.52	612,679
18 Sep 14	57.82000 +0.63	57.98	57.25	57.25	164,302
17 Sep 14	57.19000 +0.19	57.65	57.02	57.21	146,286
16 Sep 14	57.00000 -0.19	57.28	56.83	57.13	250,038
15 Sep 14	57.19000 +0.08	57.28	56.78	56.80	123,130
12 Sep 14	57.11000 -0.01	57.56	56.92	57.13	146,642
11 Sep 14	57.12000 -0.08	57.41	57.03	57.24	174,118
10 Sep 14	57.20000 -0.23	57.39	56.80	56.89	156,414
09 Sep 14	57.43000 +0.68	57.82	56.59	56.59	259,358
08 Sep 14	56.75000 +0.40	56.96	56.32	56.32	135,257
05 Sep 14	56.35000 -0.07	56.57	55.95	56.37	275,005
04 Sep 14	56.42000 -0.29	56.78	55.98	56.62	310,359
03 Sep 14	56.71000 +0.82	57.03	56.00	56.10	217,538
02 Sep 14	55.89000 +0.26	56.49	55.58	55.70	163,071
01 Sep 14	55.63000 -1.48	57.14	55.51	57.03	232,338
29 Aug 14	57.11000 -0.12	57.51	56.50	57.34	189,588
28 Aug 14	57.23000 -0.54	57.83	57.03	57.68	238,483
27 Aug 14	57.77000 +0.49	57.93	56.90	57.26	195,940
26 Aug 14	57.28000 +0.33	57.50	56.80	56.99	167,991
25 Aug 14	56.95000 +1.43	57.44	56.70	57.18	257,082
22 Aug 14	55.52000 -0.31	56.44	55.18	55.99	213,197
21 Aug 14	55.83000 +0.28	56.10	55.37	55.73	301,760
20 Aug 14	55.55000 -0.38	56.05	55.20	55.82	298,614
19 Aug 14	55.93000 -0.05	56.92	55.81	56.29	251,075
18 Aug 14	55.98000 +0.76	56.29	55.62	55.76	211,773
15 Aug 14	55.22000 -0.64	56.38	55.17	55.95	262,062
14 Aug 14	55.86000 +0.26	56.08	55.35	55.35	330,542
13 Aug 14	55.60000 -0.12	56.48	55.46	55.93	368,763
12 Aug 14	55.72000 -0.93	56.54	55.50	56.31	424,561
11 Aug 14	56.65000 +0.56	57.51	56.26	56.45	311,071
08 Aug 14	56.09000 -0.38	56.44	54.82	55.90	363,749
07 Aug 14	56.47000 +1.88	56.75	54.46	54.82	702,106
06 Aug 14	54.59000 +1.26	54.78	52.65	53.09	495,646
05 Aug 14	53.33000 +2.82	55.11	52.34	53.54	743,937
04 Aug 14	50.51000 -1.22	53.80	50.18	52.84	1,050,440
01 Aug 14	51.73000 -17.69	58.59	51.73	55.00	2,154,084
31 Jul 14	69.42000 -0.89	70.40	68.80	70.22	245,571
30 Jul 14	70.31000 -0.50	70.89	70.08	70.82	126,612
29 Jul 14	70.81000 +0.01	71.52	70.59	70.84	149,270
28 Jul 14	70.80000 +0.07	71.34	70.52	70.86	149,218
25 Jul 14	70.73000 -0.46	71.51	70.73	71.12	218,645
24 Jul 14	71.19000 +1.17	72.17	70.10	70.10	224,256
23 Jul 14	70.02000 +0.02	70.49	69.46	69.98	116,497
22 Jul 14	70.00000 +0.48	70.30	69.46	69.76	173,436
21 Jul 14	69.52000 +0.04	69.86	69.13	69.41	109,361
18 Jul 14	69.48000 -0.07	69.53	68.83	69.38	182,869
17 Jul 14	69.55000 -0.55	70.14	69.31	69.85	276,550
16 Jul 14	70.10000 -0.15	70.50	69.31	70.27	224,424
15 Jul 14	70.25000 -0.23	71.40	70.13	70.48	140,849
14 Jul 14	70.48000 +1.59	70.98	68.95	69.07	174,437
11 Jul 14	68.89000 -1.16	70.28	68.68	69.92	230,895
10 Jul 14	70.05000 -0.30	70.67	69.34	70.67	339,699
09 Jul 14	70.35000 +0.13	70.73	69.57	70.32	237,722
08 Jul 14	70.22000 -3.45	71.50	69.19	71.15	855,895
07 Jul 14	73.67000 -0.28	74.32	73.61	73.90	160,738
04 Jul 14	73.95000 +0.19	74.26	73.66	73.76	121,459
03 Jul 14	73.76000 -0.19	74.40	73.47	74.26	364,201
02 Jul 14	73.95000 +1.58	74.79	73.58	74.50	470,027
01 Jul 14	72.37000 +1.29	72.79	70.61	71.10	247,450
30 Jun 14	71.08000 +0.27	71.44	70.10	70.89	367,395
27 Jun 14	70.81000 -2.07	72.74	70.59	72.57	339,546
26 Jun 14	72.88000 +1.00	73.05	71.00	71.92	296,560
25 Jun 14	71.88000 -1.06	72.97	71.76	72.97	255,721
24 Jun 14	72.94000 -0.26	73.75	72.66	73.39	152,872
23 Jun 14	73.20000 +0.51	73.46	72.06	73.00	249,676
20 Jun 14	72.69000 -0.65	73.39	72.48	73.39	259,451
19 Jun 14	73.34000 -1.08	75.15	73.10	75.14	351,572
18 Jun 14	74.42000 -0.05	75.08	73.91	74.44	152,669
17 Jun 14	74.47000 +0.05	74.75	73.94	74.75	168,356
16 Jun 14	74.42000 -0.67	75.30	74.10	75.10	159,147
13 Jun 14	75.09000 +0.48	75.63	74.18	74.50	236,658
12 Jun 14	74.61000 -0.39	75.49	74.36	75.49	215,335
11 Jun 14	75.00000 -1.25	76.08	74.63	76.05	325,971
10 Jun 14	76.24990 -1.09	77.65	75.82	77.35	165,395
09 Jun 14	77.33990 +0.44	77.73	76.61	76.89	132,067
06 Jun 14	76.89990 +1.78	77.26	75.05	75.20	284,354
05 Jun 14	75.12000 +0.31	75.63	74.40	75.10	178,579
04 Jun 14	74.81000 +0.62	76.00	74.55	75.50	249,480
03 Jun 14	74.19000 -0.68	74.90	74.02	74.82	119,482
02 Jun 14	74.87000 -0.14	75.43	74.67	75.43	182,270
30 May 14	75.01000 +0.15	75.26	74.47	74.81	629,113
29 May 14	74.86000 +0.47	74.93	74.06	74.39	73,438
28 May 14	74.39000 -0.20	75.10	73.94	74.86	136,077
27 May 14	74.59000 -0.47	75.40	74.42	75.17	183,005
26 May 14	75.06000 -0.40	75.65	74.90	75.50	119,406
23 May 14	75.45990 +1.21	75.95	74.06	74.65	238,673
22 May 14	74.25000 +0.46	74.84	73.93	73.96	176,415
21 May 14	73.79000 -0.45	74.33	72.93	74.02	234,603
20 May 14	74.24000 +0.24	74.56	73.65	74.00	176,520
19 May 14	74.00000 -1.77	74.48	72.77	73.91	267,968
16 May 14	75.76990 -0.43	76.43	74.85	76.38	177,200
15 May 14	76.19990 -0.15	78.20	75.62	77.50	362,487
14 May 14	76.34990 -1.17	77.50	73.22	77.50	545,794
13 May 14	77.51990 +2.25	77.71	75.56	75.57	336,620
12 May 14	75.27000 -0.42	76.40	75.04	76.00	259,512
09 May 14	75.68990 +0.11	75.87	74.97	75.60	217,529
08 May 14	75.57990 -1.81	76.85	75.35	76.60	405,709
07 May 14	77.38990 -2.61	78.73	76.61	78.40	350,255
06 May 14	79.99990 +0.41	80.59	78.95	80.00	152,034
05 May 14	79.58990 -0.06	79.85	78.66	79.34	62,700
02 May 14	79.64990 -0.72	80.58	79.35	79.95	123,310
30 Apr 14	80.36990 +0.54	80.41	79.08	79.67	124,803
29 Apr 14	79.82990 +0.76	80.07	79.19	79.20	89,779
28 Apr 14	79.06990 -0.38	80.06	78.74	79.45	81,326
25 Apr 14	79.44990 -0.12	80.56	79.01	79.01	153,644
24 Apr 14	79.56990 +0.17	80.34	78.49	79.63	140,892
23 Apr 14	79.39990 +0.50	79.73	78.84	78.90	134,276
22 Apr 14	78.89990 +2.29	78.91	76.51	76.70	160,732
17 Apr 14	76.60990 -0.45	77.21	75.33	75.87	194,114
16 Apr 14	77.05990 +0.81	77.39	76.14	76.73	209,512
15 Apr 14	76.24990 -1.17	77.56	76.03	77.42	146,964
14 Apr 14	77.41990 -0.63	77.67	76.85	77.60	170,163
11 Apr 14	78.04990 -1.04	78.50	77.40	78.30	163,106
10 Apr 14	79.08990 +0.88	79.81	78.56	78.56	145,171
09 Apr 14	78.20990 -0.23	79.12	77.99	78.51	128,908
08 Apr 14	78.43990 -1.76	80.20	78.00	80.06	256,082
07 Apr 14	80.19990 -1.35	81.33	80.06	81.03	159,941
04 Apr 14	81.54990 +0.14	82.49	81.10	81.51	110,172
03 Apr 14	81.40990 -0.85	82.11	81.10	82.07	146,357
02 Apr 14	82.25990 -0.52	82.96	81.97	82.73	112,141
01 Apr 14	82.77990 +0.58	83.03	81.94	82.29	159,677
31 Mar 14	82.19990 +0.64	82.74	81.39	81.70	153,221
28 Mar 14	81.55990 +0.59	82.10	80.96	80.96	141,024
27 Mar 14	80.96990 +0.45	81.00	79.60	80.39	142,502
26 Mar 14	80.51990 +0.60	81.00	80.03	80.41	103,594
25 Mar 14	79.91990 +0.84	80.56	78.95	78.95	110,528
24 Mar 14	79.07990 -1.15	80.57	78.91	80.23	107,414
21 Mar 14	80.22990 -0.06	81.00	80.14	80.50	155,869
20 Mar 14	80.28990 +1.13	80.91	78.98	80.00	247,959
19 Mar 14	79.15990 -0.65	79.89	78.90	79.89	115,606
18 Mar 14	79.80990 +1.22	80.04	78.24	78.53	158,288
17 Mar 14	78.58990 +1.41	78.94	77.10	77.46	154,963
14 Mar 14	77.17990 -0.50	78.46	76.44	77.00	253,606
13 Mar 14	77.67990 -1.10	79.49	77.61	79.19	103,477
12 Mar 14	78.77990 -2.04	80.40	78.55	80.27	171,301
11 Mar 14	80.81990 -0.21	81.38	80.50	81.30	143,836
10 Mar 14	81.02990 -0.50	81.96	80.40	81.52	245,424
07 Mar 14	81.52990 -0.77	82.78	81.53	82.47	187,508
06 Mar 14	82.29990 +1.10	82.95	81.27	81.71	308,584
05 Mar 14	81.19990 -0.24	81.88	80.62	81.88	213,017
04 Mar 14	81.43990 +3.85	81.90	79.24	80.35	454,883
03 Mar 14	77.58990 -1.21	78.04	76.50	78.04	229,890
28 Feb 14	78.79990 -0.45	79.70	78.46	79.39	198,342
27 Feb 14	79.24990 -1.45	80.80	78.60	80.54	196,176
26 Feb 14	80.69990 -1.19	82.00	80.65	81.88	108,454
25 Feb 14	81.88990 +0.09	82.11	80.40	81.51	124,014
24 Feb 14	81.79990 +0.06	82.08	81.40	81.68	118,479
21 Feb 14	81.73990 +0.66	81.74	81.11	81.24	76,545
20 Feb 14	81.07990 -1.01	81.46	80.25	80.96	139,765
19 Feb 14	82.08990 +0.53	82.39	81.15	81.15	104,171
18 Feb 14	81.55990 -0.75	82.50	80.78	82.45	111,281
17 Feb 14	82.30990 +0.59	82.77	81.85	81.97	84,811
14 Feb 14	81.71990 +0.90	81.80	80.78	81.07	104,877
13 Feb 14	80.81990 +0.17	80.82	79.52	80.63	156,336
12 Feb 14	80.64990 +1.40	81.09	79.30	79.30	178,238
11 Feb 14	79.24990 +0.45	79.37	78.80	79.00	213,954
10 Feb 14	78.79990 +0.33	79.13	78.43	78.61	112,972
07 Feb 14	78.46990 -0.33	79.28	78.32	79.19	132,865
06 Feb 14	78.79990 +0.40	79.10	77.66	78.63	258,769
05 Feb 14	78.39990 +1.31	79.05	78.03	78.67	278,199
04 Feb 14	77.08990 -1.44	77.77	76.55	77.72	198,634
03 Feb 14	78.52990 -0.61	80.07	78.20	79.04	174,910
31 Jan 14	79.13990 -0.25	79.78	77.57	79.52	160,590
30 Jan 14	79.38990 -0.61	80.56	79.22	80.45	171,725
29 Jan 14	79.99990 +2.80	82.20	77.95	81.50	489,580
28 Jan 14	77.19990 +1.33	77.79	76.01	76.20	297,727
27 Jan 14	75.86990 +0.07	76.50	75.69	75.80	197,134
24 Jan 14	75.79990 -1.64	78.18	75.51	77.31	322,026
23 Jan 14	77.43990 -1.21	78.68	77.34	78.28	218,478
22 Jan 14	78.64990 -0.24	79.86	78.50	79.33	126,429
21 Jan 14	78.88990 -0.81	79.80	78.40	79.80	213,937
20 Jan 14	79.69990 -0.73	80.28	79.68	80.21	84,577
17 Jan 14	80.42990 +0.79	81.00	79.54	79.70	162,136
16 Jan 14	79.63990 -1.01	80.34	79.20	79.21	193,791
15 Jan 14	80.64990 -0.55	81.88	80.33	81.34	129,678
14 Jan 14	81.19990 +0.66	81.21	79.70	80.00	182,111
13 Jan 14	80.53990 +0.44	80.79	80.11	80.36	161,876
10 Jan 14	80.09990 +0.60	80.60	79.69	79.69	245,094
09 Jan 14	79.49990 -2.56	79.93	78.78	79.68	488,210
08 Jan 14	82.05990 -1.45	82.60	81.09	81.91	251,779
07 Jan 14	83.50990 -0.39	84.37	82.73	84.37	136,025
06 Jan 14	83.89990 -0.29	84.81	83.69	84.08	136,768
03 Jan 14	84.18990 +0.34	84.88	82.76	83.76	126,272
02 Jan 14	83.84990 -0.94	85.13	83.56	84.80	189,311
31 Dec 13	84.78990 +1.38	84.79	83.50	83.50	30,029
30 Dec 13	83.40990 +0.22	84.65	82.95	82.95	133,436
27 Dec 13	83.18990 +0.72	83.25	82.32	82.65	86,011
24 Dec 13	82.46990 +1.32	82.76	81.25	81.45	18,724
23 Dec 13	81.14990 +0.30	81.50	80.69	80.94	137,352
20 Dec 13	80.84990 +0.94	81.11	79.28	79.89	172,352
19 Dec 13	79.90990 +0.39	80.82	79.60	79.88	205,619
18 Dec 13	79.51990 +1.14	80.22	78.41	78.43	235,934
17 Dec 13	78.37990 -1.22	79.50	78.38	79.14	107,163
16 Dec 13	79.59990 +1.29	79.88	78.08	78.08	161,710
13 Dec 13	78.30990 +0.10	79.17	78.05	78.05	119,784
12 Dec 13	78.20990 +0.19	78.39	77.02	77.70	158,385
11 Dec 13	78.01990 -1.11	79.11	78.00	79.05	136,733
10 Dec 13	79.12990 -0.34	79.96	78.99	79.14	115,246
09 Dec 13	79.46990 -0.43	79.85	78.75	79.85	122,266
06 Dec 13	79.89990 -0.01	80.45	79.40	79.91	171,750
05 Dec 13	79.90990 -0.76	81.36	79.91	80.13	153,605
04 Dec 13	80.66990 -0.56	81.69	79.67	81.26	145,089
03 Dec 13	81.22990 -2.90	84.13	81.22	83.85	261,336
02 Dec 13	84.12990 +0.00	84.43	83.24	84.01	126,011
29 Nov 13	84.12990 +0.25	84.35	83.48	83.48	129,532
28 Nov 13	83.87990 +0.60	84.06	82.80	82.80	107,247
27 Nov 13	83.27990 -0.03	83.89	83.05	83.48	104,339
26 Nov 13	83.30990 +0.11	84.22	83.00	83.17	173,496
25 Nov 13	83.19990 +2.24	83.70	81.02	81.02	232,442
22 Nov 13	80.95990 -0.24	81.44	79.67	81.01	144,249
21 Nov 13	81.19990 -0.81	81.65	80.97	81.65	82,678
20 Nov 13	82.00990 -0.15	82.60	81.76	81.77	229,731
19 Nov 13	82.15990 -0.34	82.38	81.33	82.00	187,570
18 Nov 13	82.49990 +1.39	82.80	80.70	81.10	182,721
15 Nov 13	81.10990 +0.11	81.37	80.28	80.79	159,941
14 Nov 13	80.99990 +0.28	82.14	80.21	81.24	236,442
13 Nov 13	80.71990 +1.02	82.80	80.45	82.53	317,628
12 Nov 13	79.69990 -2.56	81.33	79.52	79.97	249,730
11 Nov 13	82.25990 -0.61	82.64	81.20	82.23	184,376
08 Nov 13	82.86990 +1.22	83.21	80.86	81.38	283,274
07 Nov 13	81.64990 +0.42	82.10	80.00	80.01	380,850
06 Nov 13	81.22990 -0.10	82.15	81.03	81.17	201,673
05 Nov 13	81.32990 -2.70	82.75	80.70	82.65	364,949
04 Nov 13	84.02990 +0.68	84.40	83.28	83.51	121,711
01 Nov 13	83.34990 -0.27	83.91	82.04	83.48	120,853
31 Oct 13	83.61990 -0.64	84.20	83.17	83.53	131,536
30 Oct 13	84.25990 +0.76	84.30	83.09	83.09	90,180
29 Oct 13	83.49990 +0.22	83.64	82.74	82.88	133,997
28 Oct 13	83.27990 -0.62	84.20	83.13	84.00	130,736
25 Oct 13	83.89990 -0.44	84.20	83.30	84.16	167,048
24 Oct 13	84.33990 +0.68	84.34	83.10	83.58	154,276
23 Oct 13	83.65990 -0.63	84.19	82.93	83.54	170,349
22 Oct 13	84.28990 -0.39	85.17	83.49	84.48	204,125
21 Oct 13	84.67990 -0.32	85.30	84.32	84.95	134,941
18 Oct 13	84.99990 +0.40	85.51	84.32	84.50	179,557
17 Oct 13	84.59990 +0.40	84.68	83.66	84.18	224,150
16 Oct 13	84.19990 -0.03	84.40	83.37	84.02	149,407
15 Oct 13	84.22990 +0.36	84.99	83.81	83.84	140,157
14 Oct 13	83.86990 +0.00	84.94	83.15	83.38	142,954
11 Oct 13	83.86990 -0.06	84.50	83.54	84.00	173,612
10 Oct 13	83.92990 +3.73	83.99	81.79	82.34	428,111
09 Oct 13	80.19990 -0.38	81.33	79.96	80.48	197,746
08 Oct 13	80.57990 +1.09	81.23	79.21	79.35	219,517
07 Oct 13	79.48990 -0.76	79.84	79.02	79.78	148,456
04 Oct 13	80.24990 +0.02	80.71	77.88	80.09	171,718
03 Oct 13	80.22990 -2.17	82.59	80.08	82.20	213,253
02 Oct 13	82.39990 -0.72	82.95	81.76	82.92	127,510
01 Oct 13	83.11990 +0.77	83.58	82.14	82.14	150,109
30 Sep 13	82.34990 -1.04	82.64	81.45	82.28	167,488
27 Sep 13	83.38990 -0.07	83.69	82.84	83.69	169,350
26 Sep 13	83.45990 +0.16	83.79	82.42	83.15	154,332
25 Sep 13	83.29990 +0.26	84.03	82.26	82.66	176,341
24 Sep 13	83.03990 -0.99	83.93	82.89	83.77	166,676
23 Sep 13	84.02990 -0.30	84.65	83.71	84.00	169,161
20 Sep 13	84.32990 +0.35	84.40	82.87	83.64	355,648
19 Sep 13	83.97990 -0.67	86.26	83.88	85.63	277,216
18 Sep 13	84.64990 +0.96	85.10	83.32	84.01	244,335
17 Sep 13	83.68990 -1.81	85.10	83.59	85.08	196,917
16 Sep 13	85.49990 +1.11	85.93	84.94	85.08	218,443
13 Sep 13	84.38990 +0.59	84.85	82.80	83.71	192,905
12 Sep 13	83.79990 -0.52	85.56	83.69	84.09	337,634
11 Sep 13	84.31990 +0.27	84.32	83.27	84.00	234,776
10 Sep 13	84.04990 +4.47	84.51	80.17	80.34	449,723
09 Sep 13	79.57990 -0.42	80.30	79.10	79.92	197,934
06 Sep 13	79.99990 +0.74	80.49	78.97	79.12	245,869
05 Sep 13	79.25990 -0.16	79.96	78.47	79.58	192,372
04 Sep 13	79.41990 +0.83	79.49	77.69	78.00	203,298
03 Sep 13	78.58990 +0.02	79.07	77.09	78.65	180,051
02 Sep 13	78.56990 +2.10	78.94	77.39	77.39	148,938
30 Aug 13	76.46990 +0.37	79.25	76.47	78.85	271,248
29 Aug 13	76.09990 +0.33	76.74	75.42	75.71	128,049
28 Aug 13	75.76990 -1.49	77.00	75.28	77.00	167,309
27 Aug 13	77.25990 -2.08	79.44	76.87	79.08	207,849
26 Aug 13	79.33990 -1.39	80.88	79.10	80.88	111,339
23 Aug 13	80.72990 +1.14	81.10	79.48	79.59	237,996
22 Aug 13	79.58990 +1.22	79.65	78.22	78.22	164,654
21 Aug 13	78.36990 -0.02	78.97	77.85	78.55	118,137
20 Aug 13	78.38990 -0.49	78.66	77.37	78.41	144,618
19 Aug 13	78.87990 +0.43	78.94	77.39	78.38	130,211
16 Aug 13	78.44990 +0.90	78.45	76.75	77.39	146,627
15 Aug 13	77.54990 -0.46	78.04	76.91	77.83	113,255
14 Aug 13	78.00990 +1.01	78.16	76.96	77.00	175,000
13 Aug 13	76.99990 +0.69	77.00	76.06	76.37	200,306
12 Aug 13	76.30990 +1.10	76.47	74.79	75.10	140,019
09 Aug 13	75.21000 +1.21	75.31	74.16	74.37	204,477
08 Aug 13	74.00000 +0.62	74.15	73.34	73.63	282,960
07 Aug 13	73.38000 -1.49	74.53	73.38	74.53	321,471
06 Aug 13	74.87000 -1.56	76.68	74.58	76.68	276,534
05 Aug 13	76.42990 -0.97	77.77	76.26	77.52	207,730
02 Aug 13	77.39990 +1.39	77.40	75.34	76.12	251,399
01 Aug 13	76.00990 +0.66	76.01	71.00	73.00	450,106
31 Jul 13	75.35000 -0.04	75.81	74.45	75.21	253,231
30 Jul 13	75.39000 -0.11	76.02	75.33	75.36	151,297
29 Jul 13	75.49990 -0.11	76.19	75.35	75.42	126,257
26 Jul 13	75.60990 -0.64	76.81	75.33	76.23	135,989
25 Jul 13	76.24990 -0.31	76.76	75.88	76.23	207,594
24 Jul 13	76.55990 +0.60	77.56	75.73	75.91	170,727
23 Jul 13	75.95990 -0.74	76.70	75.76	76.59	174,469
22 Jul 13	76.69990 +0.25	77.00	75.97	76.85	127,629
19 Jul 13	76.44990 -0.28	77.08	75.59	76.36	155,422
18 Jul 13	76.72990 -0.40	76.83	75.59	76.65	179,615
17 Jul 13	77.12990 +0.20	78.11	75.66	76.87	243,750
16 Jul 13	76.92990 +1.05	76.93	75.60	76.01	188,291
15 Jul 13	75.87990 -0.06	77.20	75.30	76.19	140,755
12 Jul 13	75.93990 +0.09	77.52	75.85	76.77	304,976
11 Jul 13	75.84990 +1.68	75.94	74.87	75.15	214,771
10 Jul 13	74.17000 +0.12	74.18	72.60	73.87	198,123
09 Jul 13	74.05000 +1.55	75.47	72.75	72.75	230,717
08 Jul 13	72.50000 +1.38	72.90	70.89	71.33	202,338
05 Jul 13	71.12000 -0.28	72.71	70.94	71.34	316,502
04 Jul 13	71.40000 +1.34	71.54	69.70	70.41	177,549
03 Jul 13	70.06000 -1.93	71.62	69.39	71.41	253,097
02 Jul 13	71.99000 -0.28	72.40	71.48	72.29	223,032
01 Jul 13	72.27000 +1.74	72.34	69.36	70.80	202,222
28 Jun 13	70.53000 -0.67	71.80	70.04	71.31	283,243
27 Jun 13	71.20000 +0.55	71.79	69.10	69.95	419,997
26 Jun 13	70.65000 +0.45	71.09	69.55	70.41	295,025
25 Jun 13	70.20000 +1.98	71.40	68.58	69.00	383,622
24 Jun 13	68.22000 -1.31	69.53	67.52	69.53	322,216
21 Jun 13	69.53000 -2.19	72.37	69.53	71.62	356,856
20 Jun 13	71.72000 -3.29	73.95	70.90	73.81	364,610
19 Jun 13	75.01000 -0.99	76.44	74.82	76.41	148,647
18 Jun 13	75.99990 +1.45	77.27	74.43	74.43	393,782
17 Jun 13	74.55000 +0.13	75.30	74.42	74.81	237,870
14 Jun 13	74.42000 -0.42	75.41	73.85	75.02	236,795
13 Jun 13	74.84000 -0.49	74.88	73.73	74.28	227,301
12 Jun 13	75.33000 -0.88	76.86	75.20	75.74	226,075
11 Jun 13	76.20990 -1.13	76.94	75.66	76.68	210,961
10 Jun 13	77.33990 -0.66	77.88	77.08	77.44	155,332
07 Jun 13	77.99990 -0.01	78.24	77.25	78.00	286,833
06 Jun 13	78.00990 -1.49	78.06	77.20	77.20	258,067
05 Jun 13	79.49990 -0.61	79.80	78.95	79.80	331,282
04 Jun 13	80.10990 +0.11	80.44	79.79	80.26	321,643
03 Jun 13	79.99990 +0.36	80.31	79.17	79.32	225,118
31 May 13	79.63990 +0.05	79.86	78.67	79.73	299,291
30 May 13	79.58990 +1.89	79.59	77.68	77.74	320,409
29 May 13	77.69990 -0.39	77.70	76.80	77.52	220,491
28 May 13	78.08990 -0.08	79.40	78.09	78.20	197,076
27 May 13	78.16990 +0.64	78.66	77.64	77.90	113,749
24 May 13	77.52990 +0.33	77.92	77.09	77.38	200,711
23 May 13	77.19990 -1.91	77.58	75.92	76.88	505,696
22 May 13	79.10990 +0.33	79.53	77.88	78.68	335,788
21 May 13	78.77990 +0.04	79.07	77.68	78.79	275,985
20 May 13	78.73990 -1.79	80.50	78.13	80.50	263,583
17 May 13	80.52990 +3.33	80.60	76.80	76.96	696,335
16 May 13	77.19990 -0.75	77.88	76.50	77.18	467,587
15 May 13	77.94990 +5.03	78.28	75.00	75.00	903,253
14 May 13	72.92000 -1.02	74.50	72.11	73.97	277,680
13 May 13	73.94000 -0.09	74.31	73.24	73.82	188,880
10 May 13	74.03000 -0.79	75.16	73.93	74.75	247,263
09 May 13	74.82000 -0.15	75.16	73.73	75.12	111,751
08 May 13	74.97000 +0.84	75.03	73.94	74.37	203,195
07 May 13	74.13000 +1.19	74.79	72.85	73.27	359,957
06 May 13	72.94000 +0.08	73.23	72.48	72.84	123,379
03 May 13	72.86000 +1.86	73.09	70.71	71.11	374,933
02 May 13	71.00000 -0.14	71.19	70.00	70.21	210,697
30 Apr 13	71.14000 +0.27	71.63	70.13	70.85	252,629
29 Apr 13	70.87000 -0.79	72.72	70.65	71.78	218,939
26 Apr 13	71.66000 +0.80	71.66	69.80	70.84	466,047
25 Apr 13	70.86000 +1.52	70.86	69.17	69.17	562,401
24 Apr 13	69.34000 +0.95	69.67	68.57	68.59	336,334
23 Apr 13	68.39000 +2.81	68.76	65.13	65.50	371,311
22 Apr 13	65.58000 -0.76	66.63	65.10	66.16	273,467
19 Apr 13	66.34000 +2.03	66.48	64.86	65.27	335,893
18 Apr 13	64.31000 -0.60	65.67	64.01	64.74	303,879
17 Apr 13	64.91000 -0.93	66.28	63.55	66.13	415,597
16 Apr 13	65.84000 -0.09	66.14	64.60	65.00	367,324
15 Apr 13	65.93000 -2.10	67.97	65.70	67.68	255,262
12 Apr 13	68.03000 -1.55	70.10	67.65	69.34	308,143
11 Apr 13	69.58000 -0.80	70.34	69.01	70.28	264,497
10 Apr 13	70.38000 +2.28	70.47	68.35	68.37	355,212
09 Apr 13	68.10000 -0.01	69.03	67.09	69.03	339,601
08 Apr 13	68.11000 -0.08	69.42	67.90	68.24	216,300
05 Apr 13	68.19000 -2.02	70.70	67.75	70.43	297,017
04 Apr 13	70.21000 -0.04	71.16	69.76	70.39	242,808
03 Apr 13	70.25000 -0.63	71.28	70.12	71.02	229,551
02 Apr 13	70.88000 -0.09	71.14	69.79	70.43	335,099
28 Mar 13	70.97000 +1.35	72.02	69.06	69.58	535,627
27 Mar 13	69.62000 -1.58	71.58	68.42	71.58	467,457
26 Mar 13	71.20000 -0.20	71.64	70.09	71.48	413,616
25 Mar 13	71.40000 -2.09	74.33	71.40	74.00	280,432
22 Mar 13	73.49000 +0.09	74.00	72.67	72.93	365,954
21 Mar 13	73.40000 -3.11	76.70	72.33	76.39	566,381
20 Mar 13	76.50990 -0.35	77.42	75.63	76.85	330,618
19 Mar 13	76.85990 -1.69	78.60	76.78	78.23	289,885
18 Mar 13	78.54990 +0.07	78.90	76.72	77.00	250,932
15 Mar 13	78.47990 +0.37	78.57	77.51	78.32	305,632
14 Mar 13	78.10990 +0.61	78.37	77.44	77.55	173,579
13 Mar 13	77.49990 -0.99	78.56	77.30	78.56	223,911
12 Mar 13	78.48990 +0.99	78.62	77.05	77.30	295,738
11 Mar 13	77.49990 +0.55	77.50	76.36	76.41	214,497
08 Mar 13	76.94990 +0.45	77.00	75.00	76.76	325,093
07 Mar 13	76.49990 -0.65	77.74	75.66	77.13	315,795
06 Mar 13	77.14990 -1.24	78.35	75.38	78.35	363,323
05 Mar 13	78.38990 +3.93	78.82	73.21	73.50	564,507
04 Mar 13	74.46000 -2.29	75.90	72.84	75.90	582,662
01 Mar 13	76.74990 -1.07	78.75	76.01	78.22	362,888
28 Feb 13	77.81990 -3.19	82.00	77.15	81.81	941,077
27 Feb 13	81.00990 -0.48	81.96	79.30	81.96	305,255
26 Feb 13	81.48990 -1.56	82.39	79.80	80.66	186,097
25 Feb 13	83.04990 -0.89	85.28	82.80	84.41	195,431
22 Feb 13	83.93990 +1.39	84.01	82.89	82.89	163,893
21 Feb 13	82.54990 -2.43	84.35	81.67	84.21	212,876
20 Feb 13	84.97990 -0.97	86.64	84.93	86.11	147,373
19 Feb 13	85.94990 +2.00	86.30	83.82	83.86	203,884
18 Feb 13	83.94990 -0.46	84.77	83.70	84.31	81,586
15 Feb 13	84.40990 -0.65	85.75	84.41	84.69	127,352
14 Feb 13	85.05990 -0.79	86.12	83.99	85.74	188,616
13 Feb 13	85.84990 +1.16	85.95	84.01	84.53	141,378
12 Feb 13	84.68990 +0.29	84.91	83.99	84.43	105,961
11 Feb 13	84.39990 -0.51	85.66	83.94	84.89	139,426
08 Feb 13	84.90990 +1.02	85.04	83.90	84.19	167,498
07 Feb 13	83.88990 -0.30	86.00	83.77	84.19	233,133
06 Feb 13	84.18990 -0.86	86.40	83.66	85.38	168,339
05 Feb 13	85.04990 +0.05	86.00	84.59	84.59	180,173
04 Feb 13	84.99990 -1.25	87.77	84.88	86.58	308,974
01 Feb 13	86.24990 +2.25	86.25	84.10	84.11	208,177
31 Jan 13	83.99990 -0.05	84.64	83.22	83.86	239,029
30 Jan 13	84.04990 -0.22	84.74	83.82	84.44	190,859
29 Jan 13	84.26990 +0.46	84.56	83.28	83.83	212,581
28 Jan 13	83.80990 -0.23	84.90	83.81	84.55	294,863
25 Jan 13	84.03990 +2.36	84.38	81.30	81.30	318,863
24 Jan 13	81.67990 +1.75	81.68	79.59	79.68	234,354
23 Jan 13	79.92990 -1.06	81.40	79.47	81.05	237,177
22 Jan 13	80.98990 -1.02	81.87	80.25	81.87	247,892
21 Jan 13	82.00990 +0.04	82.54	81.36	82.53	104,593
18 Jan 13	81.96990 +0.59	82.34	81.10	81.83	138,666
17 Jan 13	81.37990 +1.38	81.91	79.53	79.58	208,672
16 Jan 13	79.99990 +1.31	80.12	77.93	78.35	265,793
15 Jan 13	78.68990 +0.79	78.83	77.23	77.27	228,882
14 Jan 13	77.89990 -0.80	79.26	77.82	79.26	230,621
11 Jan 13	78.69990 -0.05	78.89	75.76	76.73	536,114
10 Jan 13	78.74990 +0.61	79.50	78.23	78.35	475,726
09 Jan 13	78.13990 -2.84	81.43	77.75	81.43	430,088
08 Jan 13	80.97990 -0.51	81.45	80.65	81.02	193,533
07 Jan 13	81.48990 -0.76	82.00	81.01	81.72	154,189
04 Jan 13	82.24990 -1.69	83.04	81.15	83.03	208,962
03 Jan 13	83.93990 +1.37	84.10	80.84	82.41	299,852
02 Jan 13	82.56990 +3.36	82.57	80.28	80.95	210,558
31 Dec 12	79.20990 -0.27	79.78	78.65	78.98	40,697
28 Dec 12	79.47990 -0.56	80.30	79.24	80.30	75,473
27 Dec 12	80.03990 +0.27	80.40	79.63	79.63	86,379
24 Dec 12	79.76990 -0.94	80.66	79.04	80.58	66,197
21 Dec 12	80.70990 -2.12	82.70	80.22	82.50	221,597
20 Dec 12	82.82990 +0.43	84.26	81.84	81.84	190,132
19 Dec 12	82.39990 +2.27	82.40	80.02	80.02	246,550
18 Dec 12	80.12990 -1.39	81.70	80.13	81.60	236,824
17 Dec 12	81.51990 +0.52	82.10	80.78	80.92	169,574
14 Dec 12	80.99990 -0.20	81.77	80.95	81.05	156,748
13 Dec 12	81.19990 -0.51	81.98	80.54	81.98	217,163
12 Dec 12	81.70990 +0.71	81.87	79.75	80.73	226,642
11 Dec 12	80.99990 +1.00	81.00	79.80	79.86	145,510
10 Dec 12	79.99990 -0.30	80.41	79.58	79.73	171,890
07 Dec 12	80.29990 +0.27	80.42	79.33	80.06	130,716
06 Dec 12	80.02990 +2.01	80.41	78.22	78.50	267,882
05 Dec 12	78.01990 +0.01	79.04	78.00	79.00	152,400
04 Dec 12	78.00990 -0.18	78.69	77.51	77.93	143,222
03 Dec 12	78.18990 -0.46	79.05	78.00	78.98	208,935
30 Nov 12	78.64990 +1.00	78.88	77.48	77.48	269,154
29 Nov 12	77.64990 +1.20	77.67	76.90	76.98	199,467
28 Nov 12	76.44990 -0.38	76.71	75.69	76.71	171,948
27 Nov 12	76.82990 +0.36	77.61	76.76	76.91	230,080
26 Nov 12	76.46990 -0.20	76.99	75.98	76.01	297,143
23 Nov 12	76.66990 +1.79	76.67	74.60	74.61	333,058
22 Nov 12	74.88000 +1.27	74.88	73.76	73.97	149,142
21 Nov 12	73.61000 -0.42	74.00	72.67	73.44	246,960
20 Nov 12	74.03000 +1.31	74.07	72.13	72.24	195,471
19 Nov 12	72.72000 +1.25	73.50	72.03	72.03	210,542
16 Nov 12	71.47000 -1.88	75.17	71.47	73.24	297,813
15 Nov 12	73.35000 -0.29	73.35	72.51	73.01	251,738
14 Nov 12	73.64000 -1.18	75.16	73.64	74.95	164,777
13 Nov 12	74.82000 +0.56	74.82	73.74	74.07	250,290
12 Nov 12	74.26000 +0.58	74.90	73.30	73.78	241,722
09 Nov 12	73.68000 +0.44	74.40	72.41	73.75	418,053
08 Nov 12	73.24000 +2.86	73.40	70.80	70.80	458,094
07 Nov 12	70.38000 -0.67	72.31	69.89	71.64	334,667
06 Nov 12	71.05000 -0.07	71.48	70.25	71.05	256,093
05 Nov 12	71.12000 -1.27	72.31	71.05	72.25	144,116
02 Nov 12	72.39000 -0.02	73.48	72.22	72.39	242,080
01 Nov 12	72.41000 +2.07	72.87	70.00	70.11	215,367
31 Oct 12	70.34000 -1.14	72.07	69.80	71.33	286,218
30 Oct 12	71.48000 +0.21	72.00	70.98	71.04	118,120
29 Oct 12	71.27000 -0.20	71.67	70.45	70.84	108,626
26 Oct 12	71.47000 +0.35	71.94	70.50	70.66	253,878
25 Oct 12	71.12000 +2.12	71.98	69.95	70.00	446,010
24 Oct 12	69.00000 -0.06	70.03	68.06	70.00	430,702
23 Oct 12	69.06000 -3.67	72.99	69.06	72.77	431,186
22 Oct 12	72.73000 -1.77	74.47	72.36	74.47	671,036
19 Oct 12	74.50000 +0.92	74.50	73.06	73.60	287,885
18 Oct 12	73.58000 -1.87	75.20	72.95	75.20	455,845
17 Oct 12	75.44990 +0.66	75.68	74.48	74.67	353,162
16 Oct 12	74.79000 +0.39	74.87	73.87	74.70	264,544
15 Oct 12	74.40000 +1.03	74.78	73.21	73.35	253,555
12 Oct 12	73.37000 -0.98	74.91	73.20	73.98	301,459
11 Oct 12	74.35000 +0.55	75.14	73.40	73.75	333,155
10 Oct 12	73.80000 -2.35	75.75	73.55	75.48	384,958
09 Oct 12	76.14990 +1.06	77.35	74.49	75.31	426,873
08 Oct 12	75.09000 -1.01	76.09	74.11	74.98	329,936
05 Oct 12	76.09990 +1.65	76.10	74.16	74.26	266,341
04 Oct 12	74.45000 +0.39	74.75	73.21	74.42	230,248
03 Oct 12	74.06000 +0.70	74.14	73.01	73.32	199,107
02 Oct 12	73.36000 -0.67	74.23	73.02	73.90	185,159
01 Oct 12	74.03000 +1.17	75.85	73.10	73.10	522,192
28 Sep 12	72.86000 -0.93	73.88	72.04	72.51	412,114
27 Sep 12	73.79000 +1.26	74.25	72.61	72.61	319,593
26 Sep 12	72.53000 -0.77	73.80	71.97	72.36	442,264
25 Sep 12	73.30000 +1.80	73.30	71.39	71.55	293,182
24 Sep 12	71.50000 -2.22	73.51	71.50	72.01	268,128
21 Sep 12	73.72000 +1.17	74.40	72.66	73.20	379,284
20 Sep 12	72.55000 -0.62	73.05	71.79	72.50	242,753
19 Sep 12	73.17000 +1.48	73.35	72.00	72.01	374,781
18 Sep 12	71.69000 -3.31	74.50	71.69	74.05	520,556
17 Sep 12	75.00000 -0.94	75.90	74.01	75.14	327,753
14 Sep 12	75.93990 +3.33	75.94	73.99	73.99	556,169
13 Sep 12	72.61000 -0.71	73.40	72.32	73.35	281,835
12 Sep 12	73.32000 +2.32	73.42	70.67	71.28	297,533
11 Sep 12	71.00000 -0.46	71.30	69.78	71.22	210,241
10 Sep 12	71.46000 +0.33	72.00	70.66	70.79	265,002
07 Sep 12	71.13000 +1.45	71.19	69.59	69.88	392,711
06 Sep 12	69.68000 +1.90	70.21	68.10	68.40	288,256
05 Sep 12	67.78000 +0.07	68.37	66.58	67.50	192,620
04 Sep 12	67.71000 -1.37	69.20	67.60	68.03	372,978
03 Sep 12	69.08000 +1.40	69.45	67.54	67.76	201,180
31 Aug 12	67.68000 +0.88	68.09	66.46	66.80	345,377
30 Aug 12	66.80000 -1.71	68.71	66.71	68.25	277,137
29 Aug 12	68.51000 -0.39	69.19	68.17	69.16	120,697
28 Aug 12	68.90000 -0.22	69.00	65.86	69.00	218,871
27 Aug 12	69.12000 -0.88	69.95	68.30	69.72	156,317
24 Aug 12	70.00000 -0.54	70.61	68.48	70.56	283,982
23 Aug 12	70.54000 +0.64	71.00	69.90	70.99	313,973
22 Aug 12	69.90000 +0.38	70.34	68.21	69.11	352,577
21 Aug 12	69.52000 +1.87	69.91	67.46	67.46	306,897
20 Aug 12	67.65000 -1.45	69.09	67.30	68.77	218,840
17 Aug 12	69.10000 +0.47	69.12	68.12	68.62	221,491
16 Aug 12	68.63000 +0.93	68.77	67.00	67.85	249,182
15 Aug 12	67.70000 +1.39	69.08	65.58	66.07	434,362
14 Aug 12	66.31000 -0.18	66.70	65.90	66.55	149,167
13 Aug 12	66.49000 +0.24	66.75	65.06	66.33	187,836
10 Aug 12	66.25000 +0.38	66.65	64.59	65.51	308,813
09 Aug 12	65.87000 +1.27	65.87	64.31	64.85	276,983
08 Aug 12	64.60000 +0.49	64.60	63.40	63.94	220,349
07 Aug 12	64.11000 -1.19	65.34	63.04	65.30	408,086
06 Aug 12	65.30000 +0.80	65.30	63.53	64.90	363,664
03 Aug 12	64.50000 +2.31	64.50	60.57	60.89	474,062
02 Aug 12	62.19000 -1.06	64.18	60.80	63.33	730,759
01 Aug 12	63.25000 +3.39	65.85	62.32	62.50	844,572
31 Jul 12	59.86000 -0.66	60.87	58.79	60.30	479,074
30 Jul 12	60.52000 +0.27	60.86	59.43	60.61	438,556
27 Jul 12	60.25000 +1.69	60.81	57.95	59.20	447,290
26 Jul 12	58.56000 +1.74	58.70	55.55	57.00	503,358
25 Jul 12	56.82000 +0.69	57.19	55.46	55.88	308,259
24 Jul 12	56.13000 +0.82	57.33	55.34	56.00	392,470
23 Jul 12	55.31000 -2.28	57.16	54.48	57.00	426,023
20 Jul 12	57.59000 -0.85	59.19	57.17	58.60	379,380
19 Jul 12	58.44000 +0.09	59.30	58.02	58.28	344,746
18 Jul 12	58.35000 +0.55	58.68	57.27	58.21	385,357
17 Jul 12	57.80000 -1.51	59.62	57.37	59.59	396,720
16 Jul 12	59.31000 +0.37	59.98	58.34	59.10	344,979
13 Jul 12	58.94000 +2.71	59.28	56.57	56.69	588,272
12 Jul 12	56.23000 -1.65	57.64	55.90	57.01	522,509
11 Jul 12	57.88000 -0.93	59.09	57.62	58.30	546,480
10 Jul 12	58.81000 -0.30	61.07	58.27	59.38	609,487
09 Jul 12	59.11000 -0.17	61.42	57.02	58.91	814,923
06 Jul 12	59.28000 +5.76	64.00	52.86	52.92	2,294,828
05 Jul 12	53.52000 -1.56	55.48	52.70	54.97	427,713
04 Jul 12	55.08000 +0.33	55.24	53.82	54.55	298,405
03 Jul 12	54.75000 +2.20	54.91	52.94	53.00	466,378
02 Jul 12	52.55000 +1.00	53.70	51.42	52.49	536,428
29 Jun 12	51.55000 +4.43	51.55	48.74	49.04	619,101
28 Jun 12	47.12000 -0.71	48.29	46.60	48.29	354,311
27 Jun 12	47.83000 -1.27	49.31	47.15	49.31	392,287
26 Jun 12	49.10500 -0.08	50.03	48.90	49.89	308,100
25 Jun 12	49.18000 -1.81	50.99	49.10	50.99	534,988
22 Jun 12	50.99000 -1.93	52.38	50.75	52.36	393,358
21 Jun 12	52.92000 -1.23	54.19	52.91	53.78	420,977
20 Jun 12	54.15000 -0.29	54.80	53.70	54.40	243,638
19 Jun 12	54.44000 +1.32	54.83	53.41	53.88	329,277
18 Jun 12	53.12000 +0.68	54.45	52.68	54.00	338,154
15 Jun 12	52.44000 +1.43	52.81	51.37	51.59	374,337
14 Jun 12	51.01000 -1.03	52.24	50.26	52.00	370,381
13 Jun 12	52.04000 -1.03	54.31	51.70	53.86	343,520
12 Jun 12	53.07000 -1.88	55.17	52.83	54.60	492,456
11 Jun 12	54.95000 -0.39	57.25	54.90	56.50	356,388
08 Jun 12	55.34000 -0.24	55.45	54.14	54.71	528,219
07 Jun 12	55.58000 +1.77	56.50	53.63	53.92	562,901
06 Jun 12	53.81000 +2.23	54.68	51.04	52.28	739,507
05 Jun 12	51.58000 +0.84	52.10	51.06	51.32	353,593
04 Jun 12	50.74000 +0.09	51.54	49.41	50.00	389,648
01 Jun 12	50.65000 -2.25	53.48	50.15	53.21	608,285
31 May 12	52.90000 -1.04	54.39	52.74	54.08	1,877,153
30 May 12	53.94000 -2.02	55.85	53.67	55.58	1,363,633
29 May 12	55.96000 +0.44	56.31	54.20	54.84	480,287
28 May 12	55.52000 +1.08	56.93	54.37	55.59	244,178
25 May 12	54.44000 -0.38	55.76	54.28	54.99	399,807
24 May 12	54.82000 -0.52	55.80	54.23	55.01	547,591
23 May 12	55.34000 -2.42	57.12	55.14	57.00	321,200
22 May 12	57.76000 +1.31	57.99	56.44	57.13	430,212
21 May 12	56.45000 +0.57	57.50	55.62	55.81	300,339
18 May 12	55.88000 -0.08	57.20	54.96	55.00	523,179
17 May 12	55.96000 -1.61	58.17	55.54	58.12	387,514
16 May 12	57.57000 -0.04	58.35	55.37	57.02	526,619
15 May 12	57.61000 -1.04	60.10	57.40	59.60	406,085
14 May 12	58.65000 -4.31	62.33	58.65	62.28	565,432
11 May 12	62.96000 +1.01	63.44	60.20	61.40	522,930
10 May 12	61.95000 -3.35	63.97	60.22	63.50	841,421
09 May 12	65.30000 +0.91	66.56	63.30	65.00	448,974
08 May 12	64.39000 -2.75	67.50	64.29	67.20	412,962
07 May 12	67.14000 +0.70	67.22	63.91	65.01	341,936
04 May 12	66.44000 -2.39	69.36	66.25	68.56	356,821
03 May 12	68.83000 +1.50	69.60	67.71	67.86	326,885
02 May 12	67.33000 +0.42	69.54	66.31	66.63	378,098
30 Apr 12	66.91000 -1.69	69.66	66.57	69.38	295,622
27 Apr 12	68.60000 +1.22	69.48	66.08	66.19	333,679
26 Apr 12	67.38000 -0.94	68.88	66.87	68.41	245,115
25 Apr 12	68.32000 +2.24	68.58	65.89	66.43	328,615
24 Apr 12	66.08000 +0.45	67.16	65.34	65.61	277,580
23 Apr 12	65.63000 -2.37	67.19	65.34	67.06	313,199
20 Apr 12	68.00000 +0.27	68.82	67.34	68.44	343,115
19 Apr 12	67.73000 +0.17	70.10	67.67	68.17	522,595
18 Apr 12	67.56000 -1.69	70.00	67.56	68.58	388,330
17 Apr 12	69.25000 +1.12	69.53	67.82	67.90	523,529
16 Apr 12	68.13000 +1.40	69.20	67.05	67.05	295,302
13 Apr 12	66.73000 -2.28	69.45	66.70	68.90	271,538
12 Apr 12	69.01000 +2.81	69.41	66.49	67.03	388,094
11 Apr 12	66.20000 +1.82	67.20	64.00	64.25	493,851
10 Apr 12	64.38000 -3.13	67.19	64.38	66.31	334,580
05 Apr 12	67.51000 +0.10	68.50	66.15	67.39	279,374
04 Apr 12	67.41000 -2.87	69.71	67.28	69.64	443,733
03 Apr 12	70.28000 -0.72	71.70	70.28	71.15	352,467
02 Apr 12	71.00000 +1.13	71.66	70.26	70.48	617,013
30 Mar 12	69.87000 +1.97	70.32	68.59	68.83	472,860
29 Mar 12	67.90000 -0.86	69.02	67.69	68.56	274,460
28 Mar 12	68.76000 -1.68	70.49	68.69	70.41	364,077
27 Mar 12	70.44000 -0.48	71.43	70.30	71.00	321,595
26 Mar 12	70.92000 +1.33	70.98	69.43	70.08	301,580
23 Mar 12	69.59000 +1.16	69.89	67.98	68.57	309,216
22 Mar 12	68.43000 +0.39	69.30	66.88	67.90	465,694
21 Mar 12	68.04000 +0.77	68.97	67.69	67.83	552,635
20 Mar 12	67.27000 -1.85	69.01	65.67	68.85	617,979
19 Mar 12	69.12000 -1.23	70.32	68.96	70.20	292,739
16 Mar 12	70.35000 +0.19	71.20	69.54	70.18	290,312
15 Mar 12	70.16000 +1.16	70.45	68.91	69.37	487,000
14 Mar 12	69.00000 -3.61	70.00	68.55	69.75	1,964,269
13 Mar 12	72.61000 +2.20	72.69	70.44	70.52	346,771
12 Mar 12	70.41000 +1.05	70.42	68.61	69.00	285,329
09 Mar 12	69.36000 -0.18	70.46	69.09	69.96	355,147
08 Mar 12	69.54000 +2.81	69.88	67.29	67.99	478,055
07 Mar 12	66.73000 +2.63	67.76	62.33	63.85	510,923
06 Mar 12	64.10000 -3.70	67.47	64.07	67.47	530,931
05 Mar 12	67.80000 -1.98	69.64	67.55	69.44	279,959
02 Mar 12	69.78000 -0.18	70.19	69.59	70.00	184,141
01 Mar 12	69.96000 +1.18	69.96	68.40	68.73	233,551
29 Feb 12	68.78000 -0.58	70.69	68.75	69.45	321,205
28 Feb 12	69.36000 -0.63	70.59	68.37	70.20	263,214
27 Feb 12	69.99000 +0.80	70.17	68.11	68.80	293,177
24 Feb 12	69.19000 +0.20	70.64	68.99	68.99	286,459
23 Feb 12	68.99000 +0.20	69.52	67.69	68.41	308,144
22 Feb 12	68.79000 -0.82	69.77	68.40	69.63	265,078
21 Feb 12	69.61000 -1.55	71.16	69.11	71.16	401,255
20 Feb 12	71.16000 +2.87	71.36	68.54	68.54	443,610
17 Feb 12	68.29000 +0.54	68.97	68.07	68.30	193,755
16 Feb 12	67.75000 +0.85	67.75	65.39	67.00	201,794
15 Feb 12	66.90000 +1.08	68.47	66.37	66.53	362,544
14 Feb 12	65.82000 -1.07	67.21	65.77	66.74	172,390
13 Feb 12	66.89000 +1.16	67.30	66.10	66.20	157,536
10 Feb 12	65.73000 -1.90	67.76	65.06	67.30	303,223
09 Feb 12	67.63000 +2.79	68.32	65.56	65.56	506,952
08 Feb 12	64.84000 +0.89	65.56	64.23	64.23	315,301
07 Feb 12	63.95000 -0.81	64.89	63.95	64.89	268,060
06 Feb 12	64.76000 -0.01	64.87	63.93	64.37	208,681
03 Feb 12	64.77000 +0.85	65.06	62.44	63.78	277,494
02 Feb 12	63.92000 +0.16	65.27	62.98	63.91	262,997
01 Feb 12	63.76000 +1.98	63.82	61.88	61.95	328,414
31 Jan 12	61.78000 +0.89	63.00	61.39	61.65	211,977
30 Jan 12	60.89000 -0.67	61.86	60.36	61.41	210,474
27 Jan 12	61.56000 -0.47	62.32	60.68	61.57	196,931
26 Jan 12	62.03000 +1.90	62.18	59.94	60.02	215,509
25 Jan 12	60.13000 -1.12	61.85	59.05	61.52	265,112
24 Jan 12	61.25000 -2.00	63.13	60.06	62.93	288,159
23 Jan 12	63.25000 +1.57	63.49	61.50	61.67	299,782
20 Jan 12	61.68000 +0.41	62.23	60.08	61.41	220,698
19 Jan 12	61.27000 +0.74	61.41	60.22	60.58	281,593
18 Jan 12	60.53000 -0.21	61.49	59.56	60.50	295,424
17 Jan 12	60.74000 +2.15	61.60	58.90	59.30	302,718
16 Jan 12	58.59000 +0.23	59.00	57.24	57.50	123,352
13 Jan 12	58.36000 +0.28	59.29	57.80	58.51	327,234
12 Jan 12	58.08000 +1.47	58.99	56.66	56.75	282,934
11 Jan 12	56.61000 +0.14	57.68	55.71	56.72	289,653
10 Jan 12	56.47000 +2.24	57.39	54.48	54.97	504,361
09 Jan 12	54.23000 +0.53	54.54	53.30	53.80	261,762
06 Jan 12	53.70000 -0.20	54.59	53.22	53.92	322,838
05 Jan 12	53.90000 -2.42	55.56	53.64	55.00	515,704
04 Jan 12	56.32000 -1.61	57.80	55.97	57.80	499,765
03 Jan 12	57.93000 +1.53	57.93	55.57	56.40	191,177
02 Jan 12	56.40000 +1.70	56.50	54.70	54.70	81,261
30 Dec 11	54.70000 +0.72	55.00	53.74	54.44	114,417
29 Dec 11	53.98000 +0.90	54.00	52.76	53.24	109,528
28 Dec 11	53.08000 -0.22	54.15	52.41	53.26	116,360
27 Dec 11	53.30000 +0.00	53.71	52.77	53.29	64,851
23 Dec 11	53.30000 +1.09	53.97	52.50	52.76	147,981
22 Dec 11	52.21000 -0.13	53.37	51.63	52.40	189,273
21 Dec 11	52.34000 +0.36	53.44	51.80	52.79	405,139
20 Dec 11	51.98000 +4.33	52.45	47.90	47.90	497,458
19 Dec 11	47.65000 -0.81	49.32	47.38	48.00	205,177
16 Dec 11	48.46500 +0.03	49.55	48.29	48.83	229,252
15 Dec 11	48.43500 +0.35	49.28	47.92	48.19	293,993
14 Dec 11	48.09000 -1.53	50.51	48.00	49.37	503,746
13 Dec 11	49.62000 -0.97	51.66	49.24	50.59	336,805
12 Dec 11	50.59000 -1.74	52.60	50.41	52.23	275,086
09 Dec 11	52.33000 -0.86	53.74	51.01	52.50	438,655
08 Dec 11	53.19000 -1.42	55.13	52.93	54.96	348,666
07 Dec 11	54.61000 -0.28	55.96	53.84	55.95	343,380
06 Dec 11	54.89000 -0.14	56.20	53.20	53.81	507,256
05 Dec 11	55.03000 +2.70	55.66	52.91	53.10	591,589
02 Dec 11	52.33000 +0.34	53.29	51.87	52.15	349,267
01 Dec 11	51.99000 -1.76	54.32	51.76	53.13	433,145
30 Nov 11	53.75000 +2.91	53.87	49.70	50.14	600,542
29 Nov 11	50.84000 -0.16	51.63	48.97	51.00	413,668
28 Nov 11	51.00000 +2.70	51.08	48.96	48.96	373,865
25 Nov 11	48.30000 +0.09	49.46	47.76	48.54	449,391
24 Nov 11	48.21000 +2.96	50.74	46.72	47.26	953,490
23 Nov 11	45.25000 +5.54	49.31	39.06	39.20	1,738,723
22 Nov 11	39.70500 +0.31	40.47	39.57	39.76	322,231
21 Nov 11	39.40000 -2.47	41.20	39.26	41.01	523,958
18 Nov 11	41.87500 -1.42	43.11	41.65	42.65	285,898
17 Nov 11	43.29500 -2.19	45.47	42.90	45.31	560,521
16 Nov 11	45.48500 -1.33	47.06	45.17	46.31	313,851
15 Nov 11	46.82000 +0.10	47.14	45.46	46.39	318,850
14 Nov 11	46.72500 -1.03	48.43	46.41	48.10	230,891
11 Nov 11	47.75500 +1.13	47.94	46.31	46.56	306,419
10 Nov 11	46.62500 -0.47	48.69	45.50	45.67	503,494
09 Nov 11	47.10000 -3.16	52.90	46.31	52.25	914,476
08 Nov 11	50.26000 +0.90	51.10	49.60	49.98	315,632
07 Nov 11	49.35500 +0.33	50.19	47.51	48.55	363,005
04 Nov 11	49.02500 -0.72	51.51	48.52	50.42	585,488
03 Nov 11	49.74000 +3.93	49.74	44.22	44.90	503,192
02 Nov 11	45.81500 -0.23	47.26	44.59	46.81	459,316
01 Nov 11	46.04000 -3.40	47.90	45.63	47.90	491,306
31 Oct 11	49.43500 -1.51	50.74	48.95	50.11	477,638
28 Oct 11	50.95000 +0.73	51.75	50.28	50.99	387,196
27 Oct 11	50.22000 +2.88	50.60	49.05	50.39	575,665
26 Oct 11	47.34000 -1.04	48.81	47.14	48.20	375,138
25 Oct 11	48.38500 -0.62	49.80	47.52	49.00	262,690
24 Oct 11	49.00000 +2.78	49.00	46.33	47.30	416,199
21 Oct 11	46.21500 +1.78	46.32	43.90	45.12	271,402
20 Oct 11	44.43000 -2.81	46.70	44.43	46.69	465,696
19 Oct 11	47.24500 -1.24	49.30	46.89	49.15	324,438
18 Oct 11	48.48000 -0.69	49.15	46.82	48.06	518,542
17 Oct 11	49.17000 -0.24	52.10	48.22	50.54	473,971
14 Oct 11	49.40500 +0.38	50.90	48.69	49.56	353,961
13 Oct 11	49.02000 -1.48	50.79	48.82	50.20	402,866
12 Oct 11	50.50000 +2.40	50.64	47.20	47.67	611,828
11 Oct 11	48.09500 +1.30	48.17	46.51	46.69	434,077
10 Oct 11	46.80000 +1.85	47.03	45.22	45.53	299,261
07 Oct 11	44.95000 -0.54	45.89	43.41	45.80	429,048
06 Oct 11	45.49500 +3.06	45.50	42.55	43.13	722,537
05 Oct 11	42.43000 +4.22	42.45	38.83	39.72	493,011
04 Oct 11	38.21000 -3.59	40.09	37.40	40.06	893,693
03 Oct 11	41.80000 -2.20	43.19	41.53	42.60	416,871
30 Sep 11	44.00000 -2.39	46.06	43.37	46.01	395,216
29 Sep 11	46.39000 +0.52	46.99	45.17	45.42	359,008
28 Sep 11	45.86500 -1.97	47.92	45.67	47.04	476,001
27 Sep 11	47.84000 +1.89	48.15	46.75	47.49	439,825
26 Sep 11	45.95000 +0.02	47.10	44.17	44.83	636,759
23 Sep 11	45.93000 +0.66	46.46	42.49	45.49	592,603
22 Sep 11	45.27000 -3.64	47.49	44.89	47.25	470,390
21 Sep 11	48.91000 -1.72	51.50	48.63	50.39	341,641
20 Sep 11	50.63000 +0.91	51.19	49.08	49.15	326,091
19 Sep 11	49.72000 -2.51	51.18	49.01	50.50	484,528
16 Sep 11	52.23000 +0.56	52.66	50.50	52.53	1,072,767
15 Sep 11	51.67000 +2.22	52.35	49.28	50.17	672,610
14 Sep 11	49.44500 +1.94	50.05	46.31	46.99	417,761
13 Sep 11	47.50000 +0.24	48.40	45.72	48.23	528,634
12 Sep 11	47.25500 -0.48	47.74	45.83	47.19	481,931
09 Sep 11	47.73500 -2.05	49.90	47.58	49.15	435,288
08 Sep 11	49.78500 +0.75	50.52	48.30	49.00	582,424
07 Sep 11	49.03500 +2.74	49.18	46.38	47.67	444,842
06 Sep 11	46.29000 -0.36	48.80	45.74	46.65	678,077
05 Sep 11	46.65500 -4.18	49.24	45.96	49.24	745,030
02 Sep 11	50.83000 -2.29	52.69	50.00	52.23	405,611
01 Sep 11	53.12000 -0.93	54.37	51.72	54.21	458,405
31 Aug 11	54.05000 +3.55	54.90	50.41	50.79	695,052
30 Aug 11	50.50000 -0.12	51.58	49.78	51.53	395,250
29 Aug 11	50.62000 +0.69	51.24	50.05	50.51	207,014
26 Aug 11	49.92500 -0.98	51.17	48.45	50.79	469,106
25 Aug 11	50.90000 -0.24	52.81	49.69	52.07	489,396
24 Aug 11	51.14000 +2.14	52.28	49.01	49.63	522,335
23 Aug 11	49.00000 +0.00	50.50	48.10	49.53	600,307
22 Aug 11	49.00000 -1.80	50.40	48.34	49.95	686,853
19 Aug 11	50.80000 -2.56	52.77	49.21	52.63	900,096
18 Aug 11	53.36000 -4.73	57.62	52.77	57.15	753,528
17 Aug 11	58.09000 -0.40	59.10	56.80	58.05	284,964
16 Aug 11	58.49000 -1.77	60.04	57.45	60.04	460,617
15 Aug 11	60.26000 +1.74	61.18	58.91	59.63	504,414
12 Aug 11	58.52000 +2.21	59.15	54.45	56.46	524,105
11 Aug 11	56.31000 +2.03	57.38	52.20	55.85	694,835
10 Aug 11	54.28000 -0.42	59.22	53.47	57.45	690,361
09 Aug 11	54.70000 +2.28	56.06	50.15	52.76	868,531
08 Aug 11	52.42000 -3.55	55.96	51.67	54.71	1,059,706
05 Aug 11	55.97000 -2.77	59.20	53.70	55.56	1,183,921
04 Aug 11	58.74000 -5.12	65.38	56.71	64.65	1,134,373
03 Aug 11	63.86000 -1.34	64.97	62.00	62.56	662,707
02 Aug 11	65.20000 -1.10	68.98	63.60	66.98	868,683
01 Aug 11	66.30000 -1.85	69.93	65.91	69.59	604,841
29 Jul 11	68.15000 +0.71	68.85	66.25	66.91	431,745
28 Jul 11	67.44000 -2.55	69.69	66.31	68.60	568,302
27 Jul 11	69.99000 -1.71	71.50	69.25	71.45	544,639
26 Jul 11	71.70000 -0.34	72.58	71.10	72.24	358,330
25 Jul 11	72.04000 +1.45	72.30	70.02	70.51	292,339
22 Jul 11	70.59000 +1.01	71.34	70.04	70.43	323,418
21 Jul 11	69.58000 +1.06	70.32	68.01	69.00	379,709
20 Jul 11	68.52000 +0.49	69.92	68.15	69.08	333,008
19 Jul 11	68.03000 +1.31	68.58	66.68	66.73	397,019
18 Jul 11	66.72000 -1.58	68.03	65.42	67.98	447,125
15 Jul 11	68.30000 -0.13	68.59	67.27	67.32	265,892
14 Jul 11	68.43000 -0.77	69.54	68.25	68.87	227,966
13 Jul 11	69.20000 +0.09	69.70	68.57	68.71	229,172
12 Jul 11	69.11000 +0.11	69.35	66.18	67.88	532,452
11 Jul 11	69.00000 -1.95	71.39	68.78	70.94	291,853
08 Jul 11	70.95000 -1.30	73.10	70.64	72.49	356,641
07 Jul 11	72.25000 +0.53	72.44	70.76	72.33	252,076
06 Jul 11	71.72000 +0.27	71.85	70.85	71.84	339,043
05 Jul 11	71.45000 -0.62	72.44	71.21	72.33	206,137
04 Jul 11	72.07000 +1.07	72.42	70.75	71.00	321,027
01 Jul 11	71.00000 +0.01	71.34	70.15	70.87	278,762
30 Jun 11	70.99000 +1.13	71.27	69.85	70.00	527,639
29 Jun 11	69.86000 +2.74	70.01	67.03	67.35	615,383
28 Jun 11	67.12000 -0.33	67.65	66.37	67.31	529,721
27 Jun 11	67.45000 -1.08	68.75	66.90	68.49	418,614
24 Jun 11	68.53000 -0.58	70.03	68.29	69.99	404,611
23 Jun 11	69.11000 -0.75	70.35	68.39	70.28	526,818
22 Jun 11	69.86000 +0.50	70.00	68.58	69.51	276,995
21 Jun 11	69.36000 +1.38	69.41	68.06	68.39	371,668
20 Jun 11	67.98000 -0.52	68.45	66.54	67.67	361,125
17 Jun 11	68.50000 +0.07	69.97	66.70	68.76	578,787
16 Jun 11	68.43000 -1.61	69.22	67.56	69.21	449,977
15 Jun 11	70.04000 -0.31	71.77	69.68	70.46	492,318
14 Jun 11	70.35000 +0.58	70.42	69.70	70.18	505,888
13 Jun 11	69.77000 -0.95	70.55	68.75	70.50	314,803
10 Jun 11	70.72000 -3.02	72.55	70.29	72.38	700,720
09 Jun 11	73.74000 +0.40	73.93	72.34	73.26	381,139
08 Jun 11	73.34000 -0.96	74.25	72.30	74.00	498,045
07 Jun 11	74.30000 +0.37	74.93	73.22	74.55	377,191
06 Jun 11	73.93000 +0.37	74.14	73.03	73.71	298,778
03 Jun 11	73.56000 +0.31	74.72	72.25	73.89	429,779
02 Jun 11	73.25000 -1.22	74.38	72.82	73.87	281,844
01 Jun 11	74.47000 -1.70	76.17	74.14	76.10	609,844
31 May 11	76.16990 +3.04	76.40	74.07	75.20	3,712,636
30 May 11	73.13000 -0.91	74.48	72.51	74.48	370,626
27 May 11	74.04000 +0.78	74.90	73.20	73.20	493,648
26 May 11	73.26000 -0.97	74.85	72.61	74.40	583,768
25 May 11	74.23000 +0.23	74.29	72.79	73.27	459,768
24 May 11	74.00000 +2.22	75.80	72.90	73.30	705,362
23 May 11	71.78000 -1.03	72.45	70.51	71.74	393,337
20 May 11	72.81000 -1.10	74.55	72.40	74.37	500,833
19 May 11	73.91000 +1.63	75.20	72.60	72.90	576,404
18 May 11	72.28000 -0.74	74.65	71.80	73.52	464,967
17 May 11	73.02000 -1.91	74.98	72.36	74.93	518,039
16 May 11	74.93000 +0.18	75.24	72.96	73.92	453,190
13 May 11	74.75000 +0.17	75.75	74.60	75.01	411,096
12 May 11	74.58000 -0.33	75.16	72.90	74.23	441,124
11 May 11	74.91000 -3.09	78.17	74.62	78.10	597,494
10 May 11	77.99990 +0.95	78.50	76.56	77.73	487,170
09 May 11	77.04990 +2.86	77.15	74.52	74.99	615,669
06 May 11	74.19000 +0.70	75.10	72.83	73.94	527,940
05 May 11	73.49000 +4.82	73.87	70.67	72.00	1,235,512
04 May 11	68.67000 -2.03	71.06	68.50	70.40	523,831
03 May 11	70.70000 -0.48	71.28	70.12	71.21	301,867
02 May 11	71.18000 +0.83	71.27	70.03	70.56	219,549
29 Apr 11	70.35000 +0.35	70.35	69.41	69.87	173,825
28 Apr 11	70.00000 +0.32	70.26	69.17	70.05	316,372
27 Apr 11	69.68000 -1.38	71.35	69.52	71.25	425,941
26 Apr 11	71.06000 +1.59	71.06	69.59	69.81	357,415
21 Apr 11	69.47000 +0.71	69.62	68.96	69.25	304,772
20 Apr 11	68.76000 +1.79	68.89	67.55	67.86	338,508
19 Apr 11	66.97000 +0.94	67.20	65.99	66.00	159,860
18 Apr 11	66.03000 -1.95	68.23	65.34	68.00	317,066
15 Apr 11	67.98000 +0.40	68.15	67.20	68.14	297,797
14 Apr 11	67.58000 +0.48	67.90	66.65	67.23	466,117
13 Apr 11	67.10000 +1.10	68.24	66.30	68.20	376,959
12 Apr 11	66.00000 -1.91	67.91	65.53	67.52	412,760
11 Apr 11	67.91000 +0.31	68.50	67.14	68.23	339,976
08 Apr 11	67.60000 +1.44	67.95	66.85	66.93	377,005
07 Apr 11	66.16000 -0.17	66.74	65.61	66.40	324,418
06 Apr 11	66.33000 +0.43	66.39	65.34	66.32	330,744
05 Apr 11	65.90000 -0.76	66.89	65.29	66.80	434,017
04 Apr 11	66.66000 +1.51	69.90	65.70	69.90	956,090
01 Apr 11	65.15000 +1.06	65.20	64.28	64.61	323,208
31 Mar 11	64.09000 -0.15	64.81	63.61	64.49	368,686
30 Mar 11	64.24000 +0.88	64.40	62.85	63.57	623,353
29 Mar 11	63.36000 +0.38	63.47	62.10	62.83	493,363
28 Mar 11	62.98000 +0.78	62.98	61.20	61.71	490,201
25 Mar 11	62.20000 -0.09	62.65	60.82	62.65	454,574
24 Mar 11	62.29000 +2.59	62.95	59.50	59.68	642,024
23 Mar 11	59.70000 +0.70	59.74	58.70	58.88	361,856
22 Mar 11	59.00000 +0.06	59.85	58.61	59.41	369,541
21 Mar 11	58.94000 +2.39	59.18	58.00	58.19	454,557
18 Mar 11	56.55000 +1.30	56.63	55.57	55.68	482,084
17 Mar 11	55.25000 +1.33	55.59	53.60	53.94	333,427
16 Mar 11	53.92000 -1.33	56.65	53.50	55.84	533,750
15 Mar 11	55.25000 -0.96	55.55	52.41	55.00	770,989
14 Mar 11	56.21000 -0.50	56.70	55.60	56.21	361,228
11 Mar 11	56.71000 +0.00	57.17	55.30	55.72	454,344
10 Mar 11	56.71000 -1.94	58.50	56.33	58.19	432,400
09 Mar 11	58.65000 +0.66	59.33	57.73	58.19	273,066
08 Mar 11	57.99000 -0.86	60.06	57.45	59.25	489,333
07 Mar 11	58.85000 +1.46	60.16	56.39	57.15	499,622
04 Mar 11	57.39000 -1.54	59.40	57.19	59.24	565,448
03 Mar 11	58.93000 +1.15	59.50	57.12	58.03	830,267
02 Mar 11	57.78000 +4.28	58.38	53.70	53.70	1,386,971
01 Mar 11	53.50000 +0.56	54.94	53.26	53.94	577,259
28 Feb 11	52.94000 +1.08	53.20	52.14	52.24	411,436
25 Feb 11	51.86000 +0.87	52.44	51.01	51.42	370,047
24 Feb 11	50.99000 -0.87	51.47	50.80	51.46	537,115
23 Feb 11	51.86000 -1.31	53.24	51.74	52.95	599,662
22 Feb 11	53.17000 -0.83	53.80	52.32	53.25	383,297
21 Feb 11	54.00000 -1.06	55.02	53.68	55.02	275,693
18 Feb 11	55.06000 +0.66	55.64	54.34	55.54	387,974
17 Feb 11	54.40000 +0.57	54.54	53.91	54.03	352,678
16 Feb 11	53.83000 -1.00	54.99	53.75	54.51	277,808
15 Feb 11	54.83000 +0.83	55.49	54.00	54.00	495,550
14 Feb 11	54.00000 +0.73	54.28	53.18	53.45	333,038
11 Feb 11	53.27000 -0.13	53.61	52.52	53.12	238,743
10 Feb 11	53.40000 -0.55	54.00	52.65	53.66	258,637
09 Feb 11	53.95000 +0.05	54.45	53.64	53.93	289,371
08 Feb 11	53.90000 +0.04	54.25	52.89	53.00	326,444
07 Feb 11	53.86000 +1.86	54.30	53.00	53.13	489,020
04 Feb 11	52.00000 -0.03	52.75	51.90	52.11	359,713
03 Feb 11	52.03000 -0.47	52.34	51.57	51.82	327,946
02 Feb 11	52.50000 +0.50	53.19	52.04	52.50	552,274
01 Feb 11	52.00000 +1.21	52.26	50.92	51.52	604,933
31 Jan 11	50.79000 -0.97	51.66	50.47	51.66	450,952
28 Jan 11	51.76000 -0.74	52.50	51.67	52.45	367,353
27 Jan 11	52.50000 -0.05	52.98	52.14	52.87	374,104
26 Jan 11	52.55000 +1.39	52.93	51.47	51.47	506,572
25 Jan 11	51.16000 +0.48	51.96	50.54	51.06	467,899
24 Jan 11	50.68000 -1.95	53.23	50.12	53.00	709,846
21 Jan 11	52.63000 -0.10	53.89	52.63	53.01	421,329
20 Jan 11	52.73000 -2.93	55.84	52.73	55.84	948,441
19 Jan 11	55.66000 +0.16	56.67	55.66	56.00	586,534
18 Jan 11	55.50000 +0.64	55.64	55.08	55.08	370,925
17 Jan 11	54.86000 +1.80	55.59	54.01	54.60	736,954
14 Jan 11	53.06000 -0.50	53.49	52.49	53.41	332,070
13 Jan 11	53.56000 -0.59	54.33	53.10	54.33	239,091
12 Jan 11	54.15000 +0.32	54.55	53.90	53.90	492,518
11 Jan 11	53.83000 +0.85	54.15	53.15	53.63	634,259
10 Jan 11	52.98000 -0.18	53.30	52.65	53.27	282,759
07 Jan 11	53.16000 -0.24	53.50	52.59	53.40	240,197
06 Jan 11	53.40000 +0.10	53.85	53.07	53.78	380,719
05 Jan 11	53.30000 -0.62	53.94	52.72	53.79	252,790
04 Jan 11	53.92000 -0.36	55.59	53.81	54.60	277,642
03 Jan 11	54.28000 +0.41	55.40	54.10	54.50	179,951
31 Dec 10	53.87000 +0.54	53.98	52.95	53.12	63,687
30 Dec 10	53.33000 +0.11	53.39	52.70	53.24	165,268
29 Dec 10	53.22000 +1.13	53.43	52.10	52.20	224,395
28 Dec 10	52.09000 +0.11	52.24	51.85	52.00	96,621
27 Dec 10	51.98000 -0.12	52.44	51.47	52.10	118,060
24 Dec 10	52.10000 -0.27	52.57	52.00	52.57	27,226
23 Dec 10	52.37000 +0.38	52.55	51.80	51.99	188,359
22 Dec 10	51.99000 +0.10	52.13	51.46	51.71	171,550
21 Dec 10	51.89000 +0.13	52.65	51.69	52.03	183,804
20 Dec 10	51.76000 +0.96	52.40	50.77	50.77	279,224
17 Dec 10	50.80000 -0.85	51.99	50.80	51.60	622,763
16 Dec 10	51.65000 -0.85	52.41	51.58	52.35	271,475
15 Dec 10	52.50000 +0.69	52.67	50.74	51.45	328,826
14 Dec 10	51.81000 +0.17	52.50	51.77	52.20	304,763
13 Dec 10	51.64000 +0.44	52.25	51.47	51.78	283,239
10 Dec 10	51.20000 -0.30	52.08	51.07	51.50	273,434
09 Dec 10	51.50000 -2.25	54.10	51.15	54.06	625,999
08 Dec 10	53.75000 -0.14	54.47	53.08	53.85	303,843
07 Dec 10	53.89000 +0.41	55.30	53.52	53.57	445,235
06 Dec 10	53.48000 +1.31	53.70	52.10	52.17	327,542
03 Dec 10	52.17000 +1.71	53.20	50.80	51.00	501,626
02 Dec 10	50.46000 +2.36	50.75	48.00	48.00	637,784
01 Dec 10	48.09500 +2.19	48.18	46.33	46.63	317,550
30 Nov 10	45.90000 +0.16	46.12	45.26	45.56	368,261
29 Nov 10	45.74000 -1.23	47.69	45.74	47.17	257,533
26 Nov 10	46.97500 -0.47	47.33	46.65	47.24	177,155
25 Nov 10	47.44500 +0.17	47.76	46.94	47.75	253,104
24 Nov 10	47.28000 +0.99	47.95	46.30	46.40	370,998
23 Nov 10	46.28500 -1.60	47.93	46.28	47.90	325,663
22 Nov 10	47.88500 +0.06	48.50	47.64	48.45	228,217
19 Nov 10	47.82000 +0.72	47.94	47.15	47.30	243,990
18 Nov 10	47.10000 +1.34	47.20	45.56	46.00	208,639
17 Nov 10	45.76000 -0.04	45.87	44.89	45.70	273,763
16 Nov 10	45.80000 -0.80	47.26	45.49	46.69	425,988
15 Nov 10	46.60000 +0.98	47.05	45.19	45.50	262,887
12 Nov 10	45.61500 -0.34	45.97	44.57	45.23	372,801
11 Nov 10	45.95500 -1.15	47.47	45.85	47.47	409,452
10 Nov 10	47.10500 -2.24	49.63	46.90	49.63	453,273
09 Nov 10	49.35000 +1.60	49.74	48.50	49.25	564,908
08 Nov 10	47.75000 +0.22	47.86	47.25	47.52	202,798
05 Nov 10	47.52500 -0.04	47.74	47.13	47.50	234,435
04 Nov 10	47.57000 +1.03	47.86	46.88	47.00	329,779
03 Nov 10	46.53500 +0.44	46.92	46.01	46.30	270,857
02 Nov 10	46.10000 -0.50	46.60	45.80	46.60	285,366
01 Nov 10	46.60000 +0.17	47.78	46.51	47.49	275,673
29 Oct 10	46.43000 +1.08	46.80	45.20	45.85	229,328
28 Oct 10	45.35000 -0.20	45.74	45.02	45.65	198,442
27 Oct 10	45.55000 +0.00	45.86	45.05	45.10	291,716
26 Oct 10	45.55000 -0.35	45.85	45.22	45.85	343,725
25 Oct 10	45.90000 +1.72	45.99	44.42	44.46	243,374
22 Oct 10	44.18000 +0.88	44.44	43.38	43.38	217,207
21 Oct 10	43.30000 +0.43	43.49	42.56	42.69	253,138
20 Oct 10	42.86500 +0.26	42.90	42.00	42.50	152,684
19 Oct 10	42.60500 +0.17	43.27	42.29	42.44	213,600
18 Oct 10	42.43000 -0.42	42.99	41.76	42.78	210,808
15 Oct 10	42.85000 +0.55	42.98	42.12	42.50	148,436
14 Oct 10	42.30000 -0.70	43.35	41.92	43.17	226,820
13 Oct 10	43.00000 +1.60	43.00	41.38	41.40	205,400
12 Oct 10	41.40500 -0.25	42.00	40.90	41.59	238,926
11 Oct 10	41.65000 +1.48	41.85	39.88	40.12	310,291
08 Oct 10	40.17500 +0.22	40.19	39.13	39.69	152,103
07 Oct 10	39.96000 +0.21	40.15	39.30	39.61	95,968
06 Oct 10	39.75000 -0.21	40.20	39.38	40.00	147,094
05 Oct 10	39.95500 +1.21	40.00	38.33	38.51	172,139
04 Oct 10	38.75000 -0.25	39.00	38.08	39.00	184,540
01 Oct 10	39.00000 +1.47	39.49	38.00	38.00	441,440
30 Sep 10	37.53000 +0.08	38.05	36.72	37.06	275,405
29 Sep 10	37.45000 +0.46	37.77	36.42	37.12	135,475
28 Sep 10	36.99500 +0.12	37.15	35.81	36.40	156,215
27 Sep 10	36.87500 +0.03	36.99	36.51	36.72	117,253
24 Sep 10	36.84000 +0.35	36.88	35.72	36.00	146,715
23 Sep 10	36.48500 +0.10	36.76	35.70	36.46	148,628
22 Sep 10	36.39000 -0.70	37.06	35.73	37.00	194,204
21 Sep 10	37.09000 -0.13	37.49	37.04	37.33	149,584
20 Sep 10	37.22500 +0.89	37.31	36.30	36.30	199,376
17 Sep 10	36.33500 -0.13	36.96	36.10	36.56	207,317
16 Sep 10	36.46500 +0.63	36.67	35.60	35.67	170,697
15 Sep 10	35.83500 -0.37	36.53	35.60	36.50	174,798
14 Sep 10	36.20000 -0.17	36.35	35.63	36.13	126,347
13 Sep 10	36.37500 +0.24	36.74	36.21	36.31	118,184
10 Sep 10	36.13000 +0.44	36.35	35.53	35.63	105,091
09 Sep 10	35.69500 +0.57	35.76	34.84	34.84	125,658
08 Sep 10	35.12500 -0.06	35.32	34.24	34.93	135,886
07 Sep 10	35.18500 -0.21	35.42	34.86	35.40	153,161
06 Sep 10	35.39500 +0.03	35.72	35.25	35.66	79,645
03 Sep 10	35.36000 +0.62	35.60	34.56	34.71	322,764
02 Sep 10	34.74000 +0.55	35.22	34.23	34.30	241,738
01 Sep 10	34.19500 +1.33	34.29	32.76	32.90	204,246
31 Aug 10	32.86000 -0.22	33.08	32.17	32.62	181,598
30 Aug 10	33.08500 -0.10	33.45	32.92	33.19	111,816
27 Aug 10	33.18500 -0.20	33.47	32.50	33.06	335,414
26 Aug 10	33.39000 +0.90	33.78	32.90	32.96	205,129
25 Aug 10	32.48500 -0.49	33.42	32.25	32.98	170,805
24 Aug 10	32.97500 -0.47	33.28	32.60	33.24	244,978
23 Aug 10	33.44000 -0.23	33.99	33.26	33.85	143,495
20 Aug 10	33.66500 -1.34	35.24	33.65	35.10	293,592
19 Aug 10	35.00500 +0.14	35.85	34.85	35.17	319,938
18 Aug 10	34.86500 -0.03	35.03	34.56	34.93	174,942
17 Aug 10	34.90000 +0.68	35.09	34.33	34.51	407,588
16 Aug 10	34.22500 +0.05	34.75	33.85	34.43	124,270
13 Aug 10	34.17500 -0.29	35.17	34.08	34.76	189,350
12 Aug 10	34.46500 -0.44	35.02	34.20	34.90	293,796
11 Aug 10	34.90000 -1.45	36.26	34.88	36.01	338,213
10 Aug 10	36.35000 -0.49	37.07	36.24	36.88	219,041
09 Aug 10	36.84000 +0.07	37.50	36.67	37.37	192,499
06 Aug 10	36.77000 -0.86	38.09	36.62	37.85	255,026
05 Aug 10	37.63000 +1.10	37.92	36.51	36.88	355,399
04 Aug 10	36.52500 -0.36	37.11	36.30	37.11	273,914
03 Aug 10	36.89000 +1.90	38.29	36.30	37.00	854,575
02 Aug 10	34.98500 +1.53	35.23	33.88	34.20	303,045
30 Jul 10	33.45000 -0.38	34.17	33.38	34.00	387,546
29 Jul 10	33.82500 -0.01	34.40	33.50	33.78	238,331
28 Jul 10	33.83500 -0.48	34.67	33.55	34.50	198,295
27 Jul 10	34.31500 +0.06	35.52	34.20	34.23	513,209
26 Jul 10	34.25500 +0.07	34.35	33.92	34.31	261,542
23 Jul 10	34.19000 +0.77	34.97	33.27	33.50	343,203
22 Jul 10	33.41500 +0.50	33.74	32.44	32.60	248,976
21 Jul 10	32.92000 +0.71	33.10	32.37	32.37	242,666
20 Jul 10	32.21000 +0.01	32.75	31.49	32.56	241,750
19 Jul 10	32.19500 -0.71	32.72	31.92	32.70	422,187
16 Jul 10	32.90000 -0.10	33.38	32.80	33.01	374,074
15 Jul 10	33.00500 +0.07	33.48	32.83	33.00	408,430
14 Jul 10	32.94000 +0.22	33.40	32.70	33.02	343,644
13 Jul 10	32.72000 +0.84	32.85	31.89	31.95	267,254
12 Jul 10	31.88000 +0.85	32.35	31.00	31.27	406,722
09 Jul 10	31.02500 +0.80	31.13	30.33	30.58	247,059
08 Jul 10	30.22500 +0.70	30.48	29.76	30.00	228,719
07 Jul 10	29.52500 +0.39	29.69	28.42	28.99	212,280
06 Jul 10	29.14000 +0.57	29.43	28.41	28.70	275,421
05 Jul 10	28.56500 -0.18	29.07	28.57	28.99	146,724
02 Jul 10	28.74500 +0.18	29.08	28.25	28.88	231,764
01 Jul 10	28.57000 -0.12	29.34	28.05	28.58	871,489
30 Jun 10	28.69000 -0.31	29.25	28.34	29.25	556,549
29 Jun 10	29.00000 -1.16	29.94	28.73	29.45	382,373
28 Jun 10	30.16000 +0.17	30.53	29.80	30.36	284,843
25 Jun 10	29.99000 -0.27	30.70	29.66	30.42	308,285
24 Jun 10	30.26000 -0.64	31.24	30.06	30.89	226,115
23 Jun 10	30.90000 -0.59	31.58	30.70	31.27	213,117
22 Jun 10	31.49000 -0.30	31.79	31.06	31.41	171,119
21 Jun 10	31.79000 +0.64	32.14	31.37	31.70	234,813
18 Jun 10	31.15000 -0.03	31.35	30.92	31.08	246,748
17 Jun 10	31.18500 -0.15	31.50	31.00	31.38	271,103
16 Jun 10	31.33500 +0.38	31.46	30.83	31.29	338,063
15 Jun 10	30.95000 -0.05	31.25	30.60	30.88	247,181
14 Jun 10	31.00000 +1.16	31.15	30.02	30.33	353,784
11 Jun 10	29.84500 +0.63	30.25	29.19	29.21	615,082
10 Jun 10	29.22000 +0.65	29.92	28.80	29.92	421,723
09 Jun 10	28.57000 +0.65	28.68	27.80	28.41	278,413
08 Jun 10	27.91500 -0.34	28.63	27.65	28.40	429,400
07 Jun 10	28.25500 -0.56	28.69	28.01	28.45	356,078
04 Jun 10	28.81500 -1.33	30.20	28.73	29.59	356,575
03 Jun 10	30.15000 +0.70	30.59	30.11	30.39	442,992
02 Jun 10	29.45000 +0.12	29.68	29.00	29.13	380,187
01 Jun 10	29.33000 -0.44	29.86	28.84	29.47	342,181
31 May 10	29.77500 +0.32	30.00	29.01	29.25	158,838
28 May 10	29.45500 -1.17	31.19	29.33	30.75	400,619
27 May 10	30.62500 +1.65	30.78	29.14	29.14	438,526
26 May 10	28.98000 +1.30	29.87	28.00	28.06	584,731
25 May 10	27.68000 -2.04	28.68	27.44	28.47	450,461
24 May 10	29.72000 -0.32	30.75	29.24	30.41	186,716
21 May 10	30.04000 +0.39	30.17	28.45	29.50	484,161
20 May 10	29.65000 -0.83	31.13	29.06	30.60	365,158
19 May 10	30.47500 -1.32	31.80	30.38	31.09	345,830
18 May 10	31.79000 +0.58	31.92	31.02	31.60	269,615
17 May 10	31.21000 -0.09	32.13	30.63	31.00	395,813
14 May 10	31.29500 -1.82	33.26	31.12	33.13	338,568
13 May 10	33.12000 +0.40	33.73	32.51	33.20	303,944
12 May 10	32.71500 +1.85	33.04	31.08	31.57	527,996
11 May 10	30.86500 +0.76	31.97	30.05	31.90	566,477
10 May 10	30.10500 +1.85	30.37	29.24	30.00	628,271
07 May 10	28.25000 -1.58	29.67	27.84	29.00	672,117
06 May 10	29.83500 +0.03	32.15	29.15	29.40	714,567
05 May 10	29.80000 -0.60	30.74	29.61	30.74	596,843
04 May 10	30.39500 -1.55	32.12	30.13	32.03	275,169
03 May 10	31.94000 +0.30	32.06	31.28	31.59	169,767
30 Apr 10	31.64500 -0.35	32.20	30.90	31.76	601,485
29 Apr 10	31.99500 +0.75	32.35	31.05	31.22	374,900
28 Apr 10	31.25000 -1.01	31.98	30.43	31.91	444,124
27 Apr 10	32.25500 -0.62	33.20	32.26	32.90	285,931
26 Apr 10	32.87500 -0.05	33.34	32.53	33.06	244,304
23 Apr 10	32.92500 +1.48	33.30	31.17	31.50	409,483
22 Apr 10	31.44000 +0.84	31.66	30.50	30.51	458,849
21 Apr 10	30.60500 +1.42	31.00	29.50	29.80	601,887
20 Apr 10	29.18000 +0.82	29.30	28.31	28.40	204,141
19 Apr 10	28.36000 -0.68	28.90	27.98	28.41	185,179
16 Apr 10	29.04500 -0.51	29.70	28.96	29.30	122,842
15 Apr 10	29.56000 +0.06	29.77	29.35	29.50	123,246
14 Apr 10	29.50500 +0.22	29.77	29.27	29.42	151,931
13 Apr 10	29.28000 -0.08	29.50	29.11	29.46	119,331
12 Apr 10	29.36000 -0.21	29.56	29.11	29.51	104,182
09 Apr 10	29.57000 +0.37	29.66	29.23	29.23	146,220
08 Apr 10	29.20000 -0.36	29.32	28.60	29.22	271,342
07 Apr 10	29.56000 +0.42	29.74	29.16	29.26	385,153
06 Apr 10	29.14000 +0.84	29.33	28.42	28.50	304,959
01 Apr 10	28.30000 +0.89	28.40	27.51	27.51	248,499
31 Mar 10	27.41000 -0.25	27.99	27.23	27.50	209,960
30 Mar 10	27.66000 -0.15	28.02	27.42	27.95	137,186
29 Mar 10	27.80500 -0.20	28.40	27.63	28.10	168,200
26 Mar 10	28.01000 -0.36	28.30	27.77	28.17	164,177
25 Mar 10	28.37500 +0.19	28.45	28.00	28.08	140,425
24 Mar 10	28.18000 +0.08	28.25	27.70	28.24	119,123
23 Mar 10	28.10000 +0.30	28.25	27.80	27.80	152,551
22 Mar 10	27.80500 +0.43	27.81	27.07	27.22	163,282
19 Mar 10	27.38000 -0.72	28.37	27.29	28.09	225,601
18 Mar 10	28.10000 -0.65	28.63	27.87	28.49	110,323
17 Mar 10	28.75500 +0.25	28.78	28.35	28.52	150,397
16 Mar 10	28.50000 +0.47	28.54	28.13	28.14	170,735
15 Mar 10	28.03000 -0.04	28.40	27.84	27.89	186,200
12 Mar 10	28.07000 +0.06	28.29	27.81	28.10	319,546
11 Mar 10	28.01000 +0.63	28.30	26.82	27.30	486,146
10 Mar 10	27.38500 +0.88	27.67	26.45	26.58	293,663
09 Mar 10	26.50500 +0.00	26.72	26.24	26.55	267,183
08 Mar 10	26.50000 +0.14	26.66	26.17	26.27	217,225
05 Mar 10	26.36500 +0.55	26.43	25.82	25.82	160,777
04 Mar 10	25.81500 -0.98	26.35	25.33	25.80	406,939
03 Mar 10	26.79500 +1.28	26.87	25.28	25.36	277,572
02 Mar 10	25.51000 -0.11	25.75	25.25	25.48	156,428
01 Mar 10	25.62000 +0.78	25.79	23.92	24.55	374,723
26 Feb 10	24.84000 +0.04	25.26	24.59	24.92	190,951
25 Feb 10	24.80000 -0.53	26.00	24.70	25.40	311,281
24 Feb 10	25.33000 -0.82	26.65	25.18	26.36	284,054
23 Feb 10	26.15000 -0.06	26.69	25.93	26.30	191,663
22 Feb 10	26.20500 -0.17	26.70	26.17	26.45	108,209
19 Feb 10	26.37000 +0.48	26.45	25.35	25.56	190,080
18 Feb 10	25.89000 -0.03	26.06	25.42	25.89	157,999
17 Feb 10	25.91500 +1.67	26.24	24.32	24.35	416,105
16 Feb 10	24.25000 +0.15	24.49	23.92	24.31	239,689
15 Feb 10	24.10000 -0.38	24.60	23.71	24.51	381,477
12 Feb 10	24.47500 -0.88	25.94	24.44	25.51	382,831
11 Feb 10	25.35000 -0.27	26.19	24.87	25.81	215,438
10 Feb 10	25.62000 -0.19	26.45	25.32	25.97	174,731
09 Feb 10	25.81500 +0.17	26.09	25.22	25.50	159,029
08 Feb 10	25.64500 -0.35	26.59	25.02	26.30	260,460
05 Feb 10	26.00000 -0.63	26.44	25.55	26.32	359,137
04 Feb 10	26.63000 -1.31	28.08	26.28	27.97	246,241
03 Feb 10	27.93500 -0.11	28.25	27.57	28.25	288,194
02 Feb 10	28.04000 -0.19	28.33	27.61	28.33	270,471
01 Feb 10	28.23500 +0.50	28.29	27.25	27.55	271,481
29 Jan 10	27.74000 -0.59	28.60	27.05	28.43	456,266
28 Jan 10	28.33000 -0.79	29.65	28.33	29.40	313,110
27 Jan 10	29.12000 +0.92	29.90	27.41	27.77	661,920
26 Jan 10	28.20500 +0.93	28.78	26.95	27.05	562,824
25 Jan 10	27.27000 +0.76	28.38	26.48	26.48	578,883
22 Jan 10	26.51000 -0.32	26.81	25.95	26.80	217,497
21 Jan 10	26.83000 -1.12	28.15	26.74	27.97	371,522
20 Jan 10	27.95000 -0.55	28.49	27.80	28.49	398,891
19 Jan 10	28.50000 +0.73	28.72	27.55	27.65	283,563
18 Jan 10	27.77000 +0.07	28.14	27.55	27.70	237,070
15 Jan 10	27.70000 -0.27	28.08	27.50	27.87	235,395
14 Jan 10	27.97000 +0.29	28.13	27.50	27.50	184,332
13 Jan 10	27.68000 +0.07	27.84	27.18	27.41	229,630
12 Jan 10	27.61000 -0.26	28.20	27.53	27.80	363,404
11 Jan 10	27.87000 +0.10	28.15	27.41	27.64	309,474
08 Jan 10	27.77000 +0.23	27.86	27.48	27.86	137,539
07 Jan 10	27.54500 -0.21	27.87	27.30	27.70	191,963
06 Jan 10	27.75500 +0.41	27.90	27.50	27.60	119,114
05 Jan 10	27.34500 +0.55	27.59	26.50	26.95	279,331
04 Jan 10	26.79000 +0.79	26.80	25.85	25.85	158,881
31 Dec 09	26.00000 -0.10	26.13	25.87	26.01	24,811
30 Dec 09	26.10000 -0.07	26.18	25.87	26.04	90,681
29 Dec 09	26.17000 +0.21	26.17	25.86	25.87	128,962
28 Dec 09	25.96000 +0.00	26.39	25.86	26.35	78,761

Arkema SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	55.10000 -0.65	55.70	54.45	55.70	152,322
19 Oct 26	55.75000 -0.40	56.20	55.05	56.00	208,390
16 Oct 26	56.15000 -0.25	56.45	55.60	56.45	238,183
15 Oct 26	56.40000 +1.05	56.50	54.80	55.20	264,152
14 Oct 26	55.35000 +0.85	56.05	54.75	54.85	196,267
13 Oct 26	54.50000 +0.20	55.20	54.15	54.45	138,232
12 Oct 26	54.30000 -0.70	55.00	54.10	54.95	190,581
09 Oct 26	55.00000 +0.55	55.40	54.60	54.60	164,300
08 Oct 26	54.45000 -0.40	54.55	53.80	54.40	162,001
07 Oct 26	54.85000 -0.25	55.90	54.50	54.75	176,153
06 Oct 26	55.10000 +0.70	55.50	53.50	54.70	235,869
05 Oct 26	54.40000 +0.55	54.55	53.80	53.90	224,472
02 Oct 26	53.85000 -0.15	54.75	53.75	54.50	356,318
01 Oct 26	54.00000 -1.50	55.60	54.00	54.50	447,625
30 Sep 26	55.50000 -0.25	56.55	55.50	56.15	278,874
29 Sep 26	55.75000 -0.65	57.10	55.75	56.35	151,762
28 Sep 26	56.40000 -0.10	56.95	55.80	56.70	203,130
25 Sep 26	56.50000 -0.20	57.15	56.00	56.65	187,069
24 Sep 26	56.70000 -0.80	58.05	56.70	57.55	181,933
23 Sep 26	57.50000 +0.00	58.10	57.40	57.55	172,313
22 Sep 26	57.50000 +1.15	57.50	55.90	56.40	342,178
21 Sep 26	56.35000 +0.35	56.85	55.55	55.95	179,004
18 Sep 26	56.00000 -1.05	57.00	55.90	56.90	274,677
17 Sep 26	57.05000 +0.15	57.40	56.40	56.75	171,779
16 Sep 26	56.90000 -0.10	58.00	56.90	57.25	188,241
15 Sep 26	57.00000 +0.05	57.15	55.65	56.80	247,710
14 Sep 26	56.95000 -0.05	57.25	56.30	56.95	118,775
11 Sep 26	57.00000 -1.30	58.85	56.30	58.55	208,192
10 Sep 26	58.30000 +0.25	58.75	57.03	58.10	145,176
09 Sep 26	58.05000 -1.20	60.25	57.95	59.15	113,420
08 Sep 26	59.25000 +0.20	60.10	58.60	58.80	110,625
07 Sep 26	59.05000 -0.25	59.55	58.60	59.25	93,919
04 Sep 26	59.30000 -0.30	59.50	58.40	59.05	113,574
03 Sep 26	59.60000 -0.25	59.90	58.85	59.80	155,618
02 Sep 26	59.85000 -0.10	60.50	59.30	59.90	131,623
01 Sep 26	59.95000 -0.15	61.55	59.40	60.30	121,675
31 Aug 26	60.10000 +0.50	60.90	59.70	59.75	123,809
28 Aug 26	59.60000 +1.30	59.95	58.70	58.75	108,692
27 Aug 26	58.30000 -0.20	58.60	57.65	58.45	104,503
26 Aug 26	58.50000 +0.15	58.90	58.35	58.40	146,119
25 Aug 26	58.35000 -0.90	59.60	58.15	59.40	163,810
24 Aug 26	59.25000 +0.05	59.60	58.85	59.15	173,908
21 Aug 26	59.20000 +0.10	60.55	59.20	59.45	146,916
20 Aug 26	59.10000 -1.35	60.45	58.15	60.40	180,936
19 Aug 26	60.45000 +0.45	60.75	59.20	60.05	178,888
18 Aug 26	60.00000 -1.75	61.90	60.00	61.70	203,123
17 Aug 26	61.75000 -0.45	62.40	61.55	62.20	131,167
14 Aug 26	62.20000 +0.55	62.55	61.55	61.70	99,141
13 Aug 26	61.65000 -0.70	62.40	61.30	62.10	145,308
12 Aug 26	62.35000 +0.05	63.65	62.08	62.95	203,122
11 Aug 26	62.30000 +0.45	62.70	61.55	61.80	134,452
10 Aug 26	61.85000 +0.40	62.38	61.45	61.55	147,101
07 Aug 26	61.45000 +0.15	62.10	61.25	61.30	123,528
06 Aug 26	61.30000 +0.30	62.10	60.95	61.15	149,396
05 Aug 26	61.00000 -0.55	62.40	60.80	61.65	154,366
04 Aug 26	61.55000 +0.40	62.05	60.80	61.35	201,048
03 Aug 26	61.15000 +2.25	61.15	58.70	59.05	256,085
31 Jul 26	58.90000 -2.20	61.30	58.85	60.90	274,757
30 Jul 26	61.10000 +3.05	62.20	58.35	58.55	270,647
29 Jul 26	58.05000 +0.90	58.45	57.20	57.20	306,419
28 Jul 26	57.15000 +1.80	57.40	55.30	55.40	290,676
27 Jul 26	55.35000 -0.45	56.40	55.35	56.10	174,663
24 Jul 26	55.80000 +0.45	56.10	55.10	55.25	161,618
23 Jul 26	55.35000 +0.40	55.90	54.40	54.85	146,075
22 Jul 26	54.95000 +0.50	56.00	54.05	54.25	238,117
21 Jul 26	54.45000 +0.25	54.70	53.40	54.15	183,996
20 Jul 26	54.20000 -1.55	55.25	53.55	55.15	177,316
17 Jul 26	55.75000 -0.85	56.40	55.25	56.40	148,131
16 Jul 26	56.60000 +0.35	56.95	56.00	56.20	138,707
15 Jul 26	56.25000 -0.75	57.05	55.10	56.85	212,057
14 Jul 26	57.00000 +0.90	58.20	55.80	56.05	160,171
13 Jul 26	56.10000 +1.60	56.10	54.10	54.40	166,193
10 Jul 26	54.50000 +0.70	54.55	53.85	53.85	245,253
09 Jul 26	53.80000 -0.85	54.90	53.60	54.75	235,023
08 Jul 26	54.65000 -0.60	55.50	54.45	55.20	175,413
07 Jul 26	55.25000 -0.65	57.20	55.25	55.95	180,493
06 Jul 26	55.90000 -0.70	56.85	55.85	56.55	226,257
03 Jul 26	56.60000 -0.05	56.60	55.90	56.60	155,317
02 Jul 26	56.65000 +1.10	56.85	55.00	55.40	255,797
01 Jul 26	55.55000 +0.40	55.70	54.40	55.35	202,350
30 Jun 26	55.15000 +0.85	55.15	54.20	54.40	253,491
29 Jun 26	54.30000 -1.75	56.35	54.20	56.20	211,333
26 Jun 26	56.05000 -1.35	57.30	55.40	57.30	161,170
25 Jun 26	57.40000 -0.15	58.10	56.75	57.40	216,465
24 Jun 26	57.55000 +0.35	58.20	56.70	57.15	240,774
23 Jun 26	57.20000 -0.70	58.05	56.70	57.80	257,253
22 Jun 26	57.90000 -0.20	58.30	56.85	58.00	154,264
19 Jun 26	58.10000 +0.50	58.10	57.05	57.30	265,433
18 Jun 26	57.60000 -1.65	59.10	56.50	59.05	250,852
17 Jun 26	59.25000 +1.10	59.45	57.40	58.20	335,566
16 Jun 26	58.15000 +0.25	58.60	57.70	58.00	218,901
15 Jun 26	57.90000 +0.50	59.15	57.40	57.75	288,879
12 Jun 26	57.40000 +0.00	58.00	56.75	57.95	267,653
11 Jun 26	57.40000 +0.00	58.35	57.35	57.45	231,306
10 Jun 26	57.40000 -0.10	57.90	56.80	57.60	165,786
09 Jun 26	57.50000 -0.35	58.05	56.85	57.80	210,885
08 Jun 26	57.85000 -2.20	58.90	57.00	58.90	158,461
05 Jun 26	60.05000 -1.10	61.35	60.05	61.20	176,218
04 Jun 26	61.15000 -1.90	63.25	60.85	63.05	168,558
03 Jun 26	63.05000 +1.60	63.05	60.20	61.30	341,754
02 Jun 26	61.45000 +1.20	61.75	60.55	60.65	198,196
01 Jun 26	60.25000 -0.65	61.90	60.10	60.90	243,443
29 May 26	60.90000 +0.25	62.40	60.15	60.60	338,272
28 May 26	60.65000 +1.00	60.65	59.00	59.40	219,457
27 May 26	59.65000 +0.30	60.40	59.15	59.25	297,483
26 May 26	59.35000 +0.15	59.95	59.20	59.40	128,239
25 May 26	59.20000 -3.00	59.60	58.50	59.35	136,273
22 May 26	62.20000 +0.50	62.85	60.60	61.35	247,821
21 May 26	61.70000 +1.15	61.70	60.55	60.75	238,969
20 May 26	60.55000 +0.15	61.10	59.75	60.60	362,140
19 May 26	60.40000 -1.70	62.10	60.00	61.90	275,028
18 May 26	62.10000 -0.55	62.55	61.15	62.25	231,371
15 May 26	62.65000 -0.80	63.60	62.15	63.15	181,802
14 May 26	63.45000 -0.40	64.80	63.20	64.10	180,484
13 May 26	63.85000 +0.75	64.40	63.25	63.70	188,515
12 May 26	63.10000 -2.10	65.35	62.65	65.00	184,506
11 May 26	65.20000 +2.15	65.30	62.80	63.15	203,561
08 May 26	63.05000 +0.75	63.05	62.00	62.10	186,071
07 May 26	62.30000 -1.90	64.80	60.95	64.55	240,284
06 May 26	64.20000 +1.60	66.00	63.20	63.25	355,589
05 May 26	62.60000 +0.65	62.95	61.80	61.80	212,484
04 May 26	61.95000 -0.05	63.25	61.50	62.45	568,475
30 Apr 26	62.00000 +0.65	62.30	60.40	60.80	306,593
29 Apr 26	61.35000 -0.65	62.70	61.35	61.90	274,407
28 Apr 26	62.00000 +0.20	63.10	61.35	61.75	198,379
27 Apr 26	61.80000 +0.10	62.65	61.45	61.60	115,519
24 Apr 26	61.70000 +0.00	62.30	60.65	61.30	159,316
23 Apr 26	61.70000 -0.20	62.60	61.45	61.85	173,789
22 Apr 26	61.90000 +0.30	63.40	61.45	61.55	172,183
21 Apr 26	61.60000 -0.40	62.40	61.55	62.00	139,285
20 Apr 26	62.00000 -0.30	62.10	61.15	61.50	209,654
17 Apr 26	62.30000 +1.05	62.50	61.05	61.30	315,490
16 Apr 26	61.25000 +2.10	61.70	59.60	59.60	239,280
15 Apr 26	59.15000 -1.25	60.80	59.15	60.20	339,211
14 Apr 26	60.40000 -0.45	62.00	60.20	61.25	198,457
13 Apr 26	60.85000 -0.75	61.45	60.15	61.45	209,989
10 Apr 26	61.60000 +0.75	62.25	60.35	60.60	251,029
09 Apr 26	60.85000 +1.30	61.00	59.50	59.75	183,877
08 Apr 26	59.55000 +1.90	59.70	58.30	59.70	218,515
07 Apr 26	57.65000 -0.45	58.85	57.15	58.25	209,549
02 Apr 26	58.10000 -0.95	58.80	57.50	58.35	187,183
01 Apr 26	59.05000 +0.75	60.85	58.75	59.85	315,386
31 Mar 26	58.30000 +0.00	59.05	57.45	58.35	331,122
30 Mar 26	58.30000 +0.10	59.00	57.25	57.90	271,598
27 Mar 26	58.20000 +2.50	58.40	55.95	56.00	400,611
26 Mar 26	55.70000 +0.40	56.35	55.00	55.20	211,029
25 Mar 26	55.30000 +1.00	56.40	55.00	55.05	317,579
24 Mar 26	54.30000 +1.35	54.50	53.00	53.70	291,714
23 Mar 26	52.95000 +2.45	54.20	48.46	49.56	397,663
20 Mar 26	50.50000 -0.45	52.10	50.50	51.30	1,924,110
19 Mar 26	50.95000 -2.50	52.90	50.30	52.70	333,645
18 Mar 26	53.45000 -2.75	56.20	52.90	56.20	353,494
17 Mar 26	56.20000 +1.50	56.85	54.30	54.30	317,479
16 Mar 26	54.70000 +0.45	55.25	53.70	54.30	164,294
13 Mar 26	54.25000 -2.00	56.25	54.25	55.70	212,340
12 Mar 26	56.25000 +1.70	56.25	54.05	54.40	221,505
11 Mar 26	54.55000 +0.30	55.05	53.70	54.05	247,751
10 Mar 26	54.25000 +2.00	54.80	53.70	54.30	203,734
09 Mar 26	52.25000 -0.50	52.75	50.05	50.15	324,358
06 Mar 26	52.75000 -3.20	55.90	52.75	55.90	296,964
05 Mar 26	55.95000 -0.95	57.85	55.60	56.80	233,461
04 Mar 26	56.90000 +1.35	57.45	55.00	55.80	278,812
03 Mar 26	55.55000 -2.50	57.00	54.00	57.00	281,746
02 Mar 26	58.05000 -3.90	60.05	57.10	59.90	314,566
27 Feb 26	61.95000 +0.50	62.35	60.15	61.30	448,027
26 Feb 26	61.45000 +1.20	63.05	58.60	59.60	404,296
25 Feb 26	60.25000 -1.00	61.30	60.05	60.80	199,218
24 Feb 26	61.25000 +1.15	61.80	60.50	60.55	168,505
23 Feb 26	60.10000 -0.35	60.50	59.35	60.45	193,820
20 Feb 26	60.45000 +0.45	61.65	60.00	60.40	200,794
19 Feb 26	60.00000 -1.45	61.30	60.00	61.25	213,264
18 Feb 26	61.45000 -1.10	62.20	59.50	62.20	313,223
17 Feb 26	62.55000 +0.05	63.10	61.45	62.60	280,463
16 Feb 26	62.50000 -1.30	63.80	62.50	63.75	288,570
13 Feb 26	63.80000 -1.55	65.30	63.30	65.15	400,347
12 Feb 26	65.35000 -0.10	67.05	64.85	65.80	391,766
11 Feb 26	65.45000 +0.60	66.00	64.20	64.70	332,522
10 Feb 26	64.85000 +5.85	65.50	61.10	61.65	588,803
09 Feb 26	59.00000 +1.00	59.30	58.40	58.50	470,465
06 Feb 26	58.00000 -0.10	58.30	56.55	57.75	256,800
05 Feb 26	58.10000 +0.55	58.20	56.25	57.60	418,592
04 Feb 26	57.55000 +4.70	57.75	53.45	53.45	601,263
03 Feb 26	52.85000 +1.45	52.85	50.45	51.70	379,809
02 Feb 26	51.40000 +0.55	51.45	49.90	50.55	211,219
30 Jan 26	50.85000 -0.55	51.45	50.80	51.40	234,042
29 Jan 26	51.40000 +0.15	52.25	50.70	51.85	229,578
28 Jan 26	51.25000 +0.55	51.75	50.05	50.40	159,545
27 Jan 26	50.70000 -1.20	52.05	50.55	52.05	150,724
26 Jan 26	51.90000 -0.20	52.35	51.35	52.20	169,538
23 Jan 26	52.10000 +0.10	52.15	51.05	51.50	176,900
22 Jan 26	52.00000 +1.95	52.00	50.90	50.95	620,413
21 Jan 26	50.05000 +1.59	50.05	48.62	48.72	439,226
20 Jan 26	48.46000 -0.60	49.44	48.30	49.04	166,351
19 Jan 26	49.06000 -1.49	49.84	48.78	49.24	237,927
16 Jan 26	50.55000 -3.00	53.25	50.50	53.25	421,504
15 Jan 26	53.55000 +1.40	53.75	51.75	52.20	243,100
14 Jan 26	52.15000 +0.25	52.30	50.75	52.00	283,361
13 Jan 26	51.90000 -0.90	52.85	51.35	52.75	139,641
12 Jan 26	52.80000 -0.70	54.10	52.05	54.00	151,786
09 Jan 26	53.50000 +1.25	53.60	52.15	52.60	189,975
08 Jan 26	52.25000 -0.15	52.65	50.25	52.25	236,830
07 Jan 26	52.40000 -1.20	53.80	52.25	53.75	155,332
06 Jan 26	53.60000 +1.25	53.60	50.85	52.90	214,126
05 Jan 26	52.35000 +0.00	53.90	51.35	52.80	231,107
02 Jan 26	52.35000 +0.20	52.35	51.50	52.10	161,779
31 Dec 25	52.15000 -0.05	52.30	51.75	52.30	43,057
30 Dec 25	52.20000 +0.25	52.45	51.70	51.95	105,289
29 Dec 25	51.95000 +0.95	52.30	51.00	51.00	136,771
24 Dec 25	51.00000 -0.05	51.15	50.85	50.95	30,980
23 Dec 25	51.05000 -0.45	51.95	50.35	51.60	133,883
22 Dec 25	51.50000 -0.10	52.10	50.80	51.70	173,374
19 Dec 25	51.60000 -0.95	52.55	51.40	52.20	553,554
18 Dec 25	52.55000 +0.25	52.65	51.40	52.20	171,525
17 Dec 25	52.30000 +0.00	52.40	51.45	52.20	127,737
16 Dec 25	52.30000 +0.50	53.05	51.55	51.55	163,226
15 Dec 25	51.80000 -1.25	53.05	51.35	53.00	209,037
12 Dec 25	53.05000 -0.15	53.70	52.95	53.25	191,393
11 Dec 25	53.20000 +2.35	53.40	50.45	51.05	314,693
10 Dec 25	50.85000 +0.35	51.15	50.45	50.50	135,607
09 Dec 25	50.50000 +0.15	50.50	49.76	50.25	151,257
08 Dec 25	50.35000 -0.95	51.00	50.00	50.95	155,357
05 Dec 25	51.30000 +0.40	51.70	50.85	51.00	161,175
04 Dec 25	50.90000 -0.60	51.80	50.75	51.55	188,502
03 Dec 25	51.50000 -0.35	52.25	51.40	51.80	211,896
02 Dec 25	51.85000 -0.65	52.95	51.80	52.45	200,896
01 Dec 25	52.50000 +0.05	52.85	51.60	52.35	212,597
28 Nov 25	52.45000 +0.25	52.50	51.90	52.35	220,717
27 Nov 25	52.20000 +0.45	52.65	51.70	51.75	189,581
26 Nov 25	51.75000 -0.65	52.60	51.60	52.50	378,172
25 Nov 25	52.40000 +0.95	52.65	50.90	51.60	274,426
24 Nov 25	51.45000 +0.60	52.70	50.65	50.65	4,171,957
21 Nov 25	50.85000 +1.07	50.85	49.14	49.50	323,369
20 Nov 25	49.78000 -0.72	50.90	49.74	50.80	221,545
19 Nov 25	50.50000 +1.26	51.20	48.54	49.06	279,038
18 Nov 25	49.24000 -0.66	49.78	48.74	49.20	299,089
17 Nov 25	49.90000 -2.35	52.00	49.62	51.95	235,711
14 Nov 25	52.25000 -1.15	53.20	51.95	53.10	166,176
13 Nov 25	53.40000 +0.70	53.70	52.85	53.10	222,830
12 Nov 25	52.70000 +0.10	53.70	50.85	50.85	290,318
11 Nov 25	52.60000 +1.05	52.85	51.40	51.65	176,083
10 Nov 25	51.55000 +0.20	51.80	51.10	51.80	190,159
07 Nov 25	51.35000 +2.33	52.20	49.96	51.60	526,944
06 Nov 25	49.02000 -0.86	50.10	49.02	49.96	219,017
05 Nov 25	49.88000 +0.54	50.35	48.96	49.02	187,129
04 Nov 25	49.34000 -0.86	49.96	48.98	49.84	186,716
03 Nov 25	50.20000 -1.30	51.55	50.10	51.30	234,450
31 Oct 25	51.50000 -0.20	51.80	51.00	51.50	157,912
30 Oct 25	51.70000 -0.55	52.50	51.60	52.25	135,063
29 Oct 25	52.25000 -0.25	53.70	52.25	52.50	236,440
28 Oct 25	52.50000 -0.10	52.95	52.00	52.30	257,223
27 Oct 25	52.60000 -0.65	53.45	52.45	53.40	178,451
24 Oct 25	53.25000 +0.55	53.25	51.90	52.80	235,281
23 Oct 25	52.70000 +0.15	52.95	52.35	52.45	172,294
22 Oct 25	52.55000 +0.05	52.55	51.55	52.35	214,636
21 Oct 25	52.50000 +0.45	52.63	51.30	52.10	281,675
20 Oct 25	52.05000 +0.25	52.15	50.95	51.70	328,357
17 Oct 25	51.80000 +0.50	51.80	50.30	50.55	238,734
16 Oct 25	51.30000 +1.30	51.30	49.22	49.80	392,892
15 Oct 25	50.00000 +0.56	51.25	50.00	50.65	196,829
14 Oct 25	49.44000 -1.21	50.15	49.28	50.10	217,196
13 Oct 25	50.65000 +0.91	50.65	49.94	49.94	195,891
10 Oct 25	49.74000 -1.51	51.50	49.74	51.10	254,860
09 Oct 25	51.25000 +0.05	52.10	50.80	50.90	206,356
08 Oct 25	51.20000 -1.70	52.35	50.95	52.00	253,783
07 Oct 25	52.90000 -0.20	53.85	52.50	52.95	143,521
06 Oct 25	53.10000 -2.10	54.80	52.75	54.80	273,155
03 Oct 25	55.20000 +1.35	55.20	53.55	53.75	301,139
02 Oct 25	53.85000 +0.15	54.45	53.40	53.90	236,329
01 Oct 25	53.70000 +0.10	54.05	52.55	53.20	289,480
30 Sep 25	53.60000 -0.75	54.05	53.10	53.80	260,180
29 Sep 25	54.35000 -0.15	54.85	53.95	54.55	305,152
26 Sep 25	54.50000 +0.00	55.15	53.80	54.50	177,483
25 Sep 25	54.50000 -0.05	55.45	53.60	54.10	223,068
24 Sep 25	54.55000 -1.25	55.55	54.35	55.20	213,612
23 Sep 25	55.80000 +0.50	57.25	55.65	55.70	297,531
22 Sep 25	55.30000 -0.85	56.35	55.20	55.95	193,936
19 Sep 25	56.15000 -1.75	58.55	56.00	57.95	482,879
18 Sep 25	57.90000 -0.35	59.10	57.55	58.15	166,313
17 Sep 25	58.25000 -0.45	59.05	57.55	58.65	166,201
16 Sep 25	58.70000 -0.45	59.15	58.20	59.15	139,865
15 Sep 25	59.15000 +0.10	60.25	58.95	59.25	190,283
12 Sep 25	59.05000 +0.55	59.30	57.85	58.75	252,430
11 Sep 25	58.50000 +0.45	59.00	57.35	57.90	197,467
10 Sep 25	58.05000 -0.60	59.40	57.40	58.70	235,876
09 Sep 25	58.65000 +0.45	59.50	58.00	58.30	193,394
08 Sep 25	58.20000 +0.85	58.60	57.05	57.55	139,399
05 Sep 25	57.35000 +0.05	58.25	57.10	57.75	167,171
04 Sep 25	57.30000 -1.45	58.90	56.85	58.30	247,290
03 Sep 25	58.75000 -0.55	60.20	58.65	59.55	158,797
02 Sep 25	59.30000 -0.95	60.50	59.20	60.30	127,598
01 Sep 25	60.25000 -0.35	61.10	60.10	60.65	118,565
29 Aug 25	60.60000 -0.70	61.30	59.80	61.00	156,406
28 Aug 25	61.30000 -0.10	62.75	61.20	61.60	96,962
27 Aug 25	61.40000 -0.80	62.55	61.25	62.05	108,892
26 Aug 25	62.20000 -0.95	62.85	61.90	62.35	186,184
25 Aug 25	63.15000 -1.05	64.25	63.10	64.10	72,998
22 Aug 25	64.20000 +1.45	64.40	62.80	62.80	136,251
21 Aug 25	62.75000 -0.65	63.60	61.85	63.20	227,901
20 Aug 25	63.40000 -0.10	64.15	62.95	63.10	146,790
19 Aug 25	63.50000 +2.45	63.70	61.25	61.25	150,834
18 Aug 25	61.05000 -0.90	61.65	60.35	61.55	150,144
15 Aug 25	61.95000 +0.95	62.75	61.40	61.40	110,012
14 Aug 25	61.00000 +0.30	61.50	60.20	60.50	150,696
13 Aug 25	60.70000 +0.15	60.85	59.55	60.65	98,057
12 Aug 25	60.55000 -0.25	61.05	59.15	60.95	160,965
11 Aug 25	60.80000 -1.55	62.80	60.70	62.55	113,720
08 Aug 25	62.35000 +0.85	62.45	61.50	61.90	174,488
07 Aug 25	61.50000 +1.65	62.75	59.85	59.85	174,811
06 Aug 25	59.85000 +1.20	60.20	58.95	58.95	246,555
05 Aug 25	58.65000 +1.20	59.10	57.75	57.75	208,310
04 Aug 25	57.45000 -0.55	57.95	56.90	57.50	238,639
01 Aug 25	58.00000 -1.90	59.25	57.95	58.45	207,372
31 Jul 25	59.90000 -1.65	63.05	59.45	60.45	327,736
30 Jul 25	61.55000 -1.15	63.10	61.55	62.30	281,439
29 Jul 25	62.70000 -1.55	64.15	62.50	64.15	205,849
28 Jul 25	64.25000 -0.55	66.50	63.75	66.05	121,522
25 Jul 25	64.80000 +0.10	64.95	63.55	64.20	103,622
24 Jul 25	64.70000 -0.30	66.40	64.60	65.50	161,107
23 Jul 25	65.00000 +1.60	65.40	64.70	64.95	320,596
22 Jul 25	63.40000 -0.35	63.55	62.20	63.45	210,659
21 Jul 25	63.75000 +0.85	64.50	62.95	63.00	175,745
18 Jul 25	62.90000 +0.30	63.75	62.75	63.10	166,805
17 Jul 25	62.60000 +0.65	63.60	62.10	62.75	179,460
16 Jul 25	61.95000 -1.90	63.55	61.65	63.40	194,830
15 Jul 25	63.85000 +0.45	65.00	63.45	63.50	209,801
14 Jul 25	63.40000 -0.30	63.85	63.05	63.25	141,609
11 Jul 25	63.70000 -2.15	65.40	63.50	65.35	180,999
10 Jul 25	65.85000 +1.15	66.45	64.50	65.05	229,943
09 Jul 25	64.70000 +1.20	65.70	63.40	64.05	338,799
08 Jul 25	63.50000 +2.10	64.05	60.95	61.00	290,183
07 Jul 25	61.40000 -0.55	62.10	61.25	61.80	221,091
04 Jul 25	61.95000 -1.00	62.50	61.35	62.00	211,577
03 Jul 25	62.95000 -3.05	66.75	62.95	66.25	401,511
02 Jul 25	66.00000 +2.25	66.15	64.30	64.85	344,807
01 Jul 25	63.75000 +1.20	63.75	62.05	62.20	259,727
30 Jun 25	62.55000 -2.15	64.30	62.55	64.30	310,557
27 Jun 25	64.70000 +1.70	64.70	63.25	64.00	423,036
26 Jun 25	63.00000 +1.60	63.05	61.70	62.15	383,841
25 Jun 25	61.40000 -0.05	62.55	61.20	62.10	203,551
24 Jun 25	61.45000 +2.10	62.35	60.90	61.65	233,513
23 Jun 25	59.35000 -0.05	59.90	58.90	59.25	237,792
20 Jun 25	59.40000 +0.40	60.00	59.10	59.45	453,774
19 Jun 25	59.00000 -0.65	59.90	58.85	59.10	153,548
18 Jun 25	59.65000 -0.70	60.20	59.10	60.20	300,441
17 Jun 25	60.35000 +0.00	61.30	59.95	60.05	195,904
16 Jun 25	60.35000 +0.10	61.20	59.65	59.70	195,013
13 Jun 25	60.25000 -1.25	60.75	60.00	60.20	173,458
12 Jun 25	61.50000 -0.75	61.55	60.40	61.40	174,382
11 Jun 25	62.25000 -1.30	63.85	62.25	63.70	136,508
10 Jun 25	63.55000 +1.75	63.65	61.75	61.85	226,222
09 Jun 25	61.80000 +1.50	61.80	60.25	60.25	151,276
06 Jun 25	60.30000 -0.55	61.35	60.25	60.80	145,556
05 Jun 25	60.85000 -0.45	61.55	59.95	61.25	212,669
04 Jun 25	61.30000 -1.15	64.20	61.20	63.10	221,190
03 Jun 25	62.45000 +0.30	62.45	61.35	62.15	187,529
02 Jun 25	62.15000 -0.75	62.80	61.75	62.30	159,880
30 May 25	62.90000 -0.30	63.90	62.60	63.15	288,920
29 May 25	63.20000 -0.35	65.05	63.10	64.30	106,721
28 May 25	63.55000 -0.35	64.30	63.55	63.90	210,185
27 May 25	63.90000 +0.40	64.30	63.10	63.50	198,562
26 May 25	63.50000 -1.85	63.85	62.95	63.05	155,000
23 May 25	65.35000 -1.30	67.40	63.95	66.90	196,121
22 May 25	66.65000 +0.00	67.35	66.00	66.30	165,655
21 May 25	66.65000 -1.15	67.25	65.85	67.15	156,630
20 May 25	67.80000 +0.00	68.55	66.15	67.75	263,508
19 May 25	67.80000 +0.60	68.50	66.90	66.95	137,590
16 May 25	67.20000 -1.15	68.95	66.90	68.55	218,681
15 May 25	68.35000 -0.75	69.25	68.00	68.55	221,473
14 May 25	69.10000 -0.90	70.65	68.05	69.90	230,972
13 May 25	70.00000 -0.20	71.45	70.00	70.00	203,627
12 May 25	70.20000 +4.00	71.90	67.80	67.85	284,895
09 May 25	66.20000 +0.60	67.25	65.55	66.20	144,641
08 May 25	65.60000 +0.75	65.60	63.80	64.95	223,867
07 May 25	64.85000 -0.25	66.05	62.20	62.55	439,681
06 May 25	65.10000 -1.75	67.45	65.10	67.10	365,333
05 May 25	66.85000 -0.05	67.60	66.45	67.00	155,907
02 May 25	66.90000 +0.25	69.05	66.70	68.50	254,291
30 Apr 25	66.65000 -0.65	67.65	65.00	67.25	312,500
29 Apr 25	67.30000 +0.65	67.35	66.55	66.80	100,871
28 Apr 25	66.65000 +0.65	66.95	66.05	66.15	121,071
25 Apr 25	66.00000 +0.60	66.95	65.35	66.20	141,428
24 Apr 25	65.40000 +0.10	65.45	63.65	64.90	137,684
23 Apr 25	65.30000 +3.15	66.20	62.90	63.70	293,086
22 Apr 25	62.15000 +0.80	62.30	61.05	61.65	171,821
17 Apr 25	61.35000 -0.40	62.30	60.60	61.65	146,234
16 Apr 25	61.75000 -0.70	62.10	61.10	61.45	167,845
15 Apr 25	62.45000 +0.50	63.25	61.90	61.95	157,646
14 Apr 25	61.95000 +2.00	62.30	60.95	62.05	192,773
11 Apr 25	59.95000 -1.20	62.35	58.65	61.95	264,267
10 Apr 25	61.15000 +1.15	70.85	61.15	70.50	399,202
09 Apr 25	60.00000 -2.40	61.15	58.70	60.30	352,479
08 Apr 25	62.40000 +1.55	63.60	61.50	62.85	409,277
07 Apr 25	60.85000 -2.55	64.40	57.30	59.15	462,802
04 Apr 25	63.40000 -2.85	66.30	61.25	65.50	382,098
03 Apr 25	66.25000 -4.80	69.65	65.90	68.95	330,895
02 Apr 25	71.05000 -0.30	71.70	70.50	70.50	188,871
01 Apr 25	71.35000 +0.95	71.35	70.40	71.10	239,565
31 Mar 25	70.40000 -1.40	71.00	69.15	70.75	385,218
28 Mar 25	71.80000 -1.80	74.10	71.65	72.80	194,376
27 Mar 25	73.60000 -0.95	73.85	71.00	71.25	232,185
26 Mar 25	74.55000 -1.25	76.15	74.25	76.15	156,303
25 Mar 25	75.80000 +0.20	76.55	75.35	75.80	117,319
24 Mar 25	75.60000 +0.20	77.30	75.20	77.00	176,230
21 Mar 25	75.40000 -1.70	76.90	74.90	76.50	575,854
20 Mar 25	77.10000 -4.25	81.50	76.80	81.05	395,095
19 Mar 25	81.35000 -1.65	83.55	81.20	82.70	253,334
18 Mar 25	83.00000 +0.45	84.15	82.70	83.05	175,897
17 Mar 25	82.55000 -0.10	83.55	81.95	83.05	231,914
14 Mar 25	82.65000 +2.55	83.25	79.50	80.20	277,856
13 Mar 25	80.10000 -1.80	81.95	79.85	81.35	168,941
12 Mar 25	81.90000 +1.90	83.00	80.50	80.95	241,623
11 Mar 25	80.00000 +0.45	81.75	79.55	79.90	388,296
10 Mar 25	79.55000 -3.25	83.80	78.80	83.25	545,877
07 Mar 25	82.80000 -1.70	85.00	82.50	84.00	350,816
06 Mar 25	84.50000 +4.90	84.85	81.15	81.15	401,939
05 Mar 25	79.60000 +5.45	80.30	76.15	76.20	395,755
04 Mar 25	74.15000 -4.55	77.35	74.05	77.25	491,855
03 Mar 25	78.70000 -0.70	81.00	77.75	79.05	300,739
28 Feb 25	79.40000 -0.65	79.95	78.45	79.45	474,608
27 Feb 25	80.05000 -3.40	81.40	77.60	81.35	596,053
26 Feb 25	83.45000 +2.10	83.55	81.75	81.75	260,888
25 Feb 25	81.35000 -0.35	82.35	81.10	81.35	216,994
24 Feb 25	81.70000 +0.50	83.35	81.55	82.75	313,400
21 Feb 25	81.20000 +0.75	82.50	81.20	81.45	300,597
20 Feb 25	80.45000 +0.50	81.45	80.00	80.00	185,236
19 Feb 25	79.95000 -3.50	83.05	79.55	82.55	251,025
18 Feb 25	83.45000 +0.15	84.30	82.30	83.05	198,751
17 Feb 25	83.30000 -0.50	84.00	83.15	83.50	174,378
14 Feb 25	83.80000 +0.15	84.85	83.20	83.35	301,578
13 Feb 25	83.65000 +3.55	83.65	81.60	82.20	297,555
12 Feb 25	80.10000 +0.60	80.20	78.85	79.30	193,848
11 Feb 25	79.50000 -0.30	80.15	79.15	79.80	195,918
10 Feb 25	79.80000 -0.50	80.90	79.60	80.20	159,644
07 Feb 25	80.30000 -1.20	82.70	79.80	81.70	366,591
06 Feb 25	81.50000 +4.75	81.70	77.00	77.25	485,871
05 Feb 25	76.75000 +0.45	76.75	75.55	76.20	191,599
04 Feb 25	76.30000 +1.00	76.30	74.55	75.60	219,326
03 Feb 25	75.30000 -1.70	75.60	73.15	73.75	240,085
31 Jan 25	77.00000 -0.50	77.65	76.75	77.55	257,616
30 Jan 25	77.50000 +0.35	78.30	77.05	77.15	191,485
29 Jan 25	77.15000 -0.25	77.65	76.30	77.30	210,468
28 Jan 25	77.40000 -0.25	78.45	77.05	77.25	194,950
27 Jan 25	77.65000 +0.35	78.35	76.65	76.75	183,416
24 Jan 25	77.30000 +2.30	78.30	75.40	75.40	215,776
23 Jan 25	75.00000 +0.65	75.05	74.40	74.65	135,388
22 Jan 25	74.35000 -0.20	75.15	74.10	74.45	139,322
21 Jan 25	74.55000 -1.30	75.60	74.15	75.60	216,527
20 Jan 25	75.85000 +0.90	76.35	74.30	74.95	218,342
17 Jan 25	74.95000 +0.95	75.05	73.55	74.10	227,281
16 Jan 25	74.00000 -0.05	74.60	73.65	74.50	137,648
15 Jan 25	74.05000 +2.00	74.05	72.30	72.30	213,787
14 Jan 25	72.05000 +0.20	73.45	72.05	72.75	229,769
13 Jan 25	71.85000 +1.85	72.05	69.45	70.00	208,727
10 Jan 25	70.00000 -1.60	72.15	70.00	71.35	143,050
09 Jan 25	71.60000 -0.15	72.00	71.20	71.60	114,189
08 Jan 25	71.75000 +0.10	72.20	70.80	71.50	149,528
07 Jan 25	71.65000 -0.50	73.00	71.30	72.10	221,436
06 Jan 25	72.15000 +2.00	73.20	70.90	70.90	230,581
03 Jan 25	70.15000 -1.45	71.85	70.05	71.50	94,825
02 Jan 25	71.60000 -1.95	73.95	70.95	73.80	162,307
31 Dec 24	73.55000 +1.45	73.55	71.85	71.85	61,328
30 Dec 24	72.10000 +0.50	72.40	71.20	71.25	82,649
27 Dec 24	71.60000 +0.60	71.95	71.15	71.35	100,756
24 Dec 24	71.00000 +0.30	71.80	70.75	70.75	52,605
23 Dec 24	70.70000 -0.20	71.35	70.30	70.65	97,196
20 Dec 24	70.90000 +0.30	70.90	69.15	69.80	333,876
19 Dec 24	70.60000 -1.60	71.65	70.40	71.15	189,268
18 Dec 24	72.20000 -0.10	72.95	72.10	72.65	203,808
17 Dec 24	72.30000 -1.45	73.85	72.20	72.95	202,929
16 Dec 24	73.75000 -1.65	75.85	73.35	75.15	200,714
13 Dec 24	75.40000 -1.55	76.85	74.75	76.80	220,162
12 Dec 24	76.95000 -1.10	78.80	76.95	78.05	143,260
11 Dec 24	78.05000 -0.30	79.00	77.40	77.90	126,688
10 Dec 24	78.35000 +0.15	78.65	76.65	77.55	147,582
09 Dec 24	78.20000 +1.65	78.65	76.85	76.85	232,634
06 Dec 24	76.55000 +0.50	77.05	76.00	76.15	122,206
05 Dec 24	76.05000 +2.35	76.20	73.15	73.35	193,864
04 Dec 24	73.70000 -0.05	74.30	73.05	73.65	173,918
03 Dec 24	73.75000 -1.75	76.40	73.75	75.65	320,157
02 Dec 24	75.50000 +0.50	75.60	74.00	74.10	343,264
29 Nov 24	75.00000 -0.10	75.00	73.75	74.65	152,366
28 Nov 24	75.10000 +1.15	75.25	74.25	74.25	99,518
27 Nov 24	73.95000 -0.10	74.95	73.30	74.10	185,271
26 Nov 24	74.05000 -1.70	77.40	74.05	77.30	266,995
25 Nov 24	75.75000 +0.95	76.25	74.60	75.15	355,571
22 Nov 24	74.80000 +0.40	75.10	73.30	74.85	198,618
21 Nov 24	74.40000 -0.80	75.20	73.85	75.05	135,718
20 Nov 24	75.20000 -1.10	76.70	74.95	76.65	198,056
19 Nov 24	76.30000 -1.10	77.70	74.80	77.25	172,480
18 Nov 24	77.40000 -0.95	79.25	77.00	78.60	145,692
15 Nov 24	78.35000 +1.00	78.50	76.10	76.15	238,479
14 Nov 24	77.35000 +1.40	77.70	76.05	76.25	173,242
13 Nov 24	75.95000 -0.95	77.05	75.40	76.60	160,775
12 Nov 24	76.90000 -4.50	80.50	76.90	80.45	266,904
11 Nov 24	81.40000 +1.65	82.05	80.65	80.65	162,165
08 Nov 24	79.75000 -0.70	80.70	77.60	78.45	298,510
07 Nov 24	80.45000 -2.45	83.55	80.45	82.40	379,061
06 Nov 24	82.90000 +2.25	83.85	79.80	79.80	322,799
05 Nov 24	80.65000 -0.65	82.00	80.25	81.20	166,002
04 Nov 24	81.30000 +0.45	81.30	80.25	80.45	168,759
01 Nov 24	80.85000 +0.50	81.95	80.40	80.40	152,286
31 Oct 24	80.35000 +0.80	81.10	79.80	80.25	181,009
30 Oct 24	79.55000 -0.20	80.35	78.90	79.20	305,166
29 Oct 24	79.75000 -1.25	81.65	79.75	81.05	177,346
28 Oct 24	81.00000 +0.20	81.85	80.35	81.70	116,860
25 Oct 24	80.80000 -0.40	81.35	80.50	80.95	96,389
24 Oct 24	81.20000 -0.55	83.45	81.15	81.60	196,469
23 Oct 24	81.75000 -1.75	83.65	81.75	82.95	134,778
22 Oct 24	83.50000 +0.20	84.05	82.90	83.25	105,929
21 Oct 24	83.30000 -1.00	84.95	83.20	84.10	190,455
18 Oct 24	84.30000 +0.65	85.10	83.65	83.65	170,166
17 Oct 24	83.65000 +0.05	84.35	82.85	83.45	109,018
16 Oct 24	83.60000 +1.25	83.90	81.65	81.75	174,929
15 Oct 24	82.35000 -2.00	84.45	81.90	84.45	160,041
14 Oct 24	84.35000 -0.95	85.30	83.90	85.15	161,532
11 Oct 24	85.30000 -0.90	86.30	85.30	85.85	71,922
10 Oct 24	86.20000 +0.20	86.70	85.10	85.85	138,516
09 Oct 24	86.00000 +1.15	86.30	84.70	84.75	98,934
08 Oct 24	84.85000 -2.15	85.85	83.70	85.45	137,748
07 Oct 24	87.00000 -0.35	87.60	86.10	87.45	142,409
04 Oct 24	87.35000 +1.25	88.20	86.05	86.05	129,402
03 Oct 24	86.10000 -1.10	87.20	85.65	87.05	109,756
02 Oct 24	87.20000 +1.40	87.25	85.20	86.15	152,587
01 Oct 24	85.80000 +0.30	87.50	85.25	85.70	141,073
30 Sep 24	85.50000 -2.60	87.25	85.50	87.20	181,463
27 Sep 24	88.10000 +3.25	88.40	85.40	85.40	300,254
26 Sep 24	84.85000 +3.20	84.90	80.85	81.10	282,853
25 Sep 24	81.65000 -0.50	82.45	81.55	81.55	113,198
24 Sep 24	82.15000 +2.65	82.80	81.15	81.15	111,413
23 Sep 24	79.50000 +0.55	79.90	77.90	78.40	204,137
20 Sep 24	78.95000 -4.05	82.90	78.95	82.80	341,491
19 Sep 24	83.00000 +3.05	83.50	80.95	80.95	183,085
18 Sep 24	79.95000 -1.45	81.95	79.35	81.30	200,754
17 Sep 24	81.40000 +2.30	81.75	79.45	79.60	128,067
16 Sep 24	79.10000 -1.40	80.25	78.80	80.25	102,761
13 Sep 24	80.50000 +1.60	80.50	78.95	79.05	142,166
12 Sep 24	78.90000 +0.05	80.10	78.65	79.95	86,310
11 Sep 24	78.85000 +0.35	79.75	78.65	78.75	123,198
10 Sep 24	78.50000 -1.50	79.80	78.05	79.50	129,069
09 Sep 24	80.00000 +0.95	80.10	79.05	79.40	106,256
06 Sep 24	79.05000 -2.50	81.35	78.65	81.25	202,179
05 Sep 24	81.55000 +0.20	83.65	81.55	82.75	144,288
04 Sep 24	81.35000 -1.00	82.10	81.10	81.25	125,922
03 Sep 24	82.35000 -2.20	84.85	82.35	84.55	108,873
02 Sep 24	84.55000 +0.40	84.90	83.45	83.95	87,190
30 Aug 24	84.15000 +0.25	84.15	83.45	83.85	377,802
29 Aug 24	83.90000 +1.95	83.90	82.00	82.00	98,151
28 Aug 24	81.95000 -0.05	82.25	81.50	82.10	76,019
27 Aug 24	82.00000 +0.20	82.60	81.50	82.15	69,672
26 Aug 24	81.80000 +0.35	82.10	80.85	81.50	36,402
23 Aug 24	81.45000 +0.70	81.45	80.45	80.75	59,149
22 Aug 24	80.75000 +0.35	81.05	80.00	80.65	62,452
21 Aug 24	80.40000 +0.80	80.55	79.60	79.65	62,584
20 Aug 24	79.60000 -0.55	80.55	79.40	80.30	153,778
19 Aug 24	80.15000 +0.75	80.45	79.25	79.25	68,059
16 Aug 24	79.40000 +0.30	79.95	79.00	79.10	60,247
15 Aug 24	79.10000 +1.50	79.45	77.65	77.90	88,583
14 Aug 24	77.60000 +0.30	78.30	77.30	77.85	90,812
13 Aug 24	77.30000 -0.65	78.10	77.00	78.10	108,784
12 Aug 24	77.95000 -1.10	79.65	77.70	79.25	132,322
09 Aug 24	79.05000 +0.50	79.75	78.50	78.95	114,759
08 Aug 24	78.55000 -1.10	79.00	77.85	78.85	127,377
07 Aug 24	79.65000 +1.90	80.80	78.00	78.15	129,997
06 Aug 24	77.75000 +0.25	78.90	76.95	78.45	123,374
05 Aug 24	77.50000 -4.20	79.60	76.70	79.50	252,011
02 Aug 24	81.70000 -3.30	84.60	81.70	84.40	176,399
01 Aug 24	85.00000 +1.40	87.00	83.40	85.50	214,261
31 Jul 24	83.60000 +0.65	84.60	83.40	84.20	175,133
30 Jul 24	82.95000 -0.10	83.25	82.40	82.95	87,838
29 Jul 24	83.05000 -0.45	83.85	82.85	83.75	68,388
26 Jul 24	83.50000 -0.15	83.95	82.40	83.15	101,329
24 Jul 24	83.65000 +0.30	84.10	82.60	82.70	85,182
23 Jul 24	83.35000 -0.70	83.80	83.00	83.55	43,816
22 Jul 24	84.05000 +0.80	84.65	83.45	83.70	56,622
19 Jul 24	83.25000 -1.65	84.30	82.85	83.20	80,989
18 Jul 24	84.90000 -0.45	85.85	84.60	85.35	113,055
17 Jul 24	85.35000 +3.10	85.55	81.65	81.95	220,112
16 Jul 24	82.25000 +0.00	82.35	81.30	81.70	112,539
15 Jul 24	82.25000 -1.85	83.65	82.05	83.65	72,427
12 Jul 24	84.10000 +1.40	84.10	82.50	82.70	154,980
11 Jul 24	82.70000 +1.95	82.95	80.80	81.30	197,628
10 Jul 24	80.75000 -0.85	81.95	80.60	81.60	189,467
09 Jul 24	81.60000 -2.35	82.85	81.50	82.75	168,946
08 Jul 24	83.95000 -0.35	85.60	83.70	83.90	195,776
05 Jul 24	84.30000 -1.25	86.25	84.25	85.85	149,705
04 Jul 24	85.55000 +0.05	86.35	85.20	85.80	90,213
03 Jul 24	85.50000 +2.85	86.35	83.25	83.25	243,068
02 Jul 24	82.65000 +1.05	82.95	80.60	81.25	185,443
01 Jul 24	81.60000 +0.45	84.50	81.20	83.90	164,372
28 Jun 24	81.15000 -1.55	82.70	79.85	82.70	274,935
27 Jun 24	82.70000 -0.85	84.40	82.70	83.70	215,196
26 Jun 24	83.55000 -1.20	86.25	83.55	86.25	278,061
25 Jun 24	84.75000 -0.55	85.40	84.65	85.20	107,713
24 Jun 24	85.30000 +1.40	86.15	83.60	83.80	128,211
21 Jun 24	83.90000 -2.75	86.70	83.70	86.70	520,318
20 Jun 24	86.65000 +1.05	86.80	85.35	85.60	137,641
19 Jun 24	85.60000 +0.10	85.95	85.20	85.65	96,089
18 Jun 24	85.50000 +1.60	85.50	83.40	84.45	131,644
17 Jun 24	83.90000 +0.20	85.25	83.70	83.70	83,447
14 Jun 24	83.70000 -2.35	85.95	82.85	85.80	261,514
13 Jun 24	86.05000 -2.75	88.60	86.05	88.60	184,123
12 Jun 24	88.80000 -0.35	89.50	88.25	89.15	179,446
11 Jun 24	89.15000 +0.05	89.20	87.90	89.20	144,256
10 Jun 24	89.10000 -0.45	89.10	87.90	88.70	137,241
07 Jun 24	89.55000 -0.90	90.40	88.90	90.40	130,358
06 Jun 24	90.45000 -0.10	91.00	89.95	90.90	92,081
05 Jun 24	90.55000 +0.15	91.75	90.45	90.80	163,187
04 Jun 24	90.40000 -2.05	92.60	90.40	92.20	113,187
03 Jun 24	92.45000 -1.30	94.75	92.45	94.70	121,872
31 May 24	93.75000 -0.50	95.55	93.75	94.15	311,180
30 May 24	94.25000 +1.70	94.75	92.10	92.35	100,708
29 May 24	92.55000 -1.55	94.55	92.05	94.40	132,042
28 May 24	94.10000 -0.30	95.05	94.05	94.70	70,175
27 May 24	94.40000 +0.25	94.40	93.55	94.30	56,262
24 May 24	94.15000 +0.15	94.65	92.75	93.10	64,554
23 May 24	94.00000 -0.05	94.95	93.75	93.80	93,517
22 May 24	94.05000 -2.75	96.15	93.50	96.05	133,208
21 May 24	96.80000 -0.55	97.15	95.55	97.05	159,191
20 May 24	97.35000 +1.25	98.20	96.15	96.40	86,161
17 May 24	96.10000 -2.30	96.20	94.40	94.55	241,349
16 May 24	98.40000 -0.20	98.85	97.05	98.40	119,294
15 May 24	98.60000 -0.20	99.90	98.60	98.90	126,510
14 May 24	98.80000 -0.35	99.70	98.35	99.05	98,671
13 May 24	99.15000 +1.15	99.20	97.80	98.00	88,026
10 May 24	98.00000 -1.25	99.75	97.70	99.75	194,836
09 May 24	99.25000 +0.70	99.65	98.30	98.30	82,747
08 May 24	98.55000 -3.15	102.30	98.55	101.10	128,967
07 May 24	101.70000 +3.65	104.40	100.00	103.40	245,795
06 May 24	98.05000 +0.20	99.65	98.05	98.80	114,951
03 May 24	97.85000 -0.45	100.10	97.85	98.70	232,268
02 May 24	98.30000 +1.25	99.15	96.65	97.20	116,338
30 Apr 24	97.05000 -0.35	97.75	96.70	97.40	101,961
29 Apr 24	97.40000 +1.15	97.55	96.50	96.60	122,654
26 Apr 24	96.25000 +1.65	96.50	94.85	95.55	74,633
25 Apr 24	94.60000 -0.70	96.72	94.60	95.35	159,182
24 Apr 24	95.30000 -0.85	96.55	94.80	96.30	108,074
23 Apr 24	96.15000 -1.70	98.15	95.50	98.15	141,253
22 Apr 24	97.85000 +2.25	97.90	96.30	96.35	90,481
19 Apr 24	95.60000 -1.75	96.65	95.45	96.50	131,314
18 Apr 24	97.35000 +0.70	98.05	96.15	97.00	105,852
17 Apr 24	96.65000 +1.00	97.35	95.70	95.70	107,668
16 Apr 24	95.65000 -2.15	96.95	95.25	96.45	144,986
15 Apr 24	97.80000 +0.35	99.15	97.35	97.35	122,385
12 Apr 24	97.45000 +0.80	98.75	96.90	97.45	123,643
11 Apr 24	96.65000 -1.15	98.60	96.30	97.75	123,320
10 Apr 24	97.80000 +1.35	98.35	96.20	97.10	145,531
09 Apr 24	96.45000 -2.45	99.30	95.80	99.00	234,951
08 Apr 24	98.90000 -0.80	99.80	97.50	98.00	151,072
05 Apr 24	99.70000 -3.10	101.50	99.65	101.10	223,588
04 Apr 24	102.80000 +1.30	103.20	101.40	101.70	195,719
03 Apr 24	101.50000 +3.10	101.50	98.50	98.50	186,544
02 Apr 24	98.40000 +0.86	100.50	97.65	97.65	184,662
28 Mar 24	97.54000 -0.18	98.36	97.32	97.78	99,055
27 Mar 24	97.72000 +1.96	97.98	95.34	95.34	164,663
26 Mar 24	95.76000 +1.18	95.78	93.62	94.30	153,234
25 Mar 24	94.58000 -0.40	95.02	93.88	94.82	90,288
22 Mar 24	94.98000 +0.04	95.32	94.52	94.70	102,955
21 Mar 24	94.94000 +1.86	96.00	94.54	95.70	187,351
20 Mar 24	93.08000 +0.60	93.52	91.88	92.20	119,165
19 Mar 24	92.48000 +0.74	92.78	91.18	91.42	104,365
18 Mar 24	91.74000 -0.10	92.42	91.28	92.00	89,241
15 Mar 24	91.84000 +0.66	92.62	91.22	91.22	294,177
14 Mar 24	91.18000 -2.10	93.50	91.08	93.28	127,794
13 Mar 24	93.28000 +0.38	93.84	92.56	93.28	117,093
12 Mar 24	92.90000 +1.76	93.36	91.36	91.48	104,692
11 Mar 24	91.14000 -1.52	92.76	90.56	92.06	97,163
08 Mar 24	92.66000 +0.58	92.82	91.64	92.02	133,322
07 Mar 24	92.08000 +1.78	92.72	89.60	89.90	156,667
06 Mar 24	90.30000 -2.02	92.44	90.30	91.40	222,861
05 Mar 24	92.32000 +1.58	92.60	90.54	90.58	184,931
04 Mar 24	90.74000 -3.48	93.72	90.74	93.48	275,764
01 Mar 24	94.22000 -1.54	95.56	93.24	95.22	228,594
29 Feb 24	95.76000 -2.68	97.42	94.38	97.00	402,442
28 Feb 24	98.44000 -0.98	99.12	96.88	99.12	225,588
27 Feb 24	99.42000 +0.08	100.20	98.90	98.90	82,597
26 Feb 24	99.34000 -1.46	100.75	98.86	100.20	88,714
23 Feb 24	100.80000 +2.64	101.15	98.24	98.24	154,649
22 Feb 24	98.16000 +1.46	98.52	97.12	97.50	118,660
21 Feb 24	96.70000 +0.26	97.04	96.04	96.18	67,918
20 Feb 24	96.44000 -0.68	97.14	96.10	97.14	112,441
19 Feb 24	97.12000 -1.18	98.62	96.30	98.60	91,206
16 Feb 24	98.30000 +0.42	98.78	97.70	97.94	87,340
15 Feb 24	97.88000 +0.98	98.16	97.26	97.28	99,810
14 Feb 24	96.90000 -0.46	97.46	96.32	97.16	81,437
13 Feb 24	97.36000 -1.36	98.86	96.66	98.86	110,337
12 Feb 24	98.72000 +1.46	98.90	97.90	97.90	116,782
09 Feb 24	97.26000 -0.82	98.58	97.14	98.48	89,336
08 Feb 24	98.08000 +0.78	99.22	97.40	97.56	115,749
07 Feb 24	97.30000 -1.96	99.26	97.28	99.00	83,366
06 Feb 24	99.26000 +0.60	99.32	98.26	98.98	131,116
05 Feb 24	98.66000 -0.46	99.64	98.62	99.26	72,649
02 Feb 24	99.12000 -1.48	101.55	99.12	101.10	141,863
01 Feb 24	100.60000 -0.70	101.15	99.98	100.40	78,586
31 Jan 24	101.30000 -1.05	102.45	100.95	102.45	125,619
30 Jan 24	102.35000 +0.30	102.80	101.25	102.50	169,011
29 Jan 24	102.05000 -1.00	102.90	101.15	102.70	131,051
26 Jan 24	103.05000 +2.20	103.90	101.15	101.40	164,556
25 Jan 24	100.85000 +0.50	101.05	99.46	100.30	110,628
24 Jan 24	100.35000 +1.49	100.65	98.64	99.10	142,653
23 Jan 24	98.86000 -0.44	99.86	98.64	99.56	147,080
22 Jan 24	99.30000 -0.14	100.35	98.32	99.80	86,069
19 Jan 24	99.44000 +0.10	100.50	99.12	99.66	118,901
18 Jan 24	99.34000 +2.46	99.34	96.40	96.62	225,621
17 Jan 24	96.88000 -1.36	97.30	95.88	96.80	148,204
16 Jan 24	98.24000 -0.22	100.20	97.58	98.32	152,571
15 Jan 24	98.46000 +1.10	98.58	97.38	97.74	116,136
12 Jan 24	97.36000 +0.82	98.48	96.36	98.00	150,684
11 Jan 24	96.54000 -1.10	98.20	96.54	98.20	89,188
10 Jan 24	97.64000 -1.06	98.98	97.10	98.80	148,602
09 Jan 24	98.70000 -2.05	100.70	98.34	100.70	116,586
08 Jan 24	100.75000 +0.30	101.15	99.54	100.25	82,643
05 Jan 24	100.45000 -0.60	100.85	98.78	100.25	98,066
04 Jan 24	101.05000 -0.25	102.05	100.25	101.30	91,659
03 Jan 24	101.30000 -1.20	102.70	100.10	102.30	188,788
02 Jan 24	102.50000 -0.50	103.75	101.55	102.90	67,507
29 Dec 23	103.00000 +0.85	103.30	101.90	101.95	80,048
28 Dec 23	102.15000 -0.40	103.05	102.15	102.70	105,689
27 Dec 23	102.55000 +0.25	102.75	101.75	101.75	67,878
22 Dec 23	102.30000 -0.15	102.85	101.65	102.15	77,795
21 Dec 23	102.45000 +0.60	102.45	100.55	101.05	173,274
20 Dec 23	101.85000 -0.05	102.80	101.80	102.20	132,361
19 Dec 23	101.90000 +1.15	102.55	100.55	100.55	131,406
18 Dec 23	100.75000 +1.17	100.75	99.16	99.16	153,674
15 Dec 23	99.58000 +0.68	100.20	98.16	98.56	471,913
14 Dec 23	98.90000 +2.52	100.10	97.80	97.82	224,876
13 Dec 23	96.38000 +5.06	96.62	92.54	93.38	300,380
12 Dec 23	91.32000 -0.02	92.72	91.22	91.44	156,523
11 Dec 23	91.34000 -0.30	91.88	90.62	91.60	134,732
08 Dec 23	91.64000 -0.54	92.48	90.74	92.32	103,638
07 Dec 23	92.18000 +0.88	92.58	91.14	91.18	126,778
06 Dec 23	91.30000 -0.16	91.92	90.88	91.60	161,419
05 Dec 23	91.46000 -0.42	91.62	90.62	91.52	96,709
04 Dec 23	91.88000 -1.16	93.10	91.86	92.64	58,368
01 Dec 23	93.04000 -0.22	94.08	92.60	93.54	103,060
30 Nov 23	93.26000 -0.26	94.10	92.94	93.38	255,374
29 Nov 23	93.52000 +0.48	94.02	92.86	92.86	48,691
28 Nov 23	93.04000 +0.32	93.38	92.30	92.46	107,100
27 Nov 23	92.72000 -0.68	93.44	92.42	92.94	103,690
24 Nov 23	93.40000 +2.34	93.40	90.90	91.06	109,107
23 Nov 23	91.06000 -0.26	91.72	91.06	91.52	67,911
22 Nov 23	91.32000 -0.26	92.24	90.74	91.62	153,092
21 Nov 23	91.58000 -1.30	93.08	91.42	92.68	91,793
20 Nov 23	92.88000 -0.40	93.72	92.70	93.30	61,710
17 Nov 23	93.28000 +0.96	93.94	92.32	92.32	75,583
16 Nov 23	92.32000 -1.76	93.92	91.88	93.22	122,824
15 Nov 23	94.08000 +0.78	94.66	93.02	93.02	145,285
14 Nov 23	93.30000 +2.64	93.52	90.28	90.78	217,022
13 Nov 23	90.66000 +0.26	90.92	89.90	90.22	142,720
10 Nov 23	90.40000 +0.20	90.54	88.92	88.92	179,955
09 Nov 23	90.20000 +2.82	91.90	88.58	88.66	171,708
08 Nov 23	87.38000 -0.14	87.92	86.26	86.84	304,379
07 Nov 23	87.52000 -1.10	89.00	87.32	87.86	122,406
06 Nov 23	88.62000 -1.24	90.00	87.84	89.90	209,904
03 Nov 23	89.86000 -0.02	90.90	89.60	90.12	130,499
02 Nov 23	89.88000 +2.32	90.66	88.06	88.32	80,174
01 Nov 23	87.56000 -0.82	88.82	87.24	88.46	119,609
31 Oct 23	88.38000 +3.04	88.76	85.44	85.44	275,058
30 Oct 23	85.34000 +0.56	85.80	84.88	85.08	127,898
27 Oct 23	84.78000 +0.68	85.60	84.00	84.10	96,102
26 Oct 23	84.10000 +0.50	84.54	82.28	82.92	114,640
25 Oct 23	83.60000 -0.10	83.82	82.26	83.52	79,201
24 Oct 23	83.70000 +0.34	83.92	82.66	83.56	83,173
23 Oct 23	83.36000 +0.10	83.72	81.92	83.56	98,426
20 Oct 23	83.26000 -2.22	84.66	83.10	84.66	196,858
19 Oct 23	85.48000 -1.90	87.18	85.26	86.94	98,559
18 Oct 23	87.38000 -1.22	88.46	87.06	88.32	71,357
17 Oct 23	88.60000 -0.90	89.90	87.50	89.28	120,882
16 Oct 23	89.50000 +0.48	90.16	88.60	89.24	66,968
13 Oct 23	89.02000 -1.34	90.30	89.02	90.12	121,001
12 Oct 23	90.36000 -0.88	91.86	89.84	91.56	95,213
11 Oct 23	91.24000 -0.44	92.06	90.48	90.86	103,179
10 Oct 23	91.68000 +2.88	91.90	89.90	89.90	143,754
09 Oct 23	88.80000 -1.64	89.98	88.28	89.70	137,913
06 Oct 23	90.44000 +0.66	90.74	89.32	89.84	122,309
05 Oct 23	89.78000 -0.60	91.00	89.60	90.58	78,153
04 Oct 23	90.38000 +0.22	91.16	89.40	89.90	93,216
03 Oct 23	90.16000 -0.92	90.92	89.54	90.48	134,256
02 Oct 23	91.08000 -2.48	94.36	90.48	93.98	161,168
29 Sep 23	93.56000 -0.90	95.04	93.54	94.70	253,527
28 Sep 23	94.46000 +1.50	94.76	92.50	92.58	330,913
27 Sep 23	92.96000 +2.84	92.96	91.04	91.48	264,762
26 Sep 23	90.12000 -1.18	90.60	88.64	90.60	210,928
25 Sep 23	91.30000 +0.36	91.30	90.00	90.76	291,111
22 Sep 23	90.94000 +1.38	91.10	88.54	89.00	275,705
21 Sep 23	89.56000 -2.08	91.20	89.24	91.06	118,156
20 Sep 23	91.64000 +0.60	92.22	91.10	91.22	105,966
19 Sep 23	91.04000 -0.36	91.72	90.96	91.28	83,064
18 Sep 23	91.40000 -1.64	93.12	90.86	92.80	95,380
15 Sep 23	93.04000 +1.10	93.76	93.02	93.40	337,698
14 Sep 23	91.94000 +0.92	92.02	90.16	91.14	112,437
13 Sep 23	91.02000 -0.42	92.52	90.66	91.06	153,045
12 Sep 23	91.44000 -2.34	94.00	91.22	93.88	129,358
11 Sep 23	93.78000 +0.46	94.46	93.56	93.56	71,017
08 Sep 23	93.32000 -0.30	94.34	91.90	94.08	114,263
07 Sep 23	93.62000 -1.88	95.40	93.46	95.34	119,977
06 Sep 23	95.50000 +0.46	96.26	93.86	94.44	83,213
05 Sep 23	95.04000 -0.80	95.86	94.82	95.78	99,075
04 Sep 23	95.84000 -1.84	98.38	95.48	98.38	117,966
01 Sep 23	97.68000 +1.04	98.66	96.96	96.98	126,750
31 Aug 23	96.64000 -0.52	97.92	96.54	97.54	543,636
30 Aug 23	97.16000 +0.16	97.60	96.78	97.26	81,342
29 Aug 23	97.00000 +1.90	97.00	95.30	95.32	147,147
28 Aug 23	95.10000 +1.78	95.38	93.88	94.06	78,086
25 Aug 23	93.32000 -0.14	94.40	93.32	93.44	65,862
24 Aug 23	93.46000 -0.66	94.84	92.56	94.68	87,804
23 Aug 23	94.12000 -1.06	95.62	93.92	95.44	82,626
22 Aug 23	95.18000 +0.38	95.68	94.84	95.36	73,639
21 Aug 23	94.80000 -0.42	95.70	94.76	95.32	85,081
18 Aug 23	95.22000 -1.12	96.22	94.46	95.90	84,004
17 Aug 23	96.34000 -0.50	97.08	96.24	96.32	70,454
16 Aug 23	96.84000 -0.24	97.42	96.38	96.96	85,129
15 Aug 23	97.08000 -0.20	97.90	96.60	97.88	81,035
14 Aug 23	97.28000 +0.14	97.28	96.60	97.14	90,522
11 Aug 23	97.14000 -0.26	97.58	96.76	97.04	108,003
10 Aug 23	97.40000 +1.02	97.74	96.40	96.58	80,178
09 Aug 23	96.38000 +0.10	97.54	96.34	97.20	82,487
08 Aug 23	96.28000 -0.68	96.78	95.10	96.18	81,435
07 Aug 23	96.96000 +0.28	97.00	95.84	96.24	84,573
04 Aug 23	96.68000 +0.20	96.96	95.78	96.84	84,647
03 Aug 23	96.48000 -0.38	96.76	95.82	96.30	88,624
02 Aug 23	96.86000 +0.58	96.86	94.80	95.32	189,113
01 Aug 23	96.28000 -1.68	97.44	95.98	97.44	107,013
31 Jul 23	97.96000 -1.26	98.90	97.42	98.24	128,798
28 Jul 23	99.22000 +5.40	99.36	93.94	95.20	258,307
27 Jul 23	93.82000 +0.30	94.60	93.82	93.92	188,469
26 Jul 23	93.52000 +0.20	93.56	92.90	93.00	116,298
25 Jul 23	93.32000 +0.14	93.76	92.76	93.22	101,156
24 Jul 23	93.18000 +0.78	93.38	91.96	92.00	81,307
21 Jul 23	92.40000 -0.92	94.16	92.18	93.34	119,527
20 Jul 23	93.32000 +0.70	93.80	92.42	92.50	74,653
19 Jul 23	92.62000 +0.80	92.82	91.66	92.56	116,008
18 Jul 23	91.82000 +1.20	91.86	89.40	90.04	92,237
17 Jul 23	90.62000 -0.78	91.16	90.22	90.86	106,338
14 Jul 23	91.40000 -0.82	92.18	91.34	92.18	97,310
13 Jul 23	92.22000 +0.60	92.64	90.72	91.54	139,668
12 Jul 23	91.62000 +1.72	91.62	89.58	90.34	133,178
11 Jul 23	89.90000 +2.08	90.06	88.22	88.36	134,324
10 Jul 23	87.82000 -0.38	88.64	87.54	87.60	116,841
07 Jul 23	88.20000 +2.12	88.78	86.04	86.08	196,205
06 Jul 23	86.08000 -0.48	86.58	85.42	86.46	209,158
05 Jul 23	86.56000 -1.28	87.30	85.80	86.90	105,497
04 Jul 23	87.84000 +0.14	87.86	86.94	87.78	87,295
03 Jul 23	87.70000 +1.40	88.22	86.72	86.72	211,061
30 Jun 23	86.30000 +1.70	87.40	85.14	85.14	332,712
29 Jun 23	84.60000 -0.12	85.66	84.50	84.98	211,859
28 Jun 23	84.72000 +2.32	85.02	80.70	80.70	393,385
27 Jun 23	82.40000 +0.44	83.18	81.38	82.60	106,512
26 Jun 23	81.96000 +1.84	82.00	79.80	80.30	192,268
23 Jun 23	80.12000 +0.04	80.54	79.10	79.60	120,465
22 Jun 23	80.08000 +0.26	80.50	78.92	79.28	128,953
21 Jun 23	79.82000 +0.40	79.90	78.66	79.90	156,507
20 Jun 23	79.42000 -3.12	80.96	78.50	80.66	376,664
19 Jun 23	82.54000 -2.00	83.86	82.12	83.86	116,760
16 Jun 23	84.54000 +0.14	84.68	83.64	84.62	554,687
15 Jun 23	84.40000 -0.60	84.72	83.48	84.72	107,587
14 Jun 23	85.00000 -0.16	85.86	84.66	84.82	189,629
13 Jun 23	85.16000 +1.16	85.48	83.44	84.62	137,027
12 Jun 23	84.00000 +0.68	84.34	82.98	83.86	114,668
09 Jun 23	83.32000 -1.96	85.42	83.12	85.42	131,285
08 Jun 23	85.28000 +0.90	85.80	83.90	83.90	154,687
07 Jun 23	84.38000 +0.70	84.64	83.14	83.70	110,209
06 Jun 23	83.68000 +0.14	84.46	82.82	83.60	141,544
05 Jun 23	83.54000 -2.14	86.34	83.54	86.10	216,978
02 Jun 23	85.68000 +3.42	85.68	83.08	83.08	151,521
01 Jun 23	82.26000 +0.76	82.82	81.46	82.10	104,398
31 May 23	81.50000 -2.22	82.72	80.16	82.72	527,914
30 May 23	83.72000 -1.58	85.40	83.70	85.40	119,918
29 May 23	85.30000 -0.52	86.40	84.92	86.18	45,187
26 May 23	85.82000 +1.74	86.34	83.82	84.40	132,281
25 May 23	84.08000 -2.48	87.00	84.08	87.00	101,260
24 May 23	86.56000 -0.62	86.70	85.76	86.32	183,202
23 May 23	87.18000 +0.02	87.78	86.82	87.06	76,500
22 May 23	87.16000 -0.24	87.72	86.72	87.26	122,407
19 May 23	87.40000 +0.32	88.24	86.86	86.86	151,211
18 May 23	87.08000 +1.72	87.52	85.80	86.04	120,747
17 May 23	85.36000 +1.08	85.52	83.14	83.70	180,572
16 May 23	84.28000 -1.18	85.34	84.14	85.04	212,364
15 May 23	85.46000 -1.56	86.08	84.54	84.60	159,826
12 May 23	87.02000 -0.66	88.44	87.00	88.00	133,678
11 May 23	87.68000 -0.22	88.36	87.40	88.08	104,633
10 May 23	87.90000 -1.10	89.26	87.86	88.90	141,457
09 May 23	89.00000 +0.80	89.00	87.22	87.58	207,485
08 May 23	88.20000 +0.66	88.38	87.00	87.66	92,440
05 May 23	87.54000 +3.20	88.42	84.40	84.60	270,923
04 May 23	84.34000 -3.68	87.98	84.34	87.98	193,941
03 May 23	88.02000 +0.32	89.12	87.48	88.92	165,191
02 May 23	87.70000 -1.92	90.04	87.70	89.60	140,055
28 Apr 23	89.62000 +2.64	90.08	86.64	87.26	174,358
27 Apr 23	86.98000 -0.32	87.54	85.56	87.52	149,858
26 Apr 23	87.30000 -0.40	87.58	86.22	87.20	76,859
25 Apr 23	87.70000 -2.02	89.26	87.38	89.26	117,248
24 Apr 23	89.72000 +0.88	89.72	88.36	88.56	94,215
21 Apr 23	88.84000 -0.16	89.30	88.26	89.16	105,472
20 Apr 23	89.00000 -1.18	90.36	88.82	90.36	103,464
19 Apr 23	90.18000 -0.38	90.54	89.46	90.54	189,637
18 Apr 23	90.56000 +0.10	91.64	90.10	90.88	124,319
17 Apr 23	90.46000 +1.26	90.56	89.18	89.18	122,708
14 Apr 23	89.20000 +0.14	90.00	88.84	89.30	91,770
13 Apr 23	89.06000 +0.06	89.80	88.36	89.64	133,656
12 Apr 23	89.00000 -0.56	90.32	88.68	89.84	169,384
11 Apr 23	89.56000 +2.10	89.98	88.76	88.76	168,789
06 Apr 23	87.46000 -0.68	89.18	87.32	88.56	180,395
05 Apr 23	88.14000 -2.06	90.00	87.96	89.74	208,461
04 Apr 23	90.20000 -0.46	92.26	90.20	90.92	130,120
03 Apr 23	90.66000 -0.14	91.44	89.36	91.00	161,694
31 Mar 23	90.80000 +0.54	91.12	89.90	89.98	190,812
30 Mar 23	90.26000 +1.14	91.04	89.60	89.78	221,584
29 Mar 23	89.12000 +0.96	89.50	87.88	88.72	122,575
28 Mar 23	88.16000 +0.36	89.74	86.88	89.34	166,741
27 Mar 23	87.80000 +0.62	88.92	87.08	88.72	175,016
24 Mar 23	87.18000 -2.50	89.26	85.46	89.26	195,006
23 Mar 23	89.68000 -0.82	90.20	88.68	90.14	129,329
22 Mar 23	90.50000 -0.16	91.16	90.22	91.04	117,996
21 Mar 23	90.66000 +1.52	91.48	90.42	90.66	121,221
20 Mar 23	89.14000 +0.52	89.96	86.30	88.22	146,368
17 Mar 23	88.62000 -0.92	91.42	87.84	90.12	235,587
16 Mar 23	89.54000 +1.08	90.42	87.66	89.42	198,629
15 Mar 23	88.46000 -4.42	93.26	88.16	93.00	293,922
14 Mar 23	92.88000 +0.58	93.64	90.54	92.08	202,438
13 Mar 23	92.30000 -3.54	95.60	91.28	95.42	203,179
10 Mar 23	95.84000 -1.10	96.54	94.18	94.78	175,238
09 Mar 23	96.94000 -0.92	97.72	96.18	97.54	135,349
08 Mar 23	97.86000 +1.14	97.86	95.58	96.00	172,865
07 Mar 23	96.72000 -1.50	98.32	96.46	97.78	110,307
06 Mar 23	98.22000 -0.48	99.76	98.22	99.60	176,210
03 Mar 23	98.70000 +2.90	99.80	98.42	99.40	212,718
02 Mar 23	95.80000 -0.44	96.44	94.54	95.76	119,015
01 Mar 23	96.24000 +0.08	97.04	95.74	96.38	198,282
28 Feb 23	96.16000 +0.48	96.80	94.72	95.06	317,483
27 Feb 23	95.68000 +0.46	96.78	95.18	96.66	179,148
24 Feb 23	95.22000 -0.52	97.78	94.54	96.72	298,232
23 Feb 23	95.74000 +1.48	97.50	92.82	93.20	271,706
22 Feb 23	94.26000 -0.64	94.82	93.40	94.48	158,103
21 Feb 23	94.90000 -0.60	96.52	94.36	95.38	169,598
20 Feb 23	95.50000 +1.66	96.12	94.10	94.26	153,434
17 Feb 23	93.84000 +0.40	93.84	92.32	92.74	126,973
16 Feb 23	93.44000 +0.94	94.24	92.24	93.28	183,738
15 Feb 23	92.50000 +1.20	92.98	91.00	91.24	107,117
14 Feb 23	91.30000 -0.30	92.06	91.02	91.88	91,913
13 Feb 23	91.60000 -0.20	92.40	91.50	92.00	98,629
10 Feb 23	91.80000 -1.50	93.48	90.54	93.08	141,036
09 Feb 23	93.30000 -0.26	94.72	93.26	94.14	124,112
08 Feb 23	93.56000 -0.20	95.66	93.48	95.16	200,609
07 Feb 23	93.76000 -0.60	94.80	93.44	94.70	116,181
06 Feb 23	94.36000 -3.20	96.80	94.36	96.00	128,377
03 Feb 23	97.56000 +1.72	97.56	95.26	95.56	213,382
02 Feb 23	95.84000 +2.96	96.38	93.30	93.44	165,506
01 Feb 23	92.88000 +0.12	94.08	92.56	93.12	106,654
31 Jan 23	92.76000 +0.36	93.10	91.52	92.40	182,687
30 Jan 23	92.40000 -0.30	92.70	91.54	92.42	152,763
27 Jan 23	92.70000 +1.00	92.70	91.20	91.94	77,187
26 Jan 23	91.70000 -0.48	93.18	90.30	92.66	144,406
25 Jan 23	92.18000 -0.18	92.36	90.84	91.96	124,721
24 Jan 23	92.36000 +1.02	92.36	91.18	91.86	72,828
23 Jan 23	91.34000 -1.02	92.40	91.08	92.16	142,322
20 Jan 23	92.36000 +0.94	92.50	91.20	91.98	122,050
19 Jan 23	91.42000 -2.02	92.54	91.00	92.22	177,952
18 Jan 23	93.44000 +0.52	93.78	92.02	92.50	142,286
17 Jan 23	92.92000 +0.20	93.86	91.70	92.54	136,219
16 Jan 23	92.72000 +0.84	93.10	90.82	92.24	138,919
13 Jan 23	91.88000 +0.32	93.58	90.74	91.30	191,003
12 Jan 23	91.56000 +2.70	91.94	88.92	89.20	278,721
11 Jan 23	88.86000 +0.10	89.54	87.44	89.04	229,964
10 Jan 23	88.76000 -1.48	90.30	88.36	90.26	113,225
09 Jan 23	90.24000 -0.02	91.80	89.86	90.48	143,067
06 Jan 23	90.26000 +1.36	90.26	88.08	89.02	119,392
05 Jan 23	88.90000 -1.04	90.78	88.90	89.50	149,590
04 Jan 23	89.94000 +1.76	90.28	88.44	88.80	180,754
03 Jan 23	88.18000 +0.50	88.94	87.20	87.58	164,758
02 Jan 23	87.68000 +3.80	87.72	84.42	84.72	94,527
30 Dec 22	83.88000 -1.96	85.60	83.88	84.78	102,792
29 Dec 22	85.84000 +0.76	85.84	84.48	85.00	66,550
28 Dec 22	85.08000 -0.46	86.16	84.92	85.84	129,825
27 Dec 22	85.54000 +0.72	86.30	85.46	85.78	113,506
23 Dec 22	84.82000 +0.56	85.58	83.82	84.52	141,972
22 Dec 22	84.26000 -2.14	87.04	84.18	86.58	203,101
21 Dec 22	86.40000 +2.00	86.82	84.56	84.62	161,961
20 Dec 22	84.40000 -0.22	84.66	83.22	84.00	185,620
19 Dec 22	84.62000 -0.32	85.22	83.60	84.92	290,686
16 Dec 22	84.94000 +0.92	85.10	83.08	83.96	463,221
15 Dec 22	84.02000 -1.74	85.48	83.54	85.00	274,940
14 Dec 22	85.76000 -0.66	87.10	85.00	86.04	212,930
13 Dec 22	86.42000 +3.46	87.74	83.96	84.54	246,249
12 Dec 22	82.96000 -2.88	85.56	82.96	85.56	167,495
09 Dec 22	85.84000 +1.78	85.88	83.10	83.22	142,228
08 Dec 22	84.06000 -1.22	85.32	83.88	85.20	155,933
07 Dec 22	85.28000 -1.12	87.02	85.04	86.30	181,765
06 Dec 22	86.40000 +1.22	86.44	84.60	84.68	225,639
05 Dec 22	85.18000 -1.44	86.66	84.98	86.36	134,360
02 Dec 22	86.62000 +2.42	86.62	83.44	83.88	224,235
01 Dec 22	84.20000 +0.08	85.92	83.76	85.36	215,943
30 Nov 22	84.12000 +0.18	84.62	83.24	84.46	341,444
29 Nov 22	83.94000 -0.40	84.82	83.46	84.66	147,924
28 Nov 22	84.34000 -1.22	85.78	84.34	85.10	106,420
25 Nov 22	85.56000 +0.10	86.16	84.96	85.74	74,004
24 Nov 22	85.46000 +0.98	85.60	84.48	84.58	113,184
23 Nov 22	84.48000 -1.08	85.92	83.68	85.90	182,652
22 Nov 22	85.56000 +0.38	86.66	84.22	85.16	163,408
21 Nov 22	85.18000 -1.70	86.50	83.58	86.50	136,458
18 Nov 22	86.88000 +1.66	86.88	84.80	85.92	221,300
17 Nov 22	85.22000 -0.94	86.94	84.58	85.96	111,288
16 Nov 22	86.16000 -2.16	88.52	84.36	88.12	242,554
15 Nov 22	88.32000 -3.30	92.16	87.52	91.82	273,024
14 Nov 22	91.62000 -0.38	93.40	90.78	91.54	205,594
11 Nov 22	92.00000 +3.80	92.88	88.76	89.20	251,523
10 Nov 22	88.20000 +3.98	88.40	82.80	82.88	301,517
09 Nov 22	84.22000 -0.78	85.26	83.28	84.78	149,619
08 Nov 22	85.00000 +1.48	85.60	82.86	83.60	121,741
07 Nov 22	83.52000 -0.24	84.50	82.96	83.32	163,237
04 Nov 22	83.76000 +3.48	84.34	80.96	81.04	138,398
03 Nov 22	80.28000 -0.46	80.28	78.66	79.70	148,957
02 Nov 22	80.74000 -0.30	81.58	79.88	81.40	184,259
01 Nov 22	81.04000 +0.92	82.64	80.46	80.86	120,778
31 Oct 22	80.12000 +0.24	81.18	79.68	80.24	163,837
28 Oct 22	79.88000 -0.32	80.36	78.06	78.46	113,989
27 Oct 22	80.20000 +0.52	80.74	78.76	79.60	135,890
26 Oct 22	79.68000 +0.46	80.62	79.00	79.68	158,407
25 Oct 22	79.22000 -0.54	80.46	77.30	79.74	194,489
24 Oct 22	79.76000 +1.72	80.58	77.34	78.74	181,092
21 Oct 22	78.04000 -0.18	78.22	76.44	77.38	166,083
20 Oct 22	78.22000 +0.54	78.72	76.98	77.18	195,714
19 Oct 22	77.68000 -0.32	78.78	77.50	78.42	145,151
18 Oct 22	78.00000 +1.56	79.36	77.22	77.36	144,327
17 Oct 22	76.44000 +1.54	77.02	74.18	75.26	161,446
14 Oct 22	74.90000 -0.02	77.48	74.74	76.54	222,620
13 Oct 22	74.92000 +1.66	75.32	71.74	72.68	275,238
12 Oct 22	73.26000 +0.88	74.32	71.76	72.54	258,385
11 Oct 22	72.38000 -3.72	75.74	71.90	75.66	282,113
10 Oct 22	76.10000 +1.64	77.60	73.42	73.66	218,056
07 Oct 22	74.46000 -1.60	76.64	73.80	76.06	176,172
06 Oct 22	76.06000 -1.00	78.34	76.06	77.72	194,491
05 Oct 22	77.06000 -2.22	78.76	77.00	77.34	164,266
04 Oct 22	79.28000 +2.24	79.66	77.92	78.00	158,344
03 Oct 22	77.04000 +1.96	77.30	73.30	74.26	144,871
30 Sep 22	75.08000 +3.18	75.16	72.40	72.40	202,402
29 Sep 22	71.90000 -2.40	73.84	71.20	73.84	261,335
28 Sep 22	74.30000 +1.12	74.30	71.16	72.36	264,079
27 Sep 22	73.18000 -0.94	75.60	72.78	74.94	198,761
26 Sep 22	74.12000 -0.78	75.60	73.98	74.02	146,270
23 Sep 22	74.90000 -2.16	77.14	74.20	77.04	152,458
22 Sep 22	77.06000 -0.74	77.94	75.50	76.30	183,287
21 Sep 22	77.80000 -0.60	78.00	76.98	77.64	135,110
20 Sep 22	78.40000 -2.06	80.94	77.90	80.84	154,965
19 Sep 22	80.46000 +2.00	81.02	77.72	77.96	154,642
16 Sep 22	78.46000 -2.32	80.00	77.86	80.00	439,587
15 Sep 22	80.78000 -2.60	83.84	80.52	83.02	208,898
14 Sep 22	83.38000 -2.48	85.34	82.42	85.08	158,465
13 Sep 22	85.86000 -2.38	89.20	85.46	88.70	142,230
12 Sep 22	88.24000 +2.30	88.78	86.54	86.76	134,116
09 Sep 22	85.94000 +2.02	86.50	84.22	84.32	149,144
08 Sep 22	83.92000 +0.30	84.92	82.74	83.96	163,289
07 Sep 22	83.62000 +1.06	84.16	81.00	81.40	145,115
06 Sep 22	82.56000 +0.24	83.84	81.94	82.38	179,925
05 Sep 22	82.32000 -3.82	84.08	81.28	84.08	141,303
02 Sep 22	86.14000 +2.76	86.48	83.22	84.20	285,130
01 Sep 22	83.38000 -1.00	84.48	82.76	83.76	140,848
31 Aug 22	84.38000 -1.60	85.96	84.00	84.20	204,912
30 Aug 22	85.98000 -0.50	88.52	85.32	86.70	185,664
29 Aug 22	86.48000 +2.92	86.78	82.20	82.80	137,916
26 Aug 22	83.56000 -1.88	87.00	83.22	86.32	108,823
25 Aug 22	85.44000 -0.50	87.16	85.28	86.84	112,951
24 Aug 22	85.94000 -0.64	86.52	84.36	86.16	156,940
23 Aug 22	86.58000 +1.18	87.00	84.22	84.54	124,570
22 Aug 22	85.40000 -2.36	87.26	84.56	86.80	195,816
19 Aug 22	87.76000 -1.68	89.18	87.60	88.22	139,409
18 Aug 22	89.44000 +0.58	91.04	88.20	88.50	89,532
17 Aug 22	88.86000 -2.62	91.98	88.62	91.88	102,575
16 Aug 22	91.48000 +0.28	92.14	90.10	92.14	112,229
15 Aug 22	91.20000 +0.00	91.88	89.76	91.64	112,801
12 Aug 22	91.20000 -0.30	92.34	90.56	91.98	214,982
11 Aug 22	91.50000 -1.46	93.98	91.28	93.44	110,161
10 Aug 22	92.96000 +1.80	93.22	89.28	90.68	138,904
09 Aug 22	91.16000 -1.70	92.98	90.92	92.44	75,812
08 Aug 22	92.86000 +1.26	93.36	91.26	92.06	85,935
05 Aug 22	91.60000 -1.16	92.92	90.64	92.74	98,515
04 Aug 22	92.76000 +1.22	93.16	91.50	91.52	90,783
03 Aug 22	91.54000 +0.44	91.74	90.52	91.08	156,941
02 Aug 22	91.10000 -1.16	91.46	90.12	91.36	149,227
01 Aug 22	92.26000 -0.04	93.34	91.26	92.20	144,124
29 Jul 22	92.30000 +1.28	92.70	88.74	91.64	304,328
28 Jul 22	91.02000 +2.62	91.28	89.46	89.50	286,770
27 Jul 22	88.40000 -0.62	89.90	88.20	89.46	200,375
26 Jul 22	89.02000 -1.84	90.98	88.86	90.74	78,793
25 Jul 22	90.86000 +0.42	92.14	89.40	90.34	141,311
22 Jul 22	90.44000 -0.10	91.00	89.02	90.28	113,719
21 Jul 22	90.54000 +1.04	91.58	88.72	90.32	180,507
20 Jul 22	89.50000 -0.38	91.00	88.06	89.84	183,581
19 Jul 22	89.88000 +2.78	90.68	84.72	86.44	253,065
18 Jul 22	87.10000 +0.38	89.10	86.72	88.50	238,726
15 Jul 22	86.72000 +2.70	86.72	83.90	84.10	172,665
14 Jul 22	84.02000 -2.98	85.88	82.34	84.68	248,817
13 Jul 22	87.00000 +0.00	89.68	86.24	86.92	275,440
12 Jul 22	87.00000 -2.86	87.30	82.38	85.70	281,549
11 Jul 22	89.86000 -3.72	91.88	86.50	90.86	162,333
08 Jul 22	93.58000 +2.08	95.20	90.46	91.22	189,770
07 Jul 22	91.50000 +4.20	92.24	88.30	88.54	245,903
06 Jul 22	87.30000 +1.16	88.10	85.50	87.10	150,908
05 Jul 22	86.14000 -1.86	90.60	85.30	88.90	300,522
04 Jul 22	88.00000 +2.08	88.42	85.08	85.08	178,306
01 Jul 22	85.92000 +1.00	87.44	83.86	84.34	162,596
30 Jun 22	84.92000 -1.26	85.00	82.54	84.72	258,158
29 Jun 22	86.18000 -4.00	88.96	85.68	88.96	248,937
28 Jun 22	90.18000 -0.36	93.06	90.08	91.56	120,814
27 Jun 22	90.54000 +0.92	92.34	89.00	90.38	150,797
24 Jun 22	89.62000 +3.90	90.00	85.02	86.08	197,467
23 Jun 22	85.72000 -4.26	89.88	85.18	89.84	188,344
22 Jun 22	89.98000 -3.10	91.50	89.04	91.50	184,882
21 Jun 22	93.08000 +0.56	94.90	92.88	93.50	137,702
20 Jun 22	92.52000 +0.40	94.56	90.34	92.50	162,317
17 Jun 22	92.12000 +0.44	95.04	91.20	92.08	351,041
16 Jun 22	91.68000 -7.12	98.08	91.68	97.94	189,254
15 Jun 22	98.80000 +1.46	101.60	98.44	99.14	251,690
14 Jun 22	97.34000 -4.91	103.70	97.34	103.10	200,725
13 Jun 22	102.25000 -3.70	104.85	101.75	104.75	164,847
10 Jun 22	105.95000 -6.60	112.85	105.95	111.85	177,270
09 Jun 22	112.55000 -2.90	114.85	111.15	114.80	194,707
08 Jun 22	115.45000 -0.70	116.50	114.75	116.25	148,588
07 Jun 22	116.15000 -0.90	117.00	114.75	116.95	130,954
06 Jun 22	117.05000 +0.70	117.45	115.75	117.40	105,971
03 Jun 22	116.35000 +1.05	117.25	114.90	116.55	113,516
02 Jun 22	115.30000 +2.35	115.40	112.90	113.00	58,239
01 Jun 22	112.95000 +0.40	114.10	112.50	113.05	67,724
31 May 22	112.55000 -0.40	113.00	111.40	112.50	287,695
30 May 22	112.95000 -0.35	114.90	112.20	114.15	70,164
27 May 22	113.30000 +1.80	113.30	111.30	111.65	84,038
26 May 22	111.50000 +0.25	112.05	110.30	111.10	64,026
25 May 22	111.25000 +1.65	111.60	109.05	111.30	93,965
24 May 22	109.60000 -2.70	112.45	109.15	111.25	106,631
23 May 22	112.30000 +0.45	112.30	110.00	110.00	117,669
20 May 22	111.85000 -0.70	116.45	111.85	114.10	177,946
19 May 22	112.55000 -4.90	116.20	112.55	115.75	143,826
18 May 22	117.45000 -0.35	119.10	116.45	118.40	167,665
17 May 22	117.80000 +1.80	120.40	117.30	117.45	170,352
16 May 22	116.00000 +0.80	117.05	114.40	114.70	182,747
13 May 22	115.20000 +3.20	115.20	112.15	113.65	107,200
12 May 22	112.00000 -3.45	113.55	109.95	112.50	141,577
11 May 22	115.45000 +0.40	116.30	113.25	115.55	212,931
10 May 22	115.05000 +3.35	117.85	112.55	112.55	175,940
09 May 22	111.70000 -4.55	115.80	111.30	115.65	219,059
06 May 22	116.25000 -0.25	118.70	114.45	115.10	227,069
05 May 22	116.50000 +3.85	121.20	116.40	119.45	367,529
04 May 22	112.65000 +3.40	114.05	109.60	109.65	210,469
03 May 22	109.25000 +0.30	110.35	107.60	109.80	141,115
02 May 22	108.95000 -0.20	109.70	98.06	108.95	168,427
29 Apr 22	109.15000 +0.15	110.35	108.65	109.15	221,927
28 Apr 22	109.00000 +1.35	110.60	107.65	109.25	135,362
27 Apr 22	107.65000 +0.85	107.70	104.45	106.85	164,546
26 Apr 22	106.80000 -2.35	110.75	106.80	110.45	145,417
25 Apr 22	109.15000 -2.75	111.05	108.95	109.65	82,728
22 Apr 22	111.90000 -1.35	113.75	111.20	112.25	107,109
21 Apr 22	113.25000 +1.85	114.90	111.75	112.20	192,259
20 Apr 22	111.40000 +2.25	111.95	109.15	109.90	119,464
19 Apr 22	109.15000 +0.65	109.25	107.30	108.75	132,279
14 Apr 22	108.50000 +0.60	109.35	106.85	108.35	208,780
13 Apr 22	107.90000 +0.65	108.00	106.55	107.40	94,913
12 Apr 22	107.25000 +0.30	107.60	103.60	105.30	126,268
11 Apr 22	106.95000 -0.45	109.05	106.55	107.45	202,465
08 Apr 22	107.40000 +0.70	109.20	106.90	108.15	127,313
07 Apr 22	106.70000 -0.80	108.70	106.45	108.00	139,853
06 Apr 22	107.50000 -3.00	110.70	106.95	109.55	181,584
05 Apr 22	110.50000 +1.20	113.70	109.25	109.40	265,105
04 Apr 22	109.30000 +0.90	109.85	106.90	108.35	109,353
01 Apr 22	108.40000 -0.35	109.95	108.10	109.40	109,281
31 Mar 22	108.75000 -3.85	113.80	108.20	113.15	178,208
30 Mar 22	112.60000 -4.25	116.20	111.80	115.70	250,617
29 Mar 22	116.85000 +5.45	117.75	112.80	113.15	178,268
28 Mar 22	111.40000 +0.10	114.05	111.00	112.05	96,914
25 Mar 22	111.30000 -0.70	112.60	110.70	112.25	119,199
24 Mar 22	112.00000 -0.10	113.85	111.30	112.50	195,188
23 Mar 22	112.10000 -1.05	114.30	111.65	113.45	130,954
22 Mar 22	113.15000 +0.65	114.15	112.30	112.95	122,123
21 Mar 22	112.50000 +1.00	113.35	110.60	111.25	132,486
18 Mar 22	111.50000 +0.80	111.50	109.25	110.70	385,580
17 Mar 22	110.70000 -0.35	112.25	108.50	111.95	226,644
16 Mar 22	111.05000 +3.75	113.60	108.15	110.00	298,491
15 Mar 22	107.30000 -2.20	109.25	106.20	108.10	163,784
14 Mar 22	109.50000 +3.65	110.20	107.35	107.50	197,898
11 Mar 22	105.85000 -0.55	109.60	105.50	106.75	184,095
10 Mar 22	106.40000 -2.70	110.00	104.95	109.60	231,255
09 Mar 22	109.10000 +9.96	109.10	101.45	101.95	346,396
08 Mar 22	99.14000 +4.86	100.60	92.10	92.62	510,599
07 Mar 22	94.28000 -7.92	98.66	92.14	97.00	496,750
04 Mar 22	102.20000 -7.80	109.50	102.20	108.80	370,798
03 Mar 22	110.00000 -4.80	116.20	109.70	115.15	249,048
02 Mar 22	114.80000 -0.15	115.50	110.90	114.20	344,632
01 Mar 22	114.95000 -3.95	119.90	114.70	118.75	268,854
28 Feb 22	118.90000 -2.15	119.20	114.80	118.00	284,921
25 Feb 22	121.05000 +4.95	122.15	115.80	117.80	262,698
24 Feb 22	116.10000 -9.60	123.40	115.30	118.00	309,814
23 Feb 22	125.70000 +2.05	127.10	121.95	122.40	211,779
22 Feb 22	123.65000 +0.20	125.45	115.20	120.05	176,952
21 Feb 22	123.45000 -3.05	128.30	122.40	127.55	129,584
18 Feb 22	126.50000 -1.75	128.85	125.90	127.95	116,275
17 Feb 22	128.25000 -0.50	129.20	127.80	128.85	155,739
16 Feb 22	128.75000 +0.40	130.20	127.75	128.50	101,235
15 Feb 22	128.35001 +3.45	128.45	124.30	124.70	108,421
14 Feb 22	124.90000 -3.80	126.25	122.55	126.25	188,203
11 Feb 22	128.70000 -2.85	131.05	128.70	130.30	184,932
10 Feb 22	131.55000 +0.70	131.70	130.25	130.50	141,434
09 Feb 22	130.85001 +1.00	131.65	129.50	130.45	136,406
08 Feb 22	129.85001 +0.85	130.80	128.60	129.00	96,616
07 Feb 22	129.00000 +0.80	129.60	127.90	128.80	121,050
04 Feb 22	128.20000 -2.90	131.70	128.10	131.15	167,900
03 Feb 22	131.10001 -0.65	132.45	131.10	131.70	111,758
02 Feb 22	131.75000 +0.95	132.90	131.15	131.80	130,434
01 Feb 22	130.80000 +0.35	131.80	129.85	130.00	124,800
31 Jan 22	130.45000 +2.05	131.65	129.70	131.40	190,946
28 Jan 22	128.39999 -1.30	129.30	127.15	129.10	136,197
27 Jan 22	129.70000 +0.65	130.30	126.05	127.15	157,956
26 Jan 22	129.05000 +4.35	130.15	126.00	126.05	216,262
25 Jan 22	124.70000 +1.60	126.00	123.10	124.70	217,709
24 Jan 22	123.10000 -5.10	129.05	121.95	127.65	250,042
21 Jan 22	128.20000 -4.70	131.75	126.75	131.65	267,901
20 Jan 22	132.89999 -0.40	134.25	131.65	133.00	159,800
19 Jan 22	133.30000 +1.00	134.65	131.95	132.40	181,528
18 Jan 22	132.30000 -2.65	134.90	132.15	134.70	175,772
17 Jan 22	134.95000 +2.20	134.95	132.45	133.15	132,495
14 Jan 22	132.75000 +0.75	133.10	131.10	131.55	146,072
13 Jan 22	132.00000 +1.35	132.80	130.10	130.10	144,093
12 Jan 22	130.64999 +0.30	131.45	128.75	131.10	122,708
11 Jan 22	130.35001 +1.50	131.10	129.10	129.40	156,608
10 Jan 22	128.85001 -1.30	131.60	128.85	130.75	186,436
07 Jan 22	130.14999 +2.15	130.75	127.40	127.90	212,276
06 Jan 22	128.00000 -1.85	129.40	127.60	128.05	145,370
05 Jan 22	129.85001 +3.20	129.90	126.65	126.70	187,398
04 Jan 22	126.65000 +1.35	126.85	124.95	125.35	163,643
03 Jan 22	125.30000 +1.45	126.40	124.40	124.80	100,032
31 Dec 21	123.85000 -0.90	124.85	123.85	124.50	42,648
30 Dec 21	124.75000 +0.40	124.75	123.55	124.20	57,435
29 Dec 21	124.35000 +1.25	124.35	122.80	123.05	63,438
28 Dec 21	123.10000 +1.15	123.60	121.65	121.90	56,678
27 Dec 21	121.95000 +1.15	122.80	120.15	120.15	61,851
24 Dec 21	120.80000 -0.25	121.30	119.50	119.50	22,005
23 Dec 21	121.05000 +0.50	121.85	120.10	120.75	80,381
22 Dec 21	120.55000 +0.90	120.55	119.20	119.90	75,733
21 Dec 21	119.65000 +1.75	119.90	118.50	118.75	141,084
20 Dec 21	117.90000 -2.30	118.65	117.10	118.15	174,471
17 Dec 21	120.20000 +0.25	122.30	119.70	120.45	340,295
16 Dec 21	119.95000 +2.00	121.35	119.25	119.55	196,479
15 Dec 21	117.95000 -0.15	118.25	116.80	118.20	120,938
14 Dec 21	118.10000 -0.10	119.60	118.00	118.45	145,482
13 Dec 21	118.20000 -2.55	119.25	116.70	119.00	233,877
10 Dec 21	120.75000 -0.45	122.35	120.10	120.75	126,480
09 Dec 21	121.20000 -1.20	122.60	120.40	122.45	144,311
08 Dec 21	122.40000 -0.65	124.05	121.65	122.85	225,159
07 Dec 21	123.05000 +2.05	123.25	120.25	120.50	207,005
06 Dec 21	121.00000 +2.00	121.95	119.40	119.60	172,817
03 Dec 21	119.00000 +0.80	120.45	118.45	118.80	230,794
02 Dec 21	118.20000 -0.30	118.55	116.50	117.25	175,803
01 Dec 21	118.50000 +2.90	118.60	116.15	116.30	196,736
30 Nov 21	115.60000 -0.40	116.85	112.55	114.70	389,458
29 Nov 21	116.00000 -1.35	118.70	115.75	118.15	204,959
26 Nov 21	117.35000 -5.10	119.75	116.90	119.75	319,638
25 Nov 21	122.45000 -0.80	123.60	121.30	123.50	153,179
24 Nov 21	123.25000 -2.20	126.15	122.65	125.50	231,184
23 Nov 21	125.45000 +0.85	126.45	123.40	123.75	248,041
22 Nov 21	124.60000 +2.75	124.95	121.90	121.90	222,601
19 Nov 21	121.85000 -1.00	125.45	120.60	123.45	320,607
18 Nov 21	122.85000 +0.05	124.15	122.30	122.60	197,787
17 Nov 21	122.80000 -0.10	124.65	122.10	122.60	186,815
16 Nov 21	122.90000 +1.35	123.05	121.25	122.05	205,761
15 Nov 21	121.55000 -1.20	123.10	121.40	122.55	148,891
12 Nov 21	122.75000 +0.15	123.35	120.35	122.65	162,542
11 Nov 21	122.60000 +0.00	123.50	121.15	122.10	166,036
10 Nov 21	122.60000 +5.15	124.20	119.80	119.80	339,375
09 Nov 21	117.45000 -0.90	118.85	117.10	118.10	215,568
08 Nov 21	118.35000 +2.05	118.35	116.10	116.55	197,898
05 Nov 21	116.30000 +1.40	116.30	114.20	114.85	152,718
04 Nov 21	114.90000 -2.30	117.60	114.60	117.40	267,201
03 Nov 21	117.20000 -1.60	119.10	117.15	118.75	171,174
02 Nov 21	118.80000 +0.10	119.60	118.10	118.40	145,348
01 Nov 21	118.70000 +0.50	119.45	118.50	118.50	86,356
29 Oct 21	118.20000 -1.45	119.35	117.25	119.25	199,275
28 Oct 21	119.65000 +0.60	119.65	118.40	118.70	138,376
27 Oct 21	119.05000 +0.05	119.95	118.05	118.95	182,481
26 Oct 21	119.00000 +1.20	120.10	117.90	117.90	207,967
25 Oct 21	117.80000 +2.05	117.80	115.70	116.00	120,431
22 Oct 21	115.75000 +1.05	116.90	115.05	115.20	156,487
21 Oct 21	114.70000 -0.90	115.20	113.10	115.00	148,624
20 Oct 21	115.60000 +0.85	116.15	113.30	114.55	147,138
19 Oct 21	114.75000 -0.10	116.05	114.20	114.90	128,719
18 Oct 21	114.85000 -0.35	115.25	114.10	114.75	108,982
15 Oct 21	115.20000 +2.00	115.40	112.95	113.25	215,128
14 Oct 21	113.20000 +1.40	113.80	111.95	112.45	135,462
13 Oct 21	111.80000 +0.40	112.85	110.80	111.25	126,217
12 Oct 21	111.40000 +0.90	111.55	109.00	109.35	199,380
11 Oct 21	110.50000 +0.30	110.75	109.65	110.05	143,888
08 Oct 21	110.20000 +0.50	111.25	109.40	109.40	145,701
07 Oct 21	109.70000 +1.50	110.40	108.70	109.30	173,384
06 Oct 21	108.20000 -6.20	113.40	108.05	113.40	345,361
05 Oct 21	114.40000 +1.40	114.40	112.75	112.95	146,651
04 Oct 21	113.00000 +0.25	114.20	111.80	112.50	136,153
01 Oct 21	112.75000 -1.75	113.85	112.40	113.25	213,803
30 Sep 21	114.50000 +0.05	115.90	113.75	115.35	184,892
29 Sep 21	114.45000 +0.70	116.20	114.15	114.50	196,039
28 Sep 21	113.75000 -0.85	115.55	113.55	114.50	223,972
27 Sep 21	114.60000 -0.20	116.75	114.35	116.20	189,333
24 Sep 21	114.80000 +0.40	114.85	113.70	114.30	126,270
23 Sep 21	114.40000 +1.00	115.40	113.85	114.75	148,951
22 Sep 21	113.40000 +1.95	114.40	112.40	112.75	194,547
21 Sep 21	111.45000 +0.90	112.65	111.05	111.05	206,141
20 Sep 21	110.55000 -2.55	112.05	108.75	112.05	227,492
17 Sep 21	113.10000 -2.35	116.00	113.10	115.80	351,128
16 Sep 21	115.45000 +0.15	116.85	115.25	115.40	168,103
15 Sep 21	115.30000 -0.25	117.00	115.10	115.65	177,076
14 Sep 21	115.55000 +0.35	116.55	115.10	115.45	159,798
13 Sep 21	115.20000 -0.75	117.05	115.20	116.15	148,619
10 Sep 21	115.95000 +0.95	116.85	114.75	115.65	214,106
09 Sep 21	115.00000 +0.40	115.25	113.50	114.10	175,090
08 Sep 21	114.60000 -1.65	117.20	114.60	116.00	229,884
07 Sep 21	116.25000 +1.95	117.35	114.35	114.40	212,659
06 Sep 21	114.30000 +2.95	114.30	111.95	112.10	161,617
03 Sep 21	111.35000 +0.25	114.45	111.35	114.00	202,349
02 Sep 21	111.10000 -0.45	112.70	111.10	111.50	138,096
01 Sep 21	111.55000 -0.85	112.80	110.35	112.70	250,020
31 Aug 21	112.40000 +4.55	114.90	107.85	108.05	396,215
30 Aug 21	107.85000 +0.75	108.40	106.85	107.45	76,310
27 Aug 21	107.10000 +0.35	107.25	106.20	106.80	101,937
26 Aug 21	106.75000 +0.60	107.05	105.75	105.90	126,921
25 Aug 21	106.15000 +0.00	106.60	105.15	105.15	75,633
24 Aug 21	106.15000 +1.15	106.40	105.20	105.20	112,609
23 Aug 21	105.00000 -0.05	105.80	104.65	105.70	113,601
20 Aug 21	105.05000 -0.80	105.85	104.40	105.85	123,860
19 Aug 21	105.85000 -4.20	109.05	105.85	108.95	176,428
18 Aug 21	110.05000 +0.55	110.20	109.40	109.60	85,215
17 Aug 21	109.50000 -0.15	109.95	109.25	109.50	114,436
16 Aug 21	109.65000 -1.45	110.80	109.45	110.50	76,287
13 Aug 21	111.10000 +0.75	111.50	110.30	110.30	73,356
12 Aug 21	110.35000 +0.10	110.70	109.95	110.35	86,893
11 Aug 21	110.25000 +1.10	110.25	109.10	109.25	104,116
10 Aug 21	109.15000 +0.15	109.40	108.25	109.05	100,744
09 Aug 21	109.00000 +0.15	109.05	108.25	108.80	102,436
06 Aug 21	108.85000 +1.15	109.30	107.40	107.45	149,089
05 Aug 21	107.70000 +0.15	108.20	107.00	107.45	171,898
04 Aug 21	107.55000 -1.00	109.05	107.25	108.85	207,341
03 Aug 21	108.55000 +1.70	109.25	106.75	107.00	212,410
02 Aug 21	106.85000 -0.40	108.60	106.70	108.05	187,542
30 Jul 21	107.25000 +1.00	107.90	105.00	106.15	264,073
29 Jul 21	106.25000 +3.10	107.00	104.75	104.75	235,520
28 Jul 21	103.15000 -0.10	103.55	102.40	103.25	183,186
27 Jul 21	103.25000 +0.40	103.45	102.35	102.70	146,812
26 Jul 21	102.85000 +0.10	103.60	102.30	102.40	114,024
23 Jul 21	102.75000 +0.85	103.15	102.00	102.40	206,266
22 Jul 21	101.90000 -0.50	103.20	101.90	102.75	211,090
21 Jul 21	102.40000 -0.35	103.45	102.20	103.25	265,130
20 Jul 21	102.75000 -0.05	103.95	102.20	103.20	286,423
19 Jul 21	102.80000 -2.80	104.75	101.70	104.70	283,180
16 Jul 21	105.60000 -1.50	107.60	105.25	107.35	196,693
15 Jul 21	107.10000 +0.35	107.10	106.05	106.40	156,484
14 Jul 21	106.75000 -0.05	107.00	106.40	106.50	88,988
13 Jul 21	106.80000 +0.15	107.60	106.55	106.55	146,796
12 Jul 21	106.65000 -0.15	107.55	105.30	107.50	207,423
09 Jul 21	106.80000 +1.10	107.50	105.40	106.50	260,898
08 Jul 21	105.70000 +0.10	105.80	104.40	105.25	227,262
07 Jul 21	105.60000 +1.20	106.30	104.45	104.80	208,210
06 Jul 21	104.40000 -2.45	106.75	104.15	106.75	150,870
05 Jul 21	106.85000 +0.50	107.10	105.90	106.10	97,368
02 Jul 21	106.35000 -0.35	107.35	106.15	107.25	140,693
01 Jul 21	106.70000 +0.90	107.00	105.60	106.15	172,917
30 Jun 21	105.80000 +0.15	106.15	104.25	105.30	229,934
29 Jun 21	105.65000 +0.70	105.95	104.55	104.95	115,338
28 Jun 21	104.95000 -0.90	105.75	104.80	105.60	153,298
25 Jun 21	105.85000 +0.85	106.95	105.60	106.10	173,919
24 Jun 21	105.00000 -1.20	106.75	105.00	106.40	277,663
23 Jun 21	106.20000 -0.60	107.05	106.00	106.75	111,022
22 Jun 21	106.80000 +0.95	107.00	106.05	106.80	119,034
21 Jun 21	105.85000 +0.50	105.95	103.95	104.90	116,420
18 Jun 21	105.35000 -1.30	106.80	104.70	106.60	311,495
17 Jun 21	106.65000 -1.55	108.05	106.65	108.00	154,336
16 Jun 21	108.20000 -0.40	109.05	107.95	108.60	156,200
15 Jun 21	108.60000 +0.20	109.55	108.50	108.80	139,158
14 Jun 21	108.40000 +0.25	109.30	107.80	108.40	153,987
11 Jun 21	108.15000 +0.55	108.70	107.50	107.55	126,244
10 Jun 21	107.60000 +0.00	108.35	107.05	107.90	162,250
09 Jun 21	107.60000 -0.70	108.40	107.40	108.15	137,564
08 Jun 21	108.30000 -0.65	109.15	107.60	109.00	202,217
07 Jun 21	108.95000 +0.05	109.95	108.50	108.80	166,638
04 Jun 21	108.90000 -0.15	109.30	108.65	109.10	143,853
03 Jun 21	109.05000 +0.85	109.05	107.60	108.00	110,391
02 Jun 21	108.20000 +0.00	108.75	108.20	108.55	167,817
01 Jun 21	108.20000 +0.45	109.00	107.85	108.20	182,044
31 May 21	107.75000 -1.00	109.15	107.75	108.75	102,301
28 May 21	108.75000 -0.70	110.15	108.75	109.70	186,649
27 May 21	109.45000 +1.05	109.80	108.20	108.45	843,692
26 May 21	108.40000 -0.60	108.90	106.40	107.05	283,640
25 May 21	109.00000 +1.25	109.80	107.50	108.15	299,823
24 May 21	107.75000 +0.15	108.45	107.60	107.95	108,530
21 May 21	107.60000 +1.40	108.55	106.35	106.55	293,856
20 May 21	106.20000 +0.05	106.60	105.25	106.40	141,643
19 May 21	106.15000 -1.75	107.40	105.00	106.95	200,769
18 May 21	107.90000 +0.05	109.25	107.75	108.60	169,011
17 May 21	107.85000 -0.25	109.35	107.85	108.75	170,200
14 May 21	108.10000 +0.40	108.75	107.65	108.75	194,350
13 May 21	107.70000 -0.30	108.10	106.05	107.00	174,254
12 May 21	108.00000 -1.10	108.90	106.65	107.80	234,092
11 May 21	109.10000 -1.25	109.20	107.65	109.05	309,616
10 May 21	110.35000 +2.15	110.75	108.50	108.65	203,818
07 May 21	108.20000 -0.45	109.20	107.75	109.15	217,373
06 May 21	108.65000 +2.55	110.35	107.55	108.20	278,918
05 May 21	106.10000 +2.45	106.10	104.05	104.70	172,350
04 May 21	103.65000 -1.00	105.55	103.35	104.70	155,579
03 May 21	104.65000 +0.65	104.65	103.00	104.30	88,258
30 Apr 21	104.00000 -1.20	105.50	103.95	105.30	156,643
29 Apr 21	105.20000 -1.00	106.85	104.65	106.70	205,958
28 Apr 21	106.20000 -0.85	107.55	106.20	107.30	116,849
27 Apr 21	107.05000 +0.55	107.05	105.95	106.40	138,846
26 Apr 21	106.50000 +1.05	106.50	104.85	105.90	132,974
23 Apr 21	105.45000 +0.90	105.45	103.85	104.00	111,128
22 Apr 21	104.55000 -0.60	106.15	104.30	105.70	163,220
21 Apr 21	105.15000 +0.95	105.15	103.55	104.30	147,990
20 Apr 21	104.20000 -0.40	104.90	103.40	104.05	215,339
19 Apr 21	104.60000 +0.00	105.10	104.45	104.80	99,051
16 Apr 21	104.60000 +2.00	105.80	103.50	103.70	244,146
15 Apr 21	102.60000 -0.65	103.75	102.15	103.25	166,517
14 Apr 21	103.25000 -0.90	104.85	102.60	104.40	165,126
13 Apr 21	104.15000 +0.65	104.60	103.30	103.75	135,030
12 Apr 21	103.50000 -0.80	104.45	103.45	104.45	150,179
09 Apr 21	104.30000 +0.50	104.55	103.10	103.95	170,944
08 Apr 21	103.80000 -0.40	104.95	102.70	104.75	170,108
07 Apr 21	104.20000 +0.20	104.60	102.95	104.15	144,663
06 Apr 21	104.00000 -0.45	106.05	103.95	105.00	157,075
01 Apr 21	104.45000 +1.10	105.50	103.50	103.95	191,609
31 Mar 21	103.35000 -0.60	104.45	103.35	103.65	133,106
30 Mar 21	103.95000 -0.35	105.00	103.75	104.55	172,568
29 Mar 21	104.30000 -0.45	105.35	103.70	104.75	193,160
26 Mar 21	104.75000 +0.60	104.95	103.20	104.30	153,255
25 Mar 21	104.15000 +0.65	104.30	102.00	103.05	178,481
24 Mar 21	103.50000 +1.90	103.50	100.00	100.80	181,527
23 Mar 21	101.60000 +0.40	101.65	100.05	100.90	217,556
22 Mar 21	101.20000 -0.40	102.10	99.60	101.05	217,471
19 Mar 21	101.60000 -1.65	102.80	100.85	102.65	325,768
18 Mar 21	103.25000 +1.95	103.80	101.30	101.45	199,190
17 Mar 21	101.30000 +2.36	101.30	98.20	99.08	168,448
16 Mar 21	98.94000 -0.16	99.82	98.84	99.44	165,344
15 Mar 21	99.10000 -2.35	102.00	98.68	101.75	168,272
12 Mar 21	101.45000 +1.45	101.45	99.48	99.52	159,936
11 Mar 21	100.00000 +0.88	100.40	97.44	99.34	277,790
10 Mar 21	99.12000 +0.94	99.98	97.76	98.10	256,037
09 Mar 21	98.18000 -0.88	100.45	98.18	99.70	317,056
08 Mar 21	99.06000 +3.06	99.20	96.50	97.00	225,836
05 Mar 21	96.00000 -0.18	96.92	95.38	95.70	176,239
04 Mar 21	96.18000 -0.90	97.18	95.88	96.72	144,893
03 Mar 21	97.08000 +0.90	98.06	96.28	96.80	172,015
02 Mar 21	96.18000 +1.20	96.60	93.68	94.48	187,898
01 Mar 21	94.98000 +3.48	95.08	91.96	92.00	245,089
26 Feb 21	91.50000 +0.46	91.58	89.46	89.88	239,458
25 Feb 21	91.04000 +0.78	94.80	91.04	92.70	304,505
24 Feb 21	90.26000 +1.72	90.82	89.00	89.00	177,813
23 Feb 21	88.54000 -1.40	90.06	88.50	90.00	149,077
22 Feb 21	89.94000 -0.56	90.42	89.26	90.02	111,016
19 Feb 21	90.50000 +0.34	90.50	89.54	90.42	150,159
18 Feb 21	90.16000 -1.30	91.84	89.96	91.34	173,782
17 Feb 21	91.46000 +1.64	91.94	89.50	89.54	244,638
16 Feb 21	89.82000 -0.02	90.58	89.70	90.02	132,626
15 Feb 21	89.84000 +0.46	89.98	89.34	89.64	122,245
12 Feb 21	89.38000 -0.38	89.54	88.34	89.46	100,677
11 Feb 21	89.76000 +0.26	90.46	88.80	89.82	135,863
10 Feb 21	89.50000 +0.98	90.18	88.28	88.66	280,426
09 Feb 21	88.52000 -0.48	88.98	88.12	88.96	169,351
08 Feb 21	89.00000 +0.36	90.18	87.64	89.14	216,484
05 Feb 21	88.64000 -0.60	89.60	88.08	89.48	190,200
04 Feb 21	89.24000 -0.82	90.28	88.42	90.20	240,445
03 Feb 21	90.06000 -0.44	91.22	89.92	91.04	231,620
02 Feb 21	90.50000 -1.78	92.32	90.50	91.20	298,319
01 Feb 21	92.28000 +0.78	93.14	91.80	92.12	114,473
29 Jan 21	91.50000 -1.04	92.50	90.36	91.16	159,391
28 Jan 21	92.54000 +0.30	93.56	90.48	91.30	161,272
27 Jan 21	92.24000 -0.76	93.48	91.42	93.48	203,320
26 Jan 21	93.00000 -0.48	95.08	92.06	93.00	290,447
25 Jan 21	93.48000 -2.08	96.68	92.92	96.04	240,820
22 Jan 21	95.56000 -1.46	96.54	94.90	96.46	147,595
21 Jan 21	97.02000 +0.20	97.86	96.00	97.20	188,375
20 Jan 21	96.82000 +1.26	97.90	95.84	95.84	183,875
19 Jan 21	95.56000 -1.94	98.74	95.04	98.40	293,656
18 Jan 21	97.50000 +0.86	98.16	95.86	96.04	136,644
15 Jan 21	96.64000 +0.28	96.70	95.28	95.94	247,354
14 Jan 21	96.36000 +2.68	96.36	93.58	93.92	251,977
13 Jan 21	93.68000 -2.18	96.22	93.68	96.08	241,637
12 Jan 21	95.86000 +0.94	97.10	94.84	95.28	214,468
11 Jan 21	94.92000 +0.98	94.92	92.36	93.34	310,749
08 Jan 21	93.94000 -1.90	96.60	93.88	96.18	203,931
07 Jan 21	95.84000 +0.64	96.64	95.46	95.68	236,815
06 Jan 21	95.20000 +1.38	96.46	94.50	94.50	224,908
05 Jan 21	93.82000 -1.00	95.40	93.54	94.36	187,188
04 Jan 21	94.82000 +1.32	95.86	94.60	94.60	159,730
31 Dec 20	93.50000 -1.00	94.50	93.50	94.00	64,135
30 Dec 20	94.50000 -0.70	95.38	94.34	95.28	105,756
29 Dec 20	95.20000 -0.16	96.10	95.00	95.50	137,493
28 Dec 20	95.36000 +0.94	96.64	94.94	95.00	126,893
24 Dec 20	94.42000 -0.44	95.20	94.42	95.20	32,223
23 Dec 20	94.86000 +0.76	95.18	93.82	94.56	101,035
22 Dec 20	94.10000 +0.24	94.80	93.98	94.26	120,781
21 Dec 20	93.86000 -2.80	95.36	92.82	95.36	192,923
18 Dec 20	96.66000 +1.58	96.66	94.90	95.00	442,480
17 Dec 20	95.08000 -0.16	95.84	94.80	95.50	151,416
16 Dec 20	95.24000 +0.16	96.40	95.02	95.64	157,112
15 Dec 20	95.08000 +0.08	96.50	94.58	94.88	146,787
14 Dec 20	95.00000 +0.48	95.76	94.52	95.12	247,871
11 Dec 20	94.52000 -0.78	95.08	93.48	94.90	187,000
10 Dec 20	95.30000 -0.40	97.56	95.30	95.98	195,461
09 Dec 20	95.70000 +1.66	96.04	94.02	94.30	241,614
08 Dec 20	94.04000 +0.90	94.04	92.68	93.00	176,940
07 Dec 20	93.14000 -1.26	93.46	91.86	93.00	206,828
04 Dec 20	94.40000 -0.14	95.28	94.08	94.40	265,815
03 Dec 20	94.54000 -1.58	95.92	94.02	95.74	304,133
02 Dec 20	96.12000 -0.82	97.12	95.12	96.64	224,902
01 Dec 20	96.94000 -0.78	98.50	96.44	98.50	194,738
30 Nov 20	97.72000 +0.24	98.42	96.56	97.02	371,131
27 Nov 20	97.48000 +1.54	97.48	95.46	95.78	152,172
26 Nov 20	95.94000 +0.84	95.96	94.88	95.08	126,862
25 Nov 20	95.10000 +0.80	95.10	93.52	94.66	155,535
24 Nov 20	94.30000 +1.88	94.30	92.70	92.70	171,515
23 Nov 20	92.42000 +0.22	93.04	92.18	92.78	116,110
20 Nov 20	92.20000 +0.52	92.88	91.18	91.32	115,408
19 Nov 20	91.68000 -0.76	92.48	91.04	91.70	155,172
18 Nov 20	92.44000 +1.50	93.68	90.76	91.20	292,655
17 Nov 20	90.94000 -0.14	91.48	89.66	90.90	215,520
16 Nov 20	91.08000 +1.48	91.98	90.06	90.38	187,882
13 Nov 20	89.60000 -0.10	89.98	88.08	88.96	213,782
12 Nov 20	89.70000 -0.86	90.54	89.18	89.52	171,027
11 Nov 20	90.56000 -0.80	91.88	89.86	90.72	206,804
10 Nov 20	91.36000 +0.34	92.36	90.50	91.06	229,396
09 Nov 20	91.02000 +3.74	93.30	88.10	88.34	268,912
06 Nov 20	87.28000 +0.66	87.80	85.28	85.62	224,027
05 Nov 20	86.62000 -2.00	88.10	85.02	86.58	418,662
04 Nov 20	88.62000 +1.82	88.62	85.16	85.42	215,547
03 Nov 20	86.80000 +1.50	87.64	86.22	87.02	149,387
02 Nov 20	85.30000 +1.22	85.30	83.66	84.58	115,927
30 Oct 20	84.08000 +0.10	84.08	82.20	82.82	195,037
29 Oct 20	83.98000 +0.98	84.24	82.54	82.92	242,993
28 Oct 20	83.00000 -3.10	84.50	81.52	84.26	290,448
27 Oct 20	86.10000 -1.36	87.54	85.50	87.48	197,283
26 Oct 20	87.46000 -2.26	90.10	87.46	88.34	154,159
23 Oct 20	89.72000 +0.10	90.80	89.40	89.66	107,697
22 Oct 20	89.62000 -0.10	90.20	88.50	89.18	129,442
21 Oct 20	89.72000 -2.92	93.40	89.02	93.40	272,299
20 Oct 20	92.64000 +0.16	93.82	91.48	91.84	219,735
19 Oct 20	92.48000 -1.52	94.50	92.34	94.10	52,141
16 Oct 20	94.00000 +1.00	94.40	93.20	93.52	184,423
15 Oct 20	93.00000 -2.36	94.42	92.12	94.36	159,708
14 Oct 20	95.36000 +0.98	95.36	94.20	94.66	94,931
13 Oct 20	94.38000 -0.96	95.32	94.26	95.00	97,713
12 Oct 20	95.34000 +0.18	95.86	94.78	95.50	143,475
09 Oct 20	95.16000 +0.46	96.06	94.76	95.00	189,065
08 Oct 20	94.70000 +1.72	95.24	93.26	93.64	112,809
07 Oct 20	92.98000 +2.02	93.44	90.98	91.16	195,746
06 Oct 20	90.96000 +0.08	91.72	90.70	91.06	121,458
05 Oct 20	90.88000 +0.08	92.46	90.62	92.00	157,319
02 Oct 20	90.80000 +0.66	90.80	88.74	89.50	226,099
01 Oct 20	90.14000 -0.48	91.52	90.14	91.28	246,176
30 Sep 20	90.62000 -0.20	91.40	90.02	90.24	183,430
29 Sep 20	90.82000 -0.68	91.84	90.54	91.50	128,584
28 Sep 20	91.50000 +1.68	91.90	90.60	91.00	221,199
25 Sep 20	89.82000 -1.42	91.62	89.62	91.54	179,608
24 Sep 20	91.24000 -1.64	92.42	91.04	91.90	213,722
23 Sep 20	92.88000 -0.62	94.42	92.76	94.20	195,247
22 Sep 20	93.50000 +0.18	95.06	93.44	93.96	169,562
21 Sep 20	93.32000 -3.04	95.90	93.16	95.80	262,370
18 Sep 20	96.36000 -1.48	99.08	96.36	98.46	467,754
17 Sep 20	97.84000 -0.52	98.02	97.10	97.42	117,921
16 Sep 20	98.36000 +0.08	98.62	97.96	98.12	126,218
15 Sep 20	98.28000 -0.38	99.14	98.00	98.96	183,187
14 Sep 20	98.66000 +0.74	99.52	98.24	98.68	235,855
11 Sep 20	97.92000 +1.86	98.20	95.56	95.56	167,078
10 Sep 20	96.06000 +1.06	96.92	95.20	95.22	161,463
09 Sep 20	95.00000 +1.60	95.28	93.20	93.20	161,162
08 Sep 20	93.40000 -1.16	94.98	92.56	94.56	207,599
07 Sep 20	94.56000 +0.94	95.00	93.94	93.94	123,361
04 Sep 20	93.62000 +0.78	94.84	92.32	92.50	236,091
03 Sep 20	92.84000 -0.58	94.86	92.44	93.90	212,460
02 Sep 20	93.42000 +0.60	94.64	93.28	93.46	190,277
01 Sep 20	92.82000 -0.08	93.10	91.72	92.96	245,719
31 Aug 20	92.90000 -0.16	94.48	92.90	93.48	164,593
28 Aug 20	93.06000 -0.30	93.92	92.80	93.60	133,482
27 Aug 20	93.36000 -1.56	95.04	93.32	94.46	118,014
26 Aug 20	94.92000 +1.24	94.94	92.90	93.24	76,868
25 Aug 20	93.68000 -1.50	95.80	93.42	95.30	160,052
24 Aug 20	95.18000 +2.40	95.18	93.54	93.54	105,106
21 Aug 20	92.78000 +0.68	93.02	91.74	92.50	127,194
20 Aug 20	92.10000 -1.08	92.66	91.74	92.16	119,074
19 Aug 20	93.18000 +0.64	93.18	91.90	92.44	99,967
18 Aug 20	92.54000 -0.68	93.68	92.26	92.78	139,874
17 Aug 20	93.22000 +0.38	93.50	92.24	92.24	113,005
14 Aug 20	92.84000 -1.20	93.12	90.96	92.00	186,549
13 Aug 20	94.04000 -0.74	94.76	93.80	94.16	130,097
12 Aug 20	94.78000 +0.78	94.94	93.14	93.64	170,610
11 Aug 20	94.00000 +3.16	94.00	91.02	91.36	195,092
10 Aug 20	90.84000 +0.76	90.96	89.62	90.50	150,426
07 Aug 20	90.08000 +0.00	90.48	88.94	89.80	108,915
06 Aug 20	90.08000 -0.98	91.98	89.76	90.56	143,429
05 Aug 20	91.06000 +2.64	91.06	88.76	88.76	171,986
04 Aug 20	88.42000 -1.56	90.88	88.24	90.20	111,103
03 Aug 20	89.98000 +2.36	90.68	87.44	88.04	169,505
31 Jul 20	87.62000 -0.04	89.48	87.62	87.96	201,476
30 Jul 20	87.66000 -0.36	89.40	87.02	89.20	367,015
29 Jul 20	88.02000 +0.14	88.52	87.42	87.88	199,068
28 Jul 20	87.88000 -0.94	89.28	87.88	88.80	175,971
27 Jul 20	88.82000 +0.26	89.18	87.94	88.22	125,821
24 Jul 20	88.56000 -1.76	89.22	87.86	88.96	202,958
23 Jul 20	90.32000 +0.02	91.30	89.90	90.78	104,653
22 Jul 20	90.30000 -0.20	91.08	90.06	90.92	156,972
21 Jul 20	90.50000 +0.12	91.64	89.86	91.00	129,709
20 Jul 20	90.38000 +0.98	90.68	88.68	89.22	106,934
17 Jul 20	89.40000 -1.88	91.24	88.90	91.16	177,033
16 Jul 20	91.28000 -0.72	91.68	90.60	91.12	139,002
15 Jul 20	92.00000 +1.16	92.70	90.60	91.00	188,076
14 Jul 20	90.84000 +0.44	90.84	87.98	88.64	166,104
13 Jul 20	90.40000 +3.32	90.56	87.76	88.32	210,754
10 Jul 20	87.08000 +1.48	87.34	85.06	85.32	188,428
09 Jul 20	85.60000 -0.62	87.00	85.50	86.74	265,775
08 Jul 20	86.22000 -1.12	87.20	86.22	87.06	157,269
07 Jul 20	87.34000 -0.06	87.64	86.42	87.10	133,130
06 Jul 20	87.40000 +1.40	88.40	87.02	87.70	186,951
03 Jul 20	86.00000 -0.78	87.78	85.38	86.98	157,360
02 Jul 20	86.78000 +1.68	87.76	85.88	86.20	186,889
01 Jul 20	85.10000 -0.04	86.20	84.06	85.50	163,989
30 Jun 20	85.14000 -0.02	85.72	84.10	85.70	267,679
29 Jun 20	85.16000 +1.22	85.70	82.94	83.66	185,794
26 Jun 20	83.94000 +0.32	86.00	83.44	84.60	255,595
25 Jun 20	83.62000 +1.94	83.62	80.40	81.42	215,689
24 Jun 20	81.68000 -2.52	83.86	81.68	83.82	327,964
23 Jun 20	84.20000 +0.28	85.76	83.62	85.10	233,532
22 Jun 20	83.92000 +2.40	85.82	81.50	81.52	275,928
19 Jun 20	81.52000 -0.68	82.56	81.06	82.34	705,294
18 Jun 20	82.20000 +0.14	82.80	81.16	81.62	176,618
17 Jun 20	82.06000 -0.66	83.36	81.80	82.80	235,765
16 Jun 20	82.72000 +2.70	83.98	81.76	81.86	306,763
15 Jun 20	80.02000 -0.06	80.30	77.80	78.00	183,457
12 Jun 20	80.08000 +0.50	81.14	78.30	78.62	311,347
11 Jun 20	79.58000 -4.82	82.94	79.58	82.44	468,873
10 Jun 20	84.40000 -0.74	86.34	84.16	84.94	217,428
09 Jun 20	85.14000 -1.74	87.58	84.16	87.00	279,389
08 Jun 20	86.88000 -1.10	88.46	86.34	87.00	159,129
05 Jun 20	87.98000 +1.40	88.24	86.50	87.50	320,619
04 Jun 20	86.58000 +0.12	88.46	84.60	85.54	364,362
03 Jun 20	86.46000 +3.02	86.58	83.82	84.62	309,986
02 Jun 20	83.44000 +3.54	83.44	80.34	80.62	333,153
01 Jun 20	79.90000 +1.54	80.40	78.70	80.22	195,916
29 May 20	78.36000 -0.76	79.30	77.70	78.32	440,099
28 May 20	79.12000 +0.86	79.76	77.36	79.50	201,406
27 May 20	78.26000 +2.26	79.68	75.48	76.02	337,994
26 May 20	76.00000 +3.04	76.22	73.30	73.74	310,542
25 May 20	72.96000 -0.26	73.04	71.10	71.54	235,120
22 May 20	73.22000 +0.48	74.30	71.84	72.00	226,424
21 May 20	72.74000 -2.74	75.20	72.66	74.52	216,521
20 May 20	75.48000 +0.58	76.02	73.42	74.38	247,084
19 May 20	74.90000 -2.40	78.00	74.44	78.00	248,707
18 May 20	77.30000 +5.48	77.58	73.40	73.40	191,694
15 May 20	71.82000 -0.44	74.24	71.54	73.00	133,568
14 May 20	72.26000 -1.68	74.08	71.74	72.62	224,525
13 May 20	73.94000 -1.38	75.40	73.12	74.30	143,325
12 May 20	75.32000 +0.02	75.70	74.48	74.82	211,295
11 May 20	75.30000 -0.50	77.62	74.68	76.20	106,340
08 May 20	75.80000 +1.10	77.08	75.00	75.30	112,642
07 May 20	74.70000 +0.12	75.02	73.06	74.34	146,841
06 May 20	74.58000 -0.68	76.30	71.20	71.30	179,452
05 May 20	75.26000 +2.80	75.60	73.06	73.40	228,609
04 May 20	72.46000 -3.24	75.48	72.46	74.06	208,661
30 Apr 20	75.70000 -1.10	77.54	75.20	77.54	236,287
29 Apr 20	76.80000 -1.22	78.20	76.12	77.74	176,886
28 Apr 20	78.02000 +3.20	78.12	75.00	75.40	181,611
27 Apr 20	74.82000 +1.98	75.82	74.14	74.14	124,710
24 Apr 20	72.84000 -0.72	73.54	71.20	72.34	107,746
23 Apr 20	73.56000 +0.80	75.06	73.02	73.22	140,104
22 Apr 20	72.76000 -0.40	76.98	72.46	74.50	160,924
21 Apr 20	73.16000 -1.70	76.78	73.16	74.06	240,080
20 Apr 20	74.86000 +1.12	74.98	73.64	74.52	146,319
17 Apr 20	73.74000 +4.08	74.24	71.90	73.16	318,971
16 Apr 20	69.66000 -0.06	71.04	69.00	70.58	208,155
15 Apr 20	69.72000 -3.62	75.56	69.52	75.56	397,267
14 Apr 20	73.34000 -2.96	78.00	73.34	77.38	415,954
09 Apr 20	76.30000 +1.20	77.30	73.90	76.14	331,358
08 Apr 20	75.10000 +1.00	76.28	71.82	73.58	223,043
07 Apr 20	74.10000 +4.36	77.00	71.48	72.00	445,669
06 Apr 20	69.74000 +3.72	71.30	67.20	69.78	239,966
03 Apr 20	66.02000 +0.06	68.40	64.54	65.58	227,273
02 Apr 20	65.96000 +3.52	67.00	62.62	64.00	360,781
01 Apr 20	62.44000 -0.56	63.88	60.64	61.12	346,936
31 Mar 20	63.00000 +2.74	65.40	60.90	60.90	408,940
30 Mar 20	60.26000 +0.60	62.76	57.32	59.96	299,538
27 Mar 20	59.66000 -3.04	63.76	57.40	63.56	236,941
26 Mar 20	62.70000 +2.52	62.70	55.20	59.00	316,635
25 Mar 20	60.18000 +1.64	64.56	58.74	60.20	377,209
24 Mar 20	58.54000 +6.12	59.52	53.72	55.00	412,873
23 Mar 20	52.42000 -7.56	57.40	52.40	55.10	395,841
20 Mar 20	59.98000 +5.80	62.98	55.02	55.02	525,370
19 Mar 20	54.18000 +4.72	57.32	48.43	49.71	557,985
18 Mar 20	49.46000 -3.18	53.42	42.50	52.44	565,707
17 Mar 20	52.64000 -4.20	59.68	51.10	59.14	659,941
16 Mar 20	56.84000 -4.92	58.58	53.82	56.66	675,075
13 Mar 20	61.76000 +0.90	67.12	59.98	62.80	631,349
12 Mar 20	60.86000 -9.22	66.56	60.44	66.18	687,680
11 Mar 20	70.08000 +0.40	72.06	69.38	70.58	519,698
10 Mar 20	69.68000 -1.32	73.86	69.18	71.34	412,762
09 Mar 20	71.00000 -5.88	73.00	67.04	70.70	842,396
06 Mar 20	76.88000 -4.60	80.00	76.20	80.00	515,607
05 Mar 20	81.48000 -0.40	84.86	81.48	83.30	496,383
04 Mar 20	81.88000 -0.82	83.44	81.04	83.28	387,983
03 Mar 20	82.70000 +1.08	85.42	81.98	82.74	438,675
02 Mar 20	81.62000 -3.44	86.30	80.82	85.64	677,079
28 Feb 20	85.06000 -3.78	86.38	83.06	86.38	710,486
27 Feb 20	88.84000 -0.48	91.66	87.68	88.20	505,927
26 Feb 20	89.32000 -0.58	89.68	86.76	89.16	555,797
25 Feb 20	89.90000 +5.44	93.36	82.92	84.88	742,991
24 Feb 20	84.46000 -1.66	84.54	82.46	83.50	454,768
21 Feb 20	86.12000 -0.38	86.52	85.30	85.70	220,659
20 Feb 20	86.50000 +1.80	87.10	84.50	84.54	310,216
19 Feb 20	84.70000 +0.68	85.22	83.90	84.38	242,468
18 Feb 20	84.02000 -1.76	85.14	83.84	84.90	185,771
17 Feb 20	85.78000 -0.24	87.08	85.78	86.32	136,790
14 Feb 20	86.02000 -0.40	87.04	85.98	86.24	166,210
13 Feb 20	86.42000 -0.70	87.24	85.88	86.78	218,284
12 Feb 20	87.12000 +0.64	88.58	86.30	86.32	338,101
11 Feb 20	86.48000 +1.32	86.88	85.18	85.86	134,969
10 Feb 20	85.16000 +0.20	85.16	84.40	84.66	128,371
07 Feb 20	84.96000 -1.04	86.04	84.34	85.98	178,123
06 Feb 20	86.00000 +0.44	87.70	86.00	86.34	304,943
05 Feb 20	85.56000 +1.62	86.02	83.80	83.88	258,705
04 Feb 20	83.94000 +1.04	84.74	83.58	84.28	248,156
03 Feb 20	82.90000 -0.12	83.60	82.50	83.12	214,643
31 Jan 20	83.02000 -1.66	85.20	82.68	85.00	329,479
30 Jan 20	84.68000 -1.62	85.80	84.32	84.80	299,368
29 Jan 20	86.30000 +0.84	86.54	85.32	85.54	220,842
28 Jan 20	85.46000 +1.22	85.82	83.46	84.68	297,620
27 Jan 20	84.24000 -1.72	84.42	83.44	84.04	296,659
24 Jan 20	85.96000 +0.46	86.90	85.78	86.46	222,774
23 Jan 20	85.50000 -0.92	86.40	85.14	86.12	328,260
22 Jan 20	86.42000 -1.26	87.54	85.82	87.34	297,162
21 Jan 20	87.68000 +0.38	88.14	86.20	86.68	210,458
20 Jan 20	87.30000 -0.02	88.06	87.12	87.40	210,168
17 Jan 20	87.32000 -0.68	89.04	87.32	88.30	356,997
16 Jan 20	88.00000 +1.00	88.02	85.16	85.30	431,960
15 Jan 20	87.00000 -1.34	89.10	86.46	87.96	395,859
14 Jan 20	88.34000 -0.84	89.20	87.42	89.08	381,382
13 Jan 20	89.18000 -1.02	90.36	88.78	90.12	283,144
10 Jan 20	90.20000 -0.72	90.78	88.04	88.20	373,455
09 Jan 20	90.92000 -0.58	92.74	90.60	92.40	202,965
08 Jan 20	91.50000 -0.90	92.26	90.88	91.58	214,580
07 Jan 20	92.40000 +0.46	93.16	91.76	92.02	176,144
06 Jan 20	91.94000 -0.92	91.94	88.70	90.82	360,178
03 Jan 20	92.86000 -1.86	94.26	92.04	94.26	233,143
02 Jan 20	94.72000 +0.02	95.66	94.36	95.22	180,401
31 Dec 19	94.70000 -0.28	95.00	94.26	94.68	62,589
30 Dec 19	94.98000 -0.22	95.66	94.92	95.04	101,443
27 Dec 19	95.20000 -1.24	96.54	95.02	96.42	109,849
24 Dec 19	96.44000 +0.98	96.46	95.62	95.62	16,887
23 Dec 19	95.46000 +0.60	95.86	94.50	94.64	124,948
20 Dec 19	94.86000 +0.46	95.62	94.12	94.20	247,217
19 Dec 19	94.40000 +0.54	94.48	93.64	93.70	253,909
18 Dec 19	93.86000 +0.14	94.38	93.58	93.60	288,515
17 Dec 19	93.72000 -1.68	95.58	93.72	95.58	256,891
16 Dec 19	95.40000 +0.56	96.02	94.94	95.38	319,379
13 Dec 19	94.84000 -0.22	98.28	94.70	96.98	390,542
12 Dec 19	95.06000 -0.68	96.34	94.20	95.98	297,549
11 Dec 19	95.74000 -0.24	96.34	95.00	96.00	279,106
10 Dec 19	95.98000 -0.32	96.32	94.56	95.96	261,206
09 Dec 19	96.30000 +0.96	96.86	95.24	95.34	279,625
06 Dec 19	95.34000 +1.68	95.78	93.80	93.82	239,998
05 Dec 19	93.66000 -0.40	95.00	93.24	94.08	211,257
04 Dec 19	94.06000 +1.94	94.16	92.36	92.50	303,377
03 Dec 19	92.12000 -1.86	94.92	91.14	94.92	290,956
02 Dec 19	93.98000 -0.08	96.14	93.78	94.20	243,785
29 Nov 19	94.06000 -1.42	95.20	94.04	94.74	191,654
28 Nov 19	95.48000 +0.60	95.66	94.00	94.34	255,033
27 Nov 19	94.88000 -1.36	96.50	94.84	96.30	180,634
26 Nov 19	96.24000 +0.86	96.30	94.58	95.26	499,115
25 Nov 19	95.38000 +0.46	96.34	94.60	95.26	173,816
22 Nov 19	94.92000 +0.56	95.58	93.94	94.26	358,630
21 Nov 19	94.36000 -0.58	94.46	93.38	93.98	259,910
20 Nov 19	94.94000 -0.06	95.22	92.48	93.90	229,583
19 Nov 19	95.00000 -0.92	96.64	94.60	96.28	215,500
18 Nov 19	95.92000 -1.38	97.44	95.30	97.06	357,501
15 Nov 19	97.30000 +1.14	97.78	96.36	96.98	228,594
14 Nov 19	96.16000 -0.20	96.84	95.32	96.00	238,479
13 Nov 19	96.36000 -1.14	97.28	95.28	96.54	325,179
12 Nov 19	97.50000 +0.34	98.00	96.52	97.34	363,397
11 Nov 19	97.16000 -0.08	98.50	96.00	96.58	245,480
08 Nov 19	97.24000 -0.14	97.48	95.88	96.78	299,257
07 Nov 19	97.38000 +1.18	97.70	95.90	96.48	276,139
06 Nov 19	96.20000 -1.34	97.22	95.46	96.32	345,901
05 Nov 19	97.54000 +0.64	97.82	96.52	97.30	317,206
04 Nov 19	96.90000 +1.98	97.38	95.50	95.50	453,915
01 Nov 19	94.92000 +3.28	95.68	91.24	91.64	439,108
31 Oct 19	91.64000 -0.44	92.10	89.08	92.10	483,675
30 Oct 19	92.08000 +1.24	94.84	91.06	94.00	624,848
29 Oct 19	90.84000 -1.76	92.50	90.60	92.50	470,882
28 Oct 19	92.60000 -0.34	93.98	92.24	93.14	363,389
25 Oct 19	92.94000 +0.68	93.18	92.28	92.44	266,992
24 Oct 19	92.26000 +1.10	92.46	90.76	91.40	354,450
23 Oct 19	91.16000 +0.52	91.36	89.32	89.80	387,028
22 Oct 19	90.64000 -0.88	91.96	90.06	91.20	258,633
21 Oct 19	91.52000 +1.52	92.12	89.84	89.84	248,447
18 Oct 19	90.00000 -0.06	90.68	89.14	89.70	417,731
17 Oct 19	90.06000 +0.98	91.10	88.14	88.56	508,558
16 Oct 19	89.08000 +0.46	89.48	87.48	88.28	307,821
15 Oct 19	88.62000 +3.54	89.20	86.54	87.88	300,172
14 Oct 19	85.08000 +0.00	85.24	83.78	84.62	180,451
11 Oct 19	85.08000 +2.60	85.28	82.66	82.90	210,950
10 Oct 19	82.48000 +2.10	82.80	80.00	80.78	378,555
09 Oct 19	80.38000 -0.28	81.40	80.20	81.38	313,748
08 Oct 19	80.66000 -2.68	83.42	80.06	83.36	200,511
07 Oct 19	83.34000 +1.88	83.38	80.42	81.06	223,583
04 Oct 19	81.46000 +0.86	81.46	79.96	80.92	174,106
03 Oct 19	80.60000 -1.00	82.10	79.86	81.50	227,497
02 Oct 19	81.60000 -2.60	83.72	81.14	83.70	361,127
01 Oct 19	84.20000 -1.32	86.48	83.88	86.02	187,787
30 Sep 19	85.52000 +0.34	86.18	84.88	84.98	230,091
27 Sep 19	85.18000 +3.04	85.24	82.36	82.52	253,342
26 Sep 19	82.14000 +0.70	82.88	80.84	80.88	397,695
25 Sep 19	81.44000 -1.36	82.56	80.24	82.08	462,683
24 Sep 19	82.80000 -0.46	84.06	82.66	83.62	220,302
23 Sep 19	83.26000 -1.86	85.02	82.20	84.70	207,071
20 Sep 19	85.12000 -0.72	85.82	84.92	85.52	354,440
19 Sep 19	85.84000 +0.88	86.02	84.38	84.90	279,205
18 Sep 19	84.96000 -0.42	85.94	84.72	85.18	181,044
17 Sep 19	85.38000 -1.42	86.64	84.32	86.36	379,583
16 Sep 19	86.80000 -1.68	88.06	86.40	87.28	276,180
13 Sep 19	88.48000 +2.36	88.66	86.20	86.20	241,523
12 Sep 19	86.12000 +0.24	87.24	85.08	86.44	313,205
11 Sep 19	85.88000 -0.12	87.52	85.34	86.34	313,612
10 Sep 19	86.00000 +2.82	86.24	83.28	83.50	350,121
09 Sep 19	83.18000 +1.14	83.70	81.66	82.00	248,863
06 Sep 19	82.04000 +0.06	82.54	81.32	82.38	205,914
05 Sep 19	81.98000 +1.40	82.50	80.72	81.24	303,524
04 Sep 19	80.58000 +1.98	81.26	79.36	79.50	313,222
03 Sep 19	78.60000 -0.94	79.24	78.00	79.22	226,877
02 Sep 19	79.54000 -0.22	80.26	79.02	79.70	143,496
30 Aug 19	79.76000 +0.80	80.22	78.42	78.78	256,592
29 Aug 19	78.96000 +1.96	78.96	76.56	76.60	225,355
28 Aug 19	77.00000 +0.04	77.06	75.64	76.64	198,665
27 Aug 19	76.96000 +0.62	77.36	75.82	76.48	314,837
26 Aug 19	76.34000 +0.06	76.88	75.00	75.88	176,143
23 Aug 19	76.28000 -2.38	79.72	76.28	79.20	236,603
22 Aug 19	78.66000 -0.16	79.86	77.68	78.54	239,599
21 Aug 19	78.82000 +2.56	79.32	76.64	76.64	264,527
20 Aug 19	76.26000 -0.68	77.88	75.94	76.88	251,692
19 Aug 19	76.94000 +2.58	77.24	75.00	75.12	247,447
16 Aug 19	74.36000 +1.04	74.70	73.32	73.48	200,322
15 Aug 19	73.32000 -1.16	75.42	72.24	75.04	290,499
14 Aug 19	74.48000 -3.32	77.80	74.48	77.64	320,242
13 Aug 19	77.80000 +1.48	79.00	75.32	75.74	189,574
12 Aug 19	76.32000 -1.42	78.98	76.28	78.38	230,128
09 Aug 19	77.74000 -2.26	79.26	77.74	79.26	236,819
08 Aug 19	80.00000 +3.16	80.00	77.30	78.38	203,319
07 Aug 19	76.84000 -0.44	78.90	76.38	77.64	299,932
06 Aug 19	77.28000 -0.22	79.32	77.28	77.80	337,688
05 Aug 19	77.50000 -2.64	79.18	76.76	79.08	467,373
02 Aug 19	80.14000 -5.78	83.74	79.50	83.20	430,628
01 Aug 19	85.92000 +4.22	86.78	82.42	83.30	436,269
31 Jul 19	81.70000 +0.44	83.10	81.36	81.46	352,774
30 Jul 19	81.26000 -2.18	83.52	80.32	83.24	315,433
29 Jul 19	83.44000 -1.06	84.34	83.30	84.12	265,464
26 Jul 19	84.50000 -1.06	85.60	84.06	85.60	320,658
25 Jul 19	85.56000 -0.80	87.10	83.84	86.88	348,573
24 Jul 19	86.36000 +0.00	86.70	84.98	86.36	254,749
23 Jul 19	86.36000 +3.52	86.66	82.92	83.22	356,873
22 Jul 19	82.84000 +1.10	83.10	81.42	81.80	302,925
19 Jul 19	81.74000 +1.10	82.62	80.12	81.58	537,592
18 Jul 19	80.64000 -1.74	82.20	80.64	81.88	303,440
17 Jul 19	82.38000 -2.06	84.52	82.00	84.32	266,910
16 Jul 19	84.44000 +1.54	84.82	82.84	82.94	248,325
15 Jul 19	82.90000 +0.72	83.44	81.92	82.50	276,105
12 Jul 19	82.18000 +2.38	82.26	79.74	79.90	250,129
11 Jul 19	79.80000 -0.10	80.28	79.26	80.10	208,860
10 Jul 19	79.90000 +0.70	80.90	79.24	79.24	267,375
09 Jul 19	79.20000 -0.86	79.60	75.60	77.50	437,024
08 Jul 19	80.06000 -0.70	81.28	79.22	80.48	247,935
05 Jul 19	80.76000 -1.02	81.84	79.80	81.74	226,081
04 Jul 19	81.78000 +0.72	82.20	80.78	80.78	214,329
03 Jul 19	81.06000 -0.20	81.26	80.26	81.08	258,919
02 Jul 19	81.26000 -1.30	82.76	80.76	82.50	228,974
01 Jul 19	82.56000 +0.78	83.82	82.56	83.06	255,716
28 Jun 19	81.78000 +0.74	81.86	80.54	81.14	361,481
27 Jun 19	81.04000 +0.64	81.16	79.68	80.38	350,733
26 Jun 19	80.40000 +0.22	81.34	80.04	80.22	236,763
25 Jun 19	80.18000 -0.24	80.60	79.52	79.88	240,391
24 Jun 19	80.42000 -0.34	81.70	80.16	80.94	168,387
21 Jun 19	80.76000 -0.04	81.90	80.42	80.44	529,318
20 Jun 19	80.80000 +1.02	83.78	80.64	81.14	286,864
19 Jun 19	79.78000 +1.50	80.70	78.00	78.30	306,231
18 Jun 19	78.28000 +2.14	78.46	74.92	76.00	347,151
17 Jun 19	76.14000 -0.14	76.90	75.32	76.34	212,200
14 Jun 19	76.28000 -0.24	76.64	75.70	76.40	178,887
13 Jun 19	76.52000 -0.86	77.50	76.34	77.10	289,478
12 Jun 19	77.38000 -1.20	78.42	76.68	78.00	294,471
11 Jun 19	78.58000 +2.18	79.54	76.44	76.44	314,070
10 Jun 19	76.40000 +0.44	77.18	76.06	76.26	197,847
07 Jun 19	75.96000 +0.58	76.76	75.34	75.76	329,369
06 Jun 19	75.38000 -1.94	77.68	74.74	76.80	357,331
05 Jun 19	77.32000 -1.70	79.24	76.84	79.02	343,255
04 Jun 19	79.02000 +2.34	79.18	75.88	76.50	370,814
03 Jun 19	76.68000 +1.56	76.84	73.44	74.66	268,619
31 May 19	75.12000 -0.72	75.16	74.00	74.60	303,463
30 May 19	75.84000 +0.34	76.58	75.30	75.98	138,179
29 May 19	75.50000 -1.54	76.14	75.12	75.94	272,828
28 May 19	77.04000 -0.02	77.74	76.32	76.90	318,813
27 May 19	77.06000 -0.90	78.06	75.80	76.02	322,112
24 May 19	77.96000 +0.90	78.52	77.30	77.46	261,799
23 May 19	77.06000 -2.22	78.46	76.20	78.12	262,998
22 May 19	79.28000 -0.40	80.12	78.70	79.68	160,528
21 May 19	79.68000 +0.12	81.20	78.90	79.84	324,678
20 May 19	79.56000 -1.26	81.00	79.06	80.94	340,325
17 May 19	80.82000 -0.46	81.18	80.00	81.18	289,051
16 May 19	81.28000 +2.96	81.58	78.44	79.02	454,052
15 May 19	78.32000 +1.04	78.58	76.14	77.42	404,413
14 May 19	77.28000 +0.72	77.96	76.00	77.10	296,133
13 May 19	76.56000 -2.70	79.30	76.56	79.30	273,000
10 May 19	79.26000 -1.14	82.42	79.02	81.64	304,033
09 May 19	80.40000 -2.54	82.62	80.36	82.62	325,560
08 May 19	82.94000 -0.24	84.34	82.42	83.04	413,393
07 May 19	83.18000 -3.52	88.82	82.46	88.22	474,649
06 May 19	86.70000 -3.08	87.58	85.58	87.48	206,145
03 May 19	89.78000 -0.22	90.12	89.08	89.52	289,542
02 May 19	90.00000 -1.46	91.02	89.72	90.96	389,130
30 Apr 19	91.46000 -0.82	92.38	91.08	92.08	231,619
29 Apr 19	92.28000 +0.38	93.12	91.76	91.90	201,541
26 Apr 19	91.90000 -0.72	92.90	91.32	92.46	247,725
25 Apr 19	92.62000 -1.36	94.38	92.38	93.56	174,990
24 Apr 19	93.98000 -1.00	94.90	93.56	94.48	205,848
23 Apr 19	94.98000 +0.08	95.38	93.70	94.30	222,458
18 Apr 19	94.90000 -0.22	95.36	94.00	94.68	166,472
17 Apr 19	95.12000 +0.50	95.62	93.92	94.18	184,454
16 Apr 19	94.62000 +0.74	94.92	93.90	94.20	193,822
15 Apr 19	93.88000 +0.80	93.88	92.64	93.08	236,128
12 Apr 19	93.08000 +2.14	93.08	90.16	91.70	319,616
11 Apr 19	90.94000 +2.40	90.94	88.20	88.70	281,632
10 Apr 19	88.54000 -0.10	89.38	88.10	88.86	337,070
09 Apr 19	88.64000 -1.08	90.18	88.64	89.76	184,273
08 Apr 19	89.72000 -0.84	90.74	89.72	90.50	179,146
05 Apr 19	90.56000 +0.86	91.14	89.84	89.92	265,627
04 Apr 19	89.70000 -0.72	90.22	89.16	89.64	321,883
03 Apr 19	90.42000 +1.94	90.50	88.88	89.58	377,997
02 Apr 19	88.48000 +1.14	88.86	87.48	87.76	215,763
01 Apr 19	87.34000 +2.48	88.00	86.60	87.84	263,459
29 Mar 19	84.86000 +0.56	85.74	84.40	84.62	271,897
28 Mar 19	84.30000 -0.30	85.72	84.30	84.74	174,393
27 Mar 19	84.60000 -0.14	85.70	83.94	85.38	294,285
26 Mar 19	84.74000 +0.14	85.86	83.38	84.72	273,656
25 Mar 19	84.60000 -1.24	85.42	84.04	85.20	288,445
22 Mar 19	85.84000 -3.88	90.50	85.84	90.10	315,671
21 Mar 19	89.72000 +0.38	90.48	88.88	89.60	248,970
20 Mar 19	89.34000 -1.26	90.26	89.22	90.26	186,240
19 Mar 19	90.60000 +0.66	91.42	89.18	89.58	158,021
18 Mar 19	89.94000 -0.40	90.88	89.54	90.66	221,793
15 Mar 19	90.34000 -0.66	91.44	90.12	91.30	402,503
14 Mar 19	91.00000 +0.36	91.42	90.18	90.90	228,985
13 Mar 19	90.64000 +1.44	90.82	88.88	89.18	252,433
12 Mar 19	89.20000 +1.30	89.42	88.34	88.42	269,914
11 Mar 19	87.90000 +2.74	88.10	85.28	85.40	358,454
08 Mar 19	85.16000 -2.44	87.00	85.16	86.86	433,515
07 Mar 19	87.60000 -2.64	90.00	84.10	88.50	397,086
06 Mar 19	90.24000 -0.54	90.84	89.74	90.84	235,660
05 Mar 19	90.78000 -0.62	94.00	90.56	92.82	287,678
04 Mar 19	91.40000 +0.66	91.86	91.14	91.68	229,235
01 Mar 19	90.74000 +2.10	91.92	89.40	89.42	297,910
28 Feb 19	88.64000 -0.28	88.94	87.74	88.28	312,208
27 Feb 19	88.92000 -0.28	89.24	85.68	87.00	516,844
26 Feb 19	89.20000 +1.56	89.84	86.70	87.34	380,512
25 Feb 19	87.64000 +0.14	88.42	87.36	87.92	278,134
22 Feb 19	87.50000 +2.64	87.76	84.98	85.08	251,605
21 Feb 19	84.86000 -0.70	86.30	84.42	85.96	172,911
20 Feb 19	85.56000 +1.68	85.56	83.22	84.02	194,705
19 Feb 19	83.88000 -0.76	84.94	83.38	84.22	215,772
18 Feb 19	84.64000 +0.94	85.20	83.78	83.78	171,483
15 Feb 19	83.70000 +1.38	84.34	81.50	81.64	264,765
14 Feb 19	82.32000 -0.68	85.22	82.08	83.78	265,339
13 Feb 19	83.00000 +2.42	83.92	81.22	81.22	384,238
12 Feb 19	80.58000 +0.28	81.94	80.52	81.32	274,337
11 Feb 19	80.30000 +1.14	81.12	79.90	80.22	137,299
08 Feb 19	79.16000 -0.84	81.26	79.16	79.86	245,758
07 Feb 19	80.00000 -3.94	83.38	80.00	83.38	303,220
06 Feb 19	83.94000 -1.00	85.08	83.94	84.60	168,971
05 Feb 19	84.94000 +1.98	85.54	82.78	83.14	231,371
04 Feb 19	82.96000 +0.74	83.06	81.28	81.90	167,730
01 Feb 19	82.22000 -0.70	83.78	81.52	83.62	272,827
31 Jan 19	82.92000 -1.14	85.50	82.40	84.44	317,929
30 Jan 19	84.06000 +1.56	84.06	82.40	82.96	192,032
29 Jan 19	82.50000 -0.26	83.26	80.68	83.24	291,409
28 Jan 19	82.76000 -0.94	83.48	82.54	83.30	191,829
25 Jan 19	83.70000 +2.56	83.70	81.82	82.00	315,947
24 Jan 19	81.14000 -0.60	82.26	80.10	81.36	332,690
23 Jan 19	81.74000 -1.12	82.52	81.10	82.50	257,087
22 Jan 19	82.86000 +0.30	84.12	82.14	83.04	275,738
21 Jan 19	82.56000 -1.44	83.74	81.82	83.74	238,107
18 Jan 19	84.00000 +2.02	84.04	82.82	83.10	389,883
17 Jan 19	81.98000 +0.40	82.72	80.56	82.30	419,559
16 Jan 19	81.58000 +0.72	81.74	80.12	80.12	209,131
15 Jan 19	80.86000 +0.62	81.96	80.12	81.96	239,167
14 Jan 19	80.24000 -1.26	81.26	79.64	81.22	213,644
11 Jan 19	81.50000 -1.10	82.60	81.10	82.52	205,879
10 Jan 19	82.60000 -0.46	82.96	81.48	82.96	243,112
09 Jan 19	83.06000 +2.24	83.80	81.26	81.90	371,700
08 Jan 19	80.82000 +2.66	81.84	77.94	78.02	354,346
07 Jan 19	78.16000 +0.30	78.94	77.40	78.60	208,916
04 Jan 19	77.86000 +4.20	77.98	74.54	74.88	244,022
03 Jan 19	73.66000 -0.72	74.80	73.58	73.58	210,896
02 Jan 19	74.38000 -0.58	74.62	72.88	74.04	180,479
31 Dec 18	74.96000 +0.60	74.98	73.84	74.42	86,859
28 Dec 18	74.36000 +1.40	74.76	73.72	73.76	188,164
27 Dec 18	72.96000 -1.08	75.14	72.64	74.52	290,727
24 Dec 18	74.04000 -0.06	74.50	73.38	73.58	56,753
21 Dec 18	74.10000 +0.26	74.46	73.12	73.52	426,663
20 Dec 18	73.84000 -2.10	74.72	73.70	74.56	272,569
19 Dec 18	75.94000 -0.66	76.82	75.60	76.82	293,176
18 Dec 18	76.60000 +1.44	77.06	74.48	74.66	419,627
17 Dec 18	75.16000 -3.48	78.44	74.48	78.40	386,366
14 Dec 18	78.64000 -0.70	79.14	77.50	78.50	214,089
13 Dec 18	79.34000 -0.22	80.08	78.86	79.62	290,015
12 Dec 18	79.56000 +2.12	80.06	77.18	78.22	287,127
11 Dec 18	77.44000 +1.04	77.96	76.40	76.44	512,163
10 Dec 18	76.40000 -3.86	79.08	76.40	79.04	313,041
07 Dec 18	80.26000 +2.00	81.72	79.24	79.38	374,747
06 Dec 18	78.26000 -4.26	82.14	78.04	82.00	494,564
05 Dec 18	82.52000 -0.66	83.26	81.42	82.06	223,023
04 Dec 18	83.18000 -2.20	85.16	83.18	84.98	226,847
03 Dec 18	85.38000 +1.58	88.38	85.38	86.52	276,906
30 Nov 18	83.80000 -0.84	85.06	83.32	85.06	317,718
29 Nov 18	84.64000 +2.04	85.38	83.30	84.76	248,014
28 Nov 18	82.60000 -0.14	82.90	81.66	82.84	244,379
27 Nov 18	82.74000 -0.70	83.48	82.20	83.28	226,612
26 Nov 18	83.44000 +0.96	83.80	82.56	83.16	251,580
23 Nov 18	82.48000 -0.88	84.12	82.40	83.40	218,359
22 Nov 18	83.36000 -1.64	85.52	83.18	85.00	281,046
21 Nov 18	85.00000 +0.66	85.42	84.06	85.42	256,232
20 Nov 18	84.34000 -2.84	86.68	83.50	86.38	376,349
19 Nov 18	87.18000 -4.10	90.00	86.68	88.76	394,005
16 Nov 18	91.28000 -0.78	93.42	90.82	92.94	166,771
15 Nov 18	92.06000 -0.90	93.80	91.56	93.48	264,998
14 Nov 18	92.96000 -1.20	93.96	92.38	93.24	305,388
13 Nov 18	94.16000 +0.18	95.26	92.82	94.12	275,171
12 Nov 18	93.98000 -0.98	95.98	93.90	95.40	242,748
09 Nov 18	94.96000 +0.16	95.46	93.44	94.52	201,235
08 Nov 18	94.80000 -0.92	96.64	94.46	95.70	285,641
07 Nov 18	95.72000 +1.88	96.36	94.66	95.00	290,680
06 Nov 18	93.84000 -1.82	96.70	91.60	95.66	510,959
05 Nov 18	95.66000 +0.04	96.82	94.62	95.16	344,205
02 Nov 18	95.62000 +2.02	97.00	94.80	94.80	332,311
01 Nov 18	93.60000 +0.82	94.60	91.92	92.22	281,445
31 Oct 18	92.78000 +1.98	93.80	91.48	91.66	379,512
30 Oct 18	90.80000 +0.66	91.30	89.30	90.26	322,206
29 Oct 18	90.14000 +0.88	91.30	87.66	89.10	289,680
26 Oct 18	89.26000 -0.16	89.28	86.72	88.18	295,948
25 Oct 18	89.42000 +2.14	90.18	85.02	86.56	397,960
24 Oct 18	87.28000 -1.54	90.20	87.28	89.58	356,086
23 Oct 18	88.82000 -3.90	91.04	88.40	91.04	410,492
22 Oct 18	92.72000 -0.44	94.66	92.54	94.42	157,195
19 Oct 18	93.16000 -2.44	96.18	92.52	95.62	301,766
18 Oct 18	95.60000 -1.46	97.12	95.60	96.80	148,575
17 Oct 18	97.06000 -0.96	99.46	96.40	98.60	202,374
16 Oct 18	98.02000 +1.56	98.24	95.60	96.40	353,895
15 Oct 18	96.46000 -1.46	98.30	96.22	98.00	266,024
12 Oct 18	97.92000 -0.20	100.45	97.80	99.50	288,237
11 Oct 18	98.12000 -1.42	100.25	95.50	97.82	437,821
10 Oct 18	99.54000 -5.26	105.00	99.54	104.75	347,164
09 Oct 18	104.80000 -1.45	106.35	104.25	106.25	209,329
08 Oct 18	106.25000 -0.30	106.55	105.35	106.10	133,802
05 Oct 18	106.55000 -1.70	108.40	106.20	108.35	211,442
04 Oct 18	108.25000 -1.45	109.80	107.60	109.25	300,127
03 Oct 18	109.70000 +1.35	109.95	108.75	108.85	158,366
02 Oct 18	108.35000 +0.40	108.55	106.65	108.10	233,457
01 Oct 18	107.95000 +1.25	108.35	106.55	106.70	132,328
28 Sep 18	106.70000 -1.95	107.65	105.50	107.65	374,150
27 Sep 18	108.65000 -1.75	110.05	108.35	109.90	245,247
26 Sep 18	110.40000 +0.55	110.55	109.65	110.00	272,368
25 Sep 18	109.85000 -0.65	111.20	109.60	110.30	294,349
24 Sep 18	110.50000 -1.00	111.40	110.20	111.25	166,044
21 Sep 18	111.50000 +1.90	111.65	109.80	109.90	346,095
20 Sep 18	109.60000 +1.25	110.60	107.95	107.95	293,098
19 Sep 18	108.35000 +1.05	108.90	106.65	106.90	221,364
18 Sep 18	107.30000 +0.60	107.65	106.35	107.15	199,088
17 Sep 18	106.70000 -0.10	107.20	105.95	106.15	129,178
14 Sep 18	106.80000 +0.60	106.80	105.70	106.70	138,529
13 Sep 18	106.20000 +0.40	107.20	105.95	106.00	168,544
12 Sep 18	105.80000 +1.55	106.15	104.65	104.65	215,775
11 Sep 18	104.25000 -0.20	104.95	103.25	104.95	141,818
10 Sep 18	104.45000 +0.55	104.60	103.55	104.30	121,916
07 Sep 18	103.90000 -0.30	104.50	103.05	104.50	199,891
06 Sep 18	104.20000 -0.05	104.75	103.50	104.25	155,987
05 Sep 18	104.25000 -1.30	105.35	104.00	104.95	156,858
04 Sep 18	105.55000 -2.10	107.70	105.15	107.65	187,301
03 Sep 18	107.65000 -0.25	107.75	107.00	107.35	113,682
31 Aug 18	107.90000 -0.35	108.30	107.25	108.00	265,765
30 Aug 18	108.25000 +0.10	108.50	107.20	107.90	118,699
29 Aug 18	108.15000 -0.35	108.50	107.75	108.50	121,641
28 Aug 18	108.50000 +0.65	109.00	108.05	108.05	142,681
27 Aug 18	107.85000 +0.60	108.10	107.10	107.85	76,602
24 Aug 18	107.25000 +0.75	107.65	106.40	106.40	168,119
23 Aug 18	106.50000 -0.20	107.30	106.25	106.55	157,936
22 Aug 18	106.70000 -0.05	107.15	106.25	106.70	112,486
21 Aug 18	106.75000 +0.35	107.10	106.00	106.75	95,678
20 Aug 18	106.40000 +1.05	107.20	105.60	106.05	145,372
17 Aug 18	105.35000 +0.60	105.50	104.00	105.10	186,895
16 Aug 18	104.75000 +0.80	104.85	103.95	104.45	153,226
15 Aug 18	103.95000 -1.75	106.20	103.30	106.00	173,156
14 Aug 18	105.70000 +0.15	106.50	105.25	105.95	128,686
13 Aug 18	105.55000 +0.05	105.85	105.00	105.30	123,313
10 Aug 18	105.50000 -1.30	106.35	104.85	106.15	192,349
09 Aug 18	106.80000 -0.65	107.60	106.60	107.45	210,882
08 Aug 18	107.45000 +0.20	108.10	107.10	107.40	121,638
07 Aug 18	107.25000 +0.15	107.90	106.40	107.80	156,974
06 Aug 18	107.10000 -1.55	109.15	106.90	108.70	205,586
03 Aug 18	108.65000 +0.40	109.90	107.95	107.95	233,940
02 Aug 18	108.25000 -1.10	109.60	107.90	108.70	289,969
01 Aug 18	109.35000 +2.10	110.00	107.50	109.65	321,989
31 Jul 18	107.25000 +0.55	107.75	106.65	107.20	227,680
30 Jul 18	106.70000 +0.15	107.45	105.05	106.00	135,157
27 Jul 18	106.55000 +1.30	106.70	105.10	105.10	152,998
26 Jul 18	105.25000 +1.50	106.20	104.70	104.80	169,216
25 Jul 18	103.75000 -0.95	105.10	103.55	104.85	133,924
24 Jul 18	104.70000 +2.05	105.05	103.00	103.65	199,675
23 Jul 18	102.65000 -0.85	103.65	102.45	103.45	126,403
20 Jul 18	103.50000 -1.20	104.75	102.40	104.50	153,141
19 Jul 18	104.70000 -1.30	106.10	104.60	105.95	134,239
18 Jul 18	106.00000 +1.45	106.35	105.30	105.40	195,938
17 Jul 18	104.55000 +2.70	105.20	101.85	102.20	218,146
16 Jul 18	101.85000 -0.25	102.80	101.85	102.25	146,294
13 Jul 18	102.10000 +0.25	103.10	102.10	102.20	160,027
12 Jul 18	101.85000 -0.05	102.35	101.60	102.05	176,103
11 Jul 18	101.90000 -2.25	103.05	101.70	103.05	186,193
10 Jul 18	104.15000 +1.55	104.85	102.60	102.60	183,284
09 Jul 18	102.60000 +0.75	103.25	102.20	102.30	169,960
06 Jul 18	101.85000 +1.20	101.95	100.70	100.90	220,756
05 Jul 18	100.65000 +0.30	102.20	99.98	100.05	317,096
04 Jul 18	100.35000 -1.45	102.05	99.92	101.60	183,696
03 Jul 18	101.80000 +1.50	106.50	100.65	101.60	275,477
02 Jul 18	100.30000 -1.10	100.70	98.84	99.86	225,876
29 Jun 18	101.40000 +1.64	101.80	100.35	100.35	268,916
28 Jun 18	99.76000 -0.99	101.25	98.52	100.15	325,440
27 Jun 18	100.75000 +0.55	101.10	98.32	100.05	301,717
26 Jun 18	100.20000 -0.30	101.20	99.58	100.50	178,149
25 Jun 18	100.50000 -1.45	102.60	100.25	102.60	152,872
22 Jun 18	101.95000 +1.40	102.35	100.75	100.90	218,231
21 Jun 18	100.55000 -0.85	102.30	99.42	101.85	241,626
20 Jun 18	101.40000 +0.20	102.70	101.15	101.95	239,950
19 Jun 18	101.20000 -1.50	102.20	99.96	101.35	233,588
18 Jun 18	102.70000 -0.85	103.70	101.85	103.40	309,966
15 Jun 18	103.55000 -0.35	105.10	103.10	104.20	512,927
14 Jun 18	103.90000 +1.00	104.30	101.55	102.50	244,791
13 Jun 18	102.90000 +0.55	103.10	101.70	102.40	231,777
12 Jun 18	102.35000 -0.30	103.95	102.10	103.45	236,458
11 Jun 18	102.65000 -0.65	104.10	102.00	104.10	280,710
08 Jun 18	103.30000 +0.25	103.50	101.70	102.50	252,059
07 Jun 18	103.05000 -1.25	105.80	102.65	104.80	234,729
06 Jun 18	104.30000 +0.60	104.55	103.35	103.75	212,864
05 Jun 18	103.70000 -0.25	105.15	103.65	103.85	163,298
04 Jun 18	103.95000 -0.80	105.75	103.80	105.30	182,820
01 Jun 18	104.75000 +0.50	105.45	104.55	104.90	222,339
31 May 18	104.25000 -0.60	105.40	104.00	105.15	316,557
30 May 18	104.85000 -0.35	105.70	104.25	105.45	198,711
29 May 18	105.20000 -1.45	106.05	104.50	105.75	247,112
28 May 18	106.65000 -0.05	107.75	106.10	107.35	106,551
25 May 18	106.70000 -1.35	107.35	105.80	106.20	258,831
24 May 18	108.05000 -0.45	109.50	107.45	108.65	228,948
23 May 18	108.50000 -2.30	110.60	108.00	110.50	222,864
22 May 18	110.80000 +0.35	111.45	110.25	110.80	154,166
21 May 18	110.45000 +0.85	110.90	109.55	109.95	106,127
18 May 18	109.60000 -0.45	110.40	109.10	110.05	198,298
17 May 18	110.05000 +0.40	110.35	108.85	109.65	194,435
16 May 18	109.65000 -0.50	110.60	109.55	110.00	172,344
15 May 18	110.15000 +0.85	110.45	108.25	109.25	219,897
14 May 18	109.30000 +0.00	109.30	108.40	109.20	179,931
11 May 18	109.30000 +0.65	109.55	108.55	108.70	108,876
10 May 18	108.65000 +0.25	108.70	107.45	108.40	113,931
09 May 18	108.40000 +1.60	108.55	106.85	106.85	214,635
08 May 18	106.80000 +0.80	106.80	104.80	106.05	236,480
07 May 18	106.00000 +0.20	107.05	105.95	106.00	129,512
04 May 18	105.80000 +1.30	106.50	104.20	104.95	474,640
03 May 18	104.50000 -5.70	109.85	104.35	109.85	468,924
02 May 18	110.20000 +1.70	110.35	108.80	109.10	336,304
30 Apr 18	108.50000 -0.65	109.50	108.50	109.10	194,942
27 Apr 18	109.15000 +0.30	109.85	107.95	108.75	233,289
26 Apr 18	108.85000 +0.30	109.30	108.25	108.30	187,719
25 Apr 18	108.55000 -3.45	111.50	108.20	111.30	245,423
24 Apr 18	112.00000 +0.50	112.90	111.00	111.25	217,225
23 Apr 18	111.50000 +0.25	111.55	110.60	111.00	154,202
20 Apr 18	111.25000 +1.30	111.50	109.50	109.95	199,417
19 Apr 18	109.95000 +0.00	110.35	109.75	110.00	180,551
18 Apr 18	109.95000 +0.10	110.55	109.30	109.90	276,025
17 Apr 18	109.85000 +2.35	110.25	107.65	108.05	233,344
16 Apr 18	107.50000 -0.45	108.35	107.30	107.95	111,960
13 Apr 18	107.95000 -0.05	108.75	107.45	108.50	165,327
12 Apr 18	108.00000 +2.45	108.00	105.15	105.80	259,086
11 Apr 18	105.55000 -0.60	106.75	105.10	106.00	179,488
10 Apr 18	106.15000 -0.30	107.75	105.75	107.50	202,088
09 Apr 18	106.45000 +0.45	108.00	105.70	106.20	178,832
06 Apr 18	106.00000 -1.00	106.80	105.70	106.60	156,214
05 Apr 18	107.00000 +3.05	107.00	105.50	105.55	205,986
04 Apr 18	103.95000 -1.85	106.00	102.90	106.00	273,935
03 Apr 18	105.80000 -0.20	106.45	104.65	105.20	186,415
29 Mar 18	106.00000 -0.35	107.15	105.10	106.45	201,239
28 Mar 18	106.35000 -0.95	106.40	105.10	106.20	240,163
27 Mar 18	107.30000 +3.40	107.90	105.45	105.75	242,270
26 Mar 18	103.90000 -1.15	105.90	103.55	105.30	194,604
23 Mar 18	105.05000 -2.45	106.55	104.05	106.45	275,285
22 Mar 18	107.50000 -2.10	109.55	106.25	108.70	272,421
21 Mar 18	109.60000 +0.55	110.30	107.95	109.00	209,975
20 Mar 18	109.05000 +0.55	109.35	107.75	108.50	175,222
19 Mar 18	108.50000 +0.30	109.00	107.45	108.05	235,800
16 Mar 18	108.20000 -0.30	109.35	108.00	108.70	381,495
15 Mar 18	108.50000 +1.00	108.90	107.50	107.50	188,535
14 Mar 18	107.50000 -0.25	108.75	107.20	107.90	194,040
13 Mar 18	107.75000 -1.25	110.05	107.20	109.00	288,950
12 Mar 18	109.00000 +0.25	110.70	108.65	109.15	204,010
09 Mar 18	108.75000 +0.80	109.35	107.00	107.70	241,686
08 Mar 18	107.95000 +0.00	108.55	107.20	107.95	235,873
07 Mar 18	107.95000 +2.25	108.20	104.60	105.35	264,438
06 Mar 18	105.70000 -0.60	107.55	105.45	107.15	222,064
05 Mar 18	106.30000 +2.35	106.35	103.60	103.60	270,010
02 Mar 18	103.95000 -1.75	105.25	102.65	105.05	409,191
01 Mar 18	105.70000 -1.75	107.75	104.55	107.10	227,876
28 Feb 18	107.45000 -0.90	108.10	107.00	107.85	280,299
27 Feb 18	108.35000 +0.35	108.60	106.80	108.25	304,267
26 Feb 18	108.00000 +1.60	109.05	107.60	108.15	281,612
23 Feb 18	106.40000 -0.65	109.20	106.40	108.00	436,789
22 Feb 18	107.05000 +3.75	109.80	105.40	106.40	606,236
21 Feb 18	103.30000 +0.85	103.80	102.05	102.55	262,528
20 Feb 18	102.45000 +2.25	103.20	100.30	100.30	239,057
19 Feb 18	100.20000 +0.00	100.80	99.72	100.75	147,100
16 Feb 18	100.20000 -0.50	101.85	100.20	101.30	154,255
15 Feb 18	100.70000 +1.92	101.15	99.24	99.70	294,925
14 Feb 18	98.78000 +1.38	99.56	96.62	97.82	325,455
13 Feb 18	97.40000 -0.50	98.34	96.86	98.00	256,997
12 Feb 18	97.90000 +1.02	99.40	97.46	97.78	286,802
09 Feb 18	96.88000 -1.82	99.04	95.98	98.50	316,359
08 Feb 18	98.70000 -2.55	101.80	98.12	100.70	352,543
07 Feb 18	101.25000 +1.00	102.25	99.54	100.85	403,525
06 Feb 18	100.25000 +0.53	101.05	94.82	96.58	508,185
05 Feb 18	99.72000 -0.28	100.00	98.76	100.00	220,142
02 Feb 18	100.00000 -2.60	103.05	100.00	102.80	260,862
01 Feb 18	102.60000 -0.30	104.40	101.65	103.45	393,726
31 Jan 18	102.90000 -2.60	106.05	102.90	105.80	397,146
30 Jan 18	105.50000 -1.55	106.90	104.95	106.40	267,946
29 Jan 18	107.05000 +0.65	108.10	106.35	106.75	260,925
26 Jan 18	106.40000 +0.60	106.60	105.10	106.05	208,219
25 Jan 18	105.80000 -0.65	106.85	105.55	106.25	264,264
24 Jan 18	106.45000 -0.40	107.45	105.60	106.40	311,604
23 Jan 18	106.85000 -0.35	107.85	106.60	107.75	204,709
22 Jan 18	107.20000 -0.15	107.80	106.50	107.50	204,752
19 Jan 18	107.35000 +2.95	107.35	104.05	104.40	452,250
18 Jan 18	104.40000 +3.15	104.90	101.55	101.90	464,987
17 Jan 18	101.25000 +0.40	102.40	100.10	100.55	282,597
16 Jan 18	100.85000 -0.15	101.25	100.25	101.25	254,204
15 Jan 18	101.00000 -1.10	102.45	100.15	102.35	266,712
12 Jan 18	102.10000 -1.15	103.55	101.95	103.55	222,889
11 Jan 18	103.25000 -0.65	104.10	102.70	103.95	178,391
10 Jan 18	103.90000 -0.65	105.00	103.00	104.50	248,284
09 Jan 18	104.55000 +0.95	104.65	103.45	103.65	235,601
08 Jan 18	103.60000 -0.75	104.45	103.05	103.95	287,456
05 Jan 18	104.35000 +0.35	105.05	103.75	103.80	200,059
04 Jan 18	104.00000 +1.50	104.30	102.35	102.35	189,684
03 Jan 18	102.50000 +1.05	103.00	101.30	101.40	142,145
02 Jan 18	101.45000 -0.10	101.45	100.15	101.35	199,237
29 Dec 17	101.55000 -0.85	102.75	101.30	102.75	114,958
28 Dec 17	102.40000 -0.10	102.75	101.85	102.50	71,975
27 Dec 17	102.50000 +0.75	102.75	101.45	101.70	110,965
22 Dec 17	101.75000 -0.20	102.15	101.35	101.90	184,300
21 Dec 17	101.95000 -0.40	102.45	101.50	102.15	143,740
20 Dec 17	102.35000 -1.15	103.85	101.95	103.85	196,839
19 Dec 17	103.50000 -0.25	104.25	103.30	103.55	203,614
18 Dec 17	103.75000 -0.20	104.95	103.75	104.20	217,754
15 Dec 17	103.95000 +0.05	103.95	102.85	103.55	238,026
14 Dec 17	103.90000 +1.10	104.50	102.75	102.85	256,643
13 Dec 17	102.80000 +0.20	102.90	101.70	102.60	174,549
12 Dec 17	102.60000 +0.65	103.15	101.45	102.00	217,319
11 Dec 17	101.95000 +0.50	102.15	101.00	101.75	202,795
08 Dec 17	101.45000 +0.10	102.35	100.95	101.95	248,125
07 Dec 17	101.35000 -1.45	103.30	101.10	102.70	231,010
06 Dec 17	102.80000 -0.45	102.90	100.55	100.70	233,947
05 Dec 17	103.25000 -0.15	103.75	101.95	103.40	145,563
04 Dec 17	103.40000 +1.30	104.10	102.80	103.10	183,824
01 Dec 17	102.10000 -0.70	103.10	100.80	102.75	235,548
30 Nov 17	102.80000 +0.35	103.25	102.00	102.70	326,473
29 Nov 17	102.45000 +0.45	103.85	102.15	102.60	219,633
28 Nov 17	102.00000 +0.00	103.70	101.55	102.25	277,213
27 Nov 17	102.00000 -2.40	104.35	102.00	104.00	252,420
24 Nov 17	104.40000 -0.35	105.65	103.90	104.55	228,634
23 Nov 17	104.75000 -0.35	105.25	104.30	105.00	157,446
22 Nov 17	105.10000 -1.55	107.00	105.10	106.85	115,344
21 Nov 17	106.65000 +1.00	107.05	105.35	105.80	164,939
20 Nov 17	105.65000 +1.35	106.05	103.75	104.15	150,465
17 Nov 17	104.30000 +0.00	104.50	103.40	104.45	194,769
16 Nov 17	104.30000 +0.80	104.85	103.70	104.00	219,018
15 Nov 17	103.50000 -1.00	104.05	102.55	104.00	225,262
14 Nov 17	104.50000 -0.50	105.50	103.50	103.50	198,207
13 Nov 17	105.00000 -1.40	105.55	102.55	104.45	349,604
10 Nov 17	106.40000 -0.05	107.65	105.55	106.00	256,187
09 Nov 17	106.45000 -3.10	110.60	105.30	110.15	569,475
08 Nov 17	109.55000 +0.35	109.65	107.85	108.15	299,806
07 Nov 17	109.20000 +0.20	109.65	108.70	108.70	183,791
06 Nov 17	109.00000 -0.40	109.45	108.60	109.05	147,014
03 Nov 17	109.40000 +0.25	109.50	108.85	109.05	169,602
02 Nov 17	109.15000 -0.05	110.05	108.55	109.25	234,242
01 Nov 17	109.20000 +0.75	109.60	108.25	108.40	133,365
31 Oct 17	108.45000 +1.00	108.85	107.50	107.50	132,790
30 Oct 17	107.45000 -0.55	108.20	107.25	107.95	113,914
27 Oct 17	108.00000 +0.20	108.70	107.75	108.20	196,459
26 Oct 17	107.80000 +2.15	107.90	105.45	105.95	233,987
25 Oct 17	105.65000 +0.00	106.55	105.30	105.50	167,179
24 Oct 17	105.65000 -0.50	106.30	105.45	105.90	133,069
23 Oct 17	106.15000 +0.10	106.85	105.00	105.90	308,761
20 Oct 17	106.05000 +1.95	107.00	104.40	104.50	349,797
19 Oct 17	104.10000 +0.15	104.35	103.20	103.95	234,411
18 Oct 17	103.95000 +0.85	104.25	102.95	103.30	161,697
17 Oct 17	103.10000 -0.25	103.60	103.10	103.60	202,517
16 Oct 17	103.35000 -1.10	104.65	103.35	104.45	143,633
13 Oct 17	104.45000 +1.35	104.65	102.90	103.05	183,212
12 Oct 17	103.10000 -0.70	104.00	102.80	104.00	186,043
11 Oct 17	103.80000 +0.10	103.80	103.00	103.60	141,247
10 Oct 17	103.70000 +0.35	103.90	103.25	103.45	175,930
09 Oct 17	103.35000 +0.25	103.65	102.95	103.00	108,979
06 Oct 17	103.10000 -0.75	103.95	102.90	103.95	111,318
05 Oct 17	103.85000 -0.10	104.15	103.50	103.85	162,155
04 Oct 17	103.95000 -0.05	104.60	103.65	104.00	210,236
03 Oct 17	104.00000 +0.10	104.80	103.80	104.25	130,306
02 Oct 17	103.90000 +0.15	104.30	103.60	103.85	140,790
29 Sep 17	103.75000 -0.50	104.50	103.30	104.30	190,080
28 Sep 17	104.25000 +1.55	104.40	102.90	103.20	267,862
27 Sep 17	102.70000 +0.75	102.95	101.95	102.15	214,538
26 Sep 17	101.95000 +0.90	102.00	101.25	101.30	185,985
25 Sep 17	101.05000 -0.05	101.50	100.80	100.80	131,055
22 Sep 17	101.10000 -0.30	101.45	100.85	101.20	171,197
21 Sep 17	101.40000 +1.63	101.65	99.10	100.00	332,138
20 Sep 17	99.77000 +0.05	99.94	99.41	99.62	171,251
19 Sep 17	99.72000 +0.68	100.05	99.00	99.04	318,475
18 Sep 17	99.04000 +2.14	99.73	97.55	97.55	344,309
15 Sep 17	96.90000 -0.64	97.56	96.71	97.31	262,503
14 Sep 17	97.54000 +1.62	97.55	95.63	95.78	259,590
13 Sep 17	95.92000 -0.48	96.26	95.67	96.20	184,445
12 Sep 17	96.40000 +1.05	96.45	95.55	95.55	154,845
11 Sep 17	95.35000 +1.25	95.75	94.09	94.52	197,032
08 Sep 17	94.10000 +0.43	94.10	92.89	93.29	168,373
07 Sep 17	93.67000 +0.57	94.03	93.22	93.39	151,095
06 Sep 17	93.10000 -0.17	93.31	92.57	93.00	115,503
05 Sep 17	93.27000 +0.87	93.81	92.41	92.41	307,608
04 Sep 17	92.40000 -0.09	92.57	91.51	91.51	136,946
01 Sep 17	92.49000 +1.21	93.19	91.07	91.74	320,372
31 Aug 17	91.28000 -1.81	92.71	90.10	91.30	779,507
30 Aug 17	93.09000 +1.77	93.09	91.14	91.87	288,342
29 Aug 17	91.32000 -1.08	91.80	89.72	91.80	450,299
28 Aug 17	92.40000 -0.78	93.09	91.75	92.91	241,795
25 Aug 17	93.18000 -1.12	94.63	93.18	94.30	228,972
24 Aug 17	94.30000 -0.88	96.05	94.06	95.60	191,252
23 Aug 17	95.18000 +0.11	95.72	94.71	95.09	105,161
22 Aug 17	95.07000 +1.07	95.51	94.10	94.54	147,961
21 Aug 17	94.00000 -0.48	94.51	93.68	94.37	126,915
18 Aug 17	94.48000 -0.98	94.75	93.74	94.75	169,050
17 Aug 17	95.46000 +0.02	95.85	94.98	95.56	231,412
16 Aug 17	95.44000 +1.29	96.14	94.37	94.47	165,067
15 Aug 17	94.15000 -0.74	95.57	93.90	94.94	160,904
14 Aug 17	94.89000 +1.27	95.13	93.92	94.21	176,934
11 Aug 17	93.62000 -0.33	93.93	92.69	93.28	211,478
10 Aug 17	93.95000 -1.05	95.06	93.57	95.06	178,097
09 Aug 17	95.00000 -1.86	96.19	94.82	96.19	213,289
08 Aug 17	96.86000 +0.37	96.86	95.84	96.60	217,410
07 Aug 17	96.49000 -0.09	97.20	95.91	97.00	197,933
04 Aug 17	96.58000 +1.02	96.86	94.94	95.56	235,749
03 Aug 17	95.56000 -1.30	96.04	94.21	95.17	332,817
02 Aug 17	96.86000 +0.37	99.06	95.44	99.00	464,768
01 Aug 17	96.49000 +0.31	97.17	95.49	97.00	203,898
31 Jul 17	96.18000 -0.12	96.83	95.90	96.38	216,913
28 Jul 17	96.30000 -1.10	97.86	95.88	97.84	207,214
27 Jul 17	97.40000 -0.58	98.96	97.19	98.18	198,460
26 Jul 17	97.98000 +0.37	98.70	97.22	97.78	188,034
25 Jul 17	97.61000 -0.11	98.84	97.59	97.68	179,287
24 Jul 17	97.72000 +0.18	98.18	96.92	97.60	190,011
21 Jul 17	97.54000 -2.36	100.25	96.75	99.76	279,548
20 Jul 17	99.90000 -0.35	101.65	99.47	100.50	293,388
19 Jul 17	100.25000 +0.76	100.40	99.45	99.99	170,351
18 Jul 17	99.49000 -0.43	100.25	98.85	99.82	222,583
17 Jul 17	99.92000 +0.09	100.20	99.22	100.00	160,210
14 Jul 17	99.83000 +0.42	99.95	98.75	99.60	183,738
13 Jul 17	99.41000 +2.52	99.49	97.08	97.34	258,428
12 Jul 17	96.89000 +0.46	97.61	96.19	96.44	239,391
11 Jul 17	96.43000 -0.03	97.37	95.85	97.00	235,120
10 Jul 17	96.46000 +0.95	96.79	95.54	96.00	203,854
07 Jul 17	95.51000 +0.04	95.69	94.76	95.50	221,676
06 Jul 17	95.47000 +0.04	95.79	94.28	95.71	226,776
05 Jul 17	95.43000 -0.56	96.11	95.30	96.00	206,851
04 Jul 17	95.99000 -0.96	96.66	95.77	96.50	193,649
03 Jul 17	96.95000 +3.52	97.50	95.45	96.24	336,423
30 Jun 17	93.43000 +0.64	93.89	92.80	93.02	273,397
29 Jun 17	92.79000 -0.96	93.93	92.34	93.90	295,279
28 Jun 17	93.75000 -0.49	94.14	92.76	94.09	203,865
27 Jun 17	94.24000 -0.76	95.07	93.37	95.00	208,767
26 Jun 17	95.00000 +0.70	95.92	94.35	94.44	210,503
23 Jun 17	94.30000 -0.60	94.83	93.50	94.55	173,165
22 Jun 17	94.90000 -0.76	95.42	94.22	95.42	159,974
21 Jun 17	95.66000 -0.08	95.77	94.15	95.49	199,599
20 Jun 17	95.74000 -0.63	96.86	95.70	96.61	166,799
19 Jun 17	96.37000 +1.14	96.64	95.95	96.11	169,964
16 Jun 17	95.23000 +0.34	95.90	94.78	95.31	241,711
15 Jun 17	94.89000 -0.77	95.66	93.59	95.52	246,432
14 Jun 17	95.66000 -0.12	96.88	95.66	96.21	245,906
13 Jun 17	95.78000 +0.66	96.62	95.12	95.30	169,948
12 Jun 17	95.12000 -0.96	96.15	94.73	96.15	195,873
09 Jun 17	96.08000 +2.13	96.39	93.97	94.29	340,932
08 Jun 17	93.95000 +0.98	93.95	92.65	93.09	285,672
07 Jun 17	92.97000 -0.41	93.64	92.04	93.35	206,634
06 Jun 17	93.38000 -0.78	94.08	93.03	94.00	187,563
05 Jun 17	94.16000 -1.60	96.24	93.91	95.89	137,227
02 Jun 17	95.76000 +1.06	95.86	94.52	95.35	197,895
01 Jun 17	94.70000 +1.68	94.82	93.14	93.14	205,748
31 May 17	93.02000 -2.08	95.25	93.02	95.14	382,034
30 May 17	95.10000 +0.11	95.62	93.77	94.50	187,097
29 May 17	94.99000 +0.84	95.23	93.75	94.00	143,320
26 May 17	94.15000 +0.32	94.38	93.16	93.49	179,558
25 May 17	93.83000 -1.81	95.36	93.14	94.63	184,196
24 May 17	95.64000 -0.77	96.98	95.35	96.98	194,660
23 May 17	96.41000 +1.45	96.92	94.70	94.70	311,677
22 May 17	94.96000 -0.90	97.09	94.86	96.90	185,157
19 May 17	95.86000 +1.08	95.86	94.42	94.89	188,756
18 May 17	94.78000 -0.64	95.82	93.54	95.57	259,989
17 May 17	95.42000 -2.33	97.90	94.57	97.75	204,357
16 May 17	97.75000 -0.39	98.14	96.94	98.14	266,490
15 May 17	98.14000 +1.47	98.40	97.00	97.28	196,253
12 May 17	96.67000 -1.18	98.27	96.67	98.05	186,731
11 May 17	97.85000 -0.94	99.23	97.43	98.91	195,446
10 May 17	98.79000 +1.18	98.80	97.60	97.60	244,022
09 May 17	97.61000 -0.50	98.56	97.40	98.44	276,030
08 May 17	98.11000 -1.62	99.98	97.65	99.98	325,719
05 May 17	99.73000 +1.48	99.86	98.02	98.02	306,560
04 May 17	98.25000 +0.93	98.44	96.57	97.17	364,625
03 May 17	97.32000 -0.48	98.69	96.96	98.00	219,037
02 May 17	97.80000 +0.59	98.15	96.69	97.45	206,192
28 Apr 17	97.21000 -0.14	97.91	96.95	97.06	210,889
27 Apr 17	97.35000 -0.15	97.78	96.75	96.92	216,545
26 Apr 17	97.50000 +0.70	97.58	96.60	96.60	194,089
25 Apr 17	96.80000 -0.16	97.16	96.15	96.30	228,679
24 Apr 17	96.96000 +5.90	97.57	94.05	94.55	528,771
21 Apr 17	91.06000 -0.06	91.72	90.82	91.26	231,372
20 Apr 17	91.12000 +0.27	91.50	90.27	90.84	213,059
19 Apr 17	90.85000 +0.51	91.18	90.22	90.36	211,663
18 Apr 17	90.34000 -2.03	92.03	90.23	91.54	270,378
13 Apr 17	92.37000 -1.02	93.28	91.89	93.14	221,787
12 Apr 17	93.39000 -0.97	95.23	93.10	94.34	235,184
11 Apr 17	94.36000 -1.45	96.11	94.03	95.32	225,554
10 Apr 17	95.81000 +0.29	96.05	94.73	95.64	232,108
07 Apr 17	95.52000 +1.74	95.52	92.96	93.24	353,958
06 Apr 17	93.78000 +0.43	93.87	92.13	92.94	245,327
05 Apr 17	93.35000 +0.32	93.82	92.68	92.95	244,799
04 Apr 17	93.03000 +0.47	93.03	91.95	92.40	205,727
03 Apr 17	92.56000 +0.08	93.22	92.53	92.82	165,679
31 Mar 17	92.48000 -0.98	93.39	91.62	93.15	284,127
30 Mar 17	93.46000 +1.51	93.46	91.95	91.95	187,990
29 Mar 17	91.95000 -0.27	92.42	91.58	92.16	167,973
28 Mar 17	92.22000 +1.27	92.22	91.02	91.33	174,581
27 Mar 17	90.95000 -1.19	91.28	90.06	91.03	195,589
24 Mar 17	92.14000 -0.64	92.96	91.83	92.70	122,952
23 Mar 17	92.78000 +1.03	92.79	91.76	92.00	161,993
22 Mar 17	91.75000 +0.50	91.89	90.32	90.71	251,730
21 Mar 17	91.25000 -0.42	92.10	91.09	92.10	286,789
20 Mar 17	91.67000 -0.73	92.13	91.60	92.03	150,589
17 Mar 17	92.40000 +0.16	92.40	90.88	91.81	439,290
16 Mar 17	92.24000 +2.41	92.40	90.89	91.05	334,303
15 Mar 17	89.83000 -0.05	89.92	89.09	89.58	206,106
14 Mar 17	89.88000 +0.99	90.85	88.87	88.89	331,410
13 Mar 17	88.89000 +0.06	89.00	87.69	88.82	288,063
10 Mar 17	88.83000 -0.62	90.01	88.52	89.86	243,016
09 Mar 17	89.45000 +0.27	90.23	88.95	89.38	251,381
08 Mar 17	89.18000 -0.67	89.90	89.10	89.90	195,448
07 Mar 17	89.85000 +0.50	89.95	89.01	89.73	233,084
06 Mar 17	89.35000 -1.79	91.02	89.15	91.02	358,448
03 Mar 17	91.14000 -0.60	91.57	90.35	90.80	230,392
02 Mar 17	91.74000 -1.07	93.30	91.55	92.59	326,782
01 Mar 17	92.81000 +1.31	92.92	90.85	92.50	406,095
28 Feb 17	91.50000 -0.32	95.00	90.17	95.00	503,237
27 Feb 17	91.82000 +0.70	91.82	88.90	89.97	255,138
24 Feb 17	91.12000 -2.41	93.30	90.67	93.12	343,806
23 Feb 17	93.53000 -1.60	95.53	93.30	94.81	254,830
22 Feb 17	95.13000 -1.12	97.10	93.01	96.31	235,458
21 Feb 17	96.25000 -0.08	97.03	95.80	96.33	186,992
20 Feb 17	96.33000 +0.75	97.24	95.76	95.76	229,885
17 Feb 17	95.58000 +0.68	96.13	95.15	95.25	264,080
16 Feb 17	94.90000 +1.14	96.46	94.63	95.90	349,821
15 Feb 17	93.76000 -0.01	94.10	93.50	93.70	284,597
14 Feb 17	93.77000 -0.31	94.33	93.52	94.30	159,047
13 Feb 17	94.08000 +1.29	94.54	92.69	92.84	138,235
10 Feb 17	92.79000 +0.92	92.83	91.62	92.05	135,017
09 Feb 17	91.87000 +1.49	91.87	90.21	90.55	193,799
08 Feb 17	90.38000 -1.86	92.76	89.52	92.62	270,087
07 Feb 17	92.24000 -0.01	92.74	91.69	92.14	139,572
06 Feb 17	92.25000 -1.45	93.81	92.23	93.37	176,023
03 Feb 17	93.70000 +0.97	93.78	92.01	93.04	177,771
02 Feb 17	92.73000 +0.04	93.53	92.38	92.38	161,151
01 Feb 17	92.69000 +1.29	93.71	91.50	91.50	167,975
31 Jan 17	91.40000 -2.04	93.49	91.40	93.49	236,443
30 Jan 17	93.44000 -2.01	95.44	93.12	95.17	192,346
27 Jan 17	95.45000 -0.06	95.62	94.34	95.55	247,804
26 Jan 17	95.51000 +0.85	95.51	94.21	94.80	256,614
25 Jan 17	94.66000 +2.34	94.77	92.97	92.97	243,561
24 Jan 17	92.32000 +0.63	92.42	90.79	91.64	143,770
23 Jan 17	91.69000 -0.81	92.22	91.19	92.22	155,850
20 Jan 17	92.50000 +0.98	92.65	90.72	91.39	199,534
19 Jan 17	91.52000 +1.43	93.00	90.89	93.00	341,004
18 Jan 17	90.09000 +0.40	90.53	88.90	89.99	196,752
17 Jan 17	89.69000 -0.59	90.11	88.48	89.69	170,238
16 Jan 17	90.28000 -0.75	90.60	89.71	90.57	180,138
13 Jan 17	91.03000 +2.58	91.03	88.18	88.40	264,570
12 Jan 17	88.45000 -0.59	88.98	88.00	88.50	244,799
11 Jan 17	89.04000 -1.00	90.20	88.82	89.86	328,254
10 Jan 17	90.04000 -2.21	92.00	89.27	91.83	351,098
09 Jan 17	92.25000 -0.30	92.86	91.75	92.61	125,104
06 Jan 17	92.55000 -0.84	93.20	92.35	92.89	123,467
05 Jan 17	93.39000 +0.08	93.39	92.55	92.89	161,888
04 Jan 17	93.31000 -0.28	93.70	92.70	93.56	159,256
03 Jan 17	93.59000 -0.03	94.25	93.04	94.00	171,350
02 Jan 17	93.62000 +0.68	93.85	92.26	92.32	60,918
30 Dec 16	92.94000 -0.06	93.00	91.99	92.75	88,459
29 Dec 16	93.00000 -0.70	93.15	92.51	93.08	90,740
28 Dec 16	93.70000 +0.35	94.10	93.13	93.32	105,104
27 Dec 16	93.35000 +0.08	94.08	92.90	93.54	92,856
23 Dec 16	93.27000 -0.09	93.80	92.87	93.40	103,783
22 Dec 16	93.36000 -0.22	93.56	93.01	93.44	121,111
21 Dec 16	93.58000 +0.30	94.30	92.97	92.97	182,737
20 Dec 16	93.28000 -0.29	93.83	92.97	93.42	256,734
19 Dec 16	93.57000 -0.22	94.01	93.08	93.48	143,744
16 Dec 16	93.79000 -0.59	94.65	93.40	94.31	237,701
15 Dec 16	94.38000 +1.02	94.59	91.60	92.75	321,468
14 Dec 16	93.36000 -0.23	93.93	92.95	93.23	184,640
13 Dec 16	93.59000 -0.31	94.25	93.29	93.97	175,918
12 Dec 16	93.90000 -0.04	94.29	93.42	93.90	159,010
09 Dec 16	93.94000 -0.19	94.46	93.56	94.00	255,295
08 Dec 16	94.13000 -0.59	95.28	93.44	94.58	328,938
07 Dec 16	94.72000 +3.12	94.72	92.08	92.25	298,324
06 Dec 16	91.60000 -0.30	92.00	91.31	92.00	271,011
05 Dec 16	91.90000 +1.85	91.90	89.75	90.00	319,739
02 Dec 16	90.05000 +0.10	90.47	89.06	90.00	208,462
01 Dec 16	89.95000 -0.43	91.06	89.62	90.48	234,965
30 Nov 16	90.38000 +1.81	91.40	88.87	88.95	564,147
29 Nov 16	88.57000 +0.65	88.72	87.53	87.90	166,186
28 Nov 16	87.92000 -0.86	88.91	87.60	88.80	185,400
25 Nov 16	88.78000 -0.42	89.41	88.22	89.21	131,625
24 Nov 16	89.20000 +0.94	89.61	88.35	88.35	140,663
23 Nov 16	88.26000 +0.01	89.35	88.21	88.49	199,420
22 Nov 16	88.25000 +0.47	88.50	87.57	88.35	165,758
21 Nov 16	87.78000 -0.15	88.25	87.01	88.24	164,360
18 Nov 16	87.93000 -0.33	88.88	87.79	88.30	158,705
17 Nov 16	88.26000 +0.09	88.31	87.81	88.00	189,158
16 Nov 16	88.17000 +0.17	89.23	87.78	88.37	247,518
15 Nov 16	88.00000 +1.00	88.68	87.54	87.54	254,896
14 Nov 16	87.00000 +0.89	87.90	86.52	86.78	278,729
11 Nov 16	86.11000 -1.06	86.90	85.45	86.35	345,764
10 Nov 16	87.17000 +1.03	89.73	84.16	85.30	430,502
09 Nov 16	86.14000 +1.99	86.14	80.44	81.98	364,916
08 Nov 16	84.15000 -0.45	85.11	84.01	84.47	285,837
07 Nov 16	84.60000 +1.02	85.50	84.55	84.79	248,010
04 Nov 16	83.58000 -0.09	84.29	83.08	83.60	222,614
03 Nov 16	83.67000 -1.97	86.00	83.67	85.31	292,109
02 Nov 16	85.64000 -1.07	86.53	85.60	86.24	185,758
01 Nov 16	86.71000 +0.33	86.90	85.66	86.59	261,827
31 Oct 16	86.38000 +0.35	86.58	85.40	85.66	219,173
28 Oct 16	86.03000 +0.59	86.22	84.45	85.39	169,285
27 Oct 16	85.44000 -0.09	86.47	84.32	85.50	179,070
26 Oct 16	85.53000 -0.99	86.26	85.06	86.26	142,268
25 Oct 16	86.52000 +0.27	87.16	86.12	86.51	200,198
24 Oct 16	86.25000 -0.57	87.10	86.07	86.82	191,663
21 Oct 16	86.82000 +2.02	86.99	84.70	84.79	331,023
20 Oct 16	84.80000 +0.10	85.06	84.16	84.61	220,109
19 Oct 16	84.70000 +0.22	84.85	83.91	84.26	179,808
18 Oct 16	84.48000 +1.45	84.97	83.30	83.50	234,106
17 Oct 16	83.03000 -0.37	83.46	81.68	83.39	160,642
14 Oct 16	83.40000 +0.94	84.11	82.57	82.57	177,955
13 Oct 16	82.46000 +0.10	82.95	81.08	81.90	275,461
12 Oct 16	82.36000 -0.23	83.95	82.27	82.90	278,188
11 Oct 16	82.59000 -0.45	83.62	82.45	82.99	155,713
10 Oct 16	83.04000 +0.64	83.19	82.04	82.51	119,011
07 Oct 16	82.40000 -1.22	83.93	82.26	83.72	174,550
06 Oct 16	83.62000 +0.94	84.08	82.76	83.01	200,576
05 Oct 16	82.68000 -0.44	82.88	82.10	82.61	235,144
04 Oct 16	83.12000 +0.13	83.69	82.93	83.22	326,975
03 Oct 16	82.99000 +0.59	83.00	82.28	82.38	197,388
30 Sep 16	82.40000 +0.01	82.73	80.50	81.53	348,039
29 Sep 16	82.39000 -0.83	84.50	82.34	84.09	304,951
28 Sep 16	83.22000 +0.63	83.99	82.89	82.92	278,137
27 Sep 16	82.59000 -0.68	84.07	81.98	83.91	238,701
26 Sep 16	83.27000 -0.66	83.65	83.10	83.63	141,848
23 Sep 16	83.93000 -0.13	84.03	83.41	83.74	146,627
22 Sep 16	84.06000 -0.01	85.10	83.40	84.44	431,919
21 Sep 16	84.07000 +0.20	84.71	83.83	84.34	159,092
20 Sep 16	83.87000 -0.13	84.10	83.72	83.93	134,504
19 Sep 16	84.00000 +1.19	84.05	82.83	82.89	187,908
16 Sep 16	82.81000 -0.35	83.16	82.39	82.42	224,930
15 Sep 16	83.16000 +0.74	83.29	82.16	82.34	181,815
14 Sep 16	82.42000 +0.20	82.69	81.57	82.15	192,851
13 Sep 16	82.22000 +0.13	82.93	82.00	82.48	210,696
12 Sep 16	82.09000 +0.28	82.11	76.30	80.69	302,642
09 Sep 16	81.81000 -1.14	82.95	81.74	82.53	211,726
08 Sep 16	82.95000 -1.05	84.09	82.46	83.99	226,395
07 Sep 16	84.00000 +0.74	84.38	83.52	83.72	212,557
06 Sep 16	83.26000 +0.38	83.90	81.50	83.00	246,372
05 Sep 16	82.88000 +0.30	83.31	82.08	82.48	177,209
02 Sep 16	82.58000 +1.66	82.83	81.25	81.30	222,340
01 Sep 16	80.92000 +0.89	81.58	80.48	80.54	266,358
31 Aug 16	80.03000 -0.35	80.30	79.62	80.01	197,722
30 Aug 16	80.38000 +1.12	80.59	79.30	79.52	173,987
29 Aug 16	79.26000 -0.43	79.59	78.60	79.46	62,657
26 Aug 16	79.69000 +0.57	79.86	78.75	79.15	97,824
25 Aug 16	79.12000 -0.16	79.41	78.29	79.10	128,917
24 Aug 16	79.28000 -0.21	79.76	79.00	79.14	116,555
23 Aug 16	79.49000 +0.30	80.24	79.47	79.69	126,431
22 Aug 16	79.19000 -0.03	80.41	78.82	79.14	140,909
19 Aug 16	79.22000 -0.64	79.71	78.87	79.71	107,582
18 Aug 16	79.86000 +1.16	80.01	79.15	79.33	122,269
17 Aug 16	78.70000 -0.88	79.51	78.51	79.45	78,129
16 Aug 16	79.58000 -0.08	80.12	79.09	79.39	108,877
15 Aug 16	79.66000 +0.08	79.99	79.31	79.44	62,809
12 Aug 16	79.58000 -0.27	79.97	79.29	79.66	157,380
11 Aug 16	79.85000 +0.53	80.15	79.00	79.49	192,162
10 Aug 16	79.32000 -0.30	79.50	78.38	79.26	143,234
09 Aug 16	79.62000 +0.75	79.70	78.67	78.67	162,904
08 Aug 16	78.87000 +0.62	78.98	77.98	78.25	173,652
05 Aug 16	78.25000 +1.75	78.30	76.92	77.00	208,053
04 Aug 16	76.50000 +1.35	77.25	75.36	75.72	390,386
03 Aug 16	75.15000 -0.35	76.69	74.44	76.60	354,166
02 Aug 16	75.50000 +0.13	76.30	73.87	75.90	329,858
01 Aug 16	75.37000 -1.00	76.80	75.35	76.73	203,616
29 Jul 16	76.37000 +1.51	76.40	75.03	75.48	260,829
28 Jul 16	74.86000 -0.86	76.04	74.86	75.34	193,589
27 Jul 16	75.72000 +0.56	76.27	75.29	75.46	200,215
26 Jul 16	75.16000 +0.26	75.43	74.20	74.72	124,565
25 Jul 16	74.90000 +0.15	75.56	74.49	74.60	115,919
22 Jul 16	74.75000 -0.59	75.43	74.18	75.00	210,352
21 Jul 16	75.34000 +1.21	75.70	73.88	74.47	296,437
20 Jul 16	74.13000 +1.52	75.18	73.65	74.00	318,685
19 Jul 16	72.61000 -0.39	72.89	71.35	72.60	150,638
18 Jul 16	73.00000 +0.25	73.59	72.57	72.77	137,762
15 Jul 16	72.75000 -0.36	73.14	72.09	73.08	163,856
14 Jul 16	73.11000 +1.75	73.56	71.93	72.00	257,272
13 Jul 16	71.36000 -0.11	71.99	71.14	71.20	120,836
12 Jul 16	71.47000 +0.53	72.20	70.91	70.91	153,197
11 Jul 16	70.94000 +2.49	71.15	68.99	69.36	211,043
08 Jul 16	68.45000 +1.97	68.66	66.42	66.91	179,415
07 Jul 16	66.48000 +0.42	67.39	66.18	66.44	173,710
06 Jul 16	66.06000 -1.47	67.45	65.35	67.00	346,375
05 Jul 16	67.53000 -1.64	68.79	67.27	68.73	173,354
04 Jul 16	69.17000 -1.44	70.78	69.02	70.78	124,279
01 Jul 16	70.61000 +1.54	70.80	69.06	69.28	204,954
30 Jun 16	69.07000 +0.98	69.33	67.50	68.04	287,648
29 Jun 16	68.09000 +1.39	68.26	66.65	67.44	286,890
28 Jun 16	66.70000 +2.82	67.25	65.15	65.33	347,957
27 Jun 16	63.88000 -4.46	68.21	63.40	67.99	470,555
24 Jun 16	68.34000 -5.09	68.98	64.91	66.11	592,112
23 Jun 16	73.43000 +1.73	73.67	71.73	71.90	208,901
22 Jun 16	71.70000 +0.53	72.44	71.14	71.53	200,676
21 Jun 16	71.17000 -0.29	71.74	70.86	71.29	197,814
20 Jun 16	71.46000 +2.23	71.92	70.50	70.61	253,493
17 Jun 16	69.23000 +1.22	69.30	68.06	68.59	405,334
16 Jun 16	68.01000 -0.75	68.40	67.40	68.03	309,155
15 Jun 16	68.76000 +1.19	69.22	67.98	68.09	322,130
14 Jun 16	67.57000 -1.34	68.36	67.28	68.35	368,908
13 Jun 16	68.91000 -0.48	69.07	67.63	68.66	316,916
10 Jun 16	69.39000 -1.99	71.35	69.21	71.29	268,557
09 Jun 16	71.38000 -2.25	72.03	70.35	71.79	285,368
08 Jun 16	73.63000 -0.41	73.94	73.12	73.92	148,912
07 Jun 16	74.04000 +0.59	74.74	73.78	73.94	274,134
06 Jun 16	73.45000 +0.32	73.72	73.15	73.15	124,579
03 Jun 16	73.13000 -1.26	74.77	72.78	74.48	195,032
02 Jun 16	74.39000 +0.27	74.84	73.83	74.02	228,208
01 Jun 16	74.12000 +0.38	74.58	73.16	73.86	330,798
31 May 16	73.74000 +0.72	75.00	73.09	74.95	415,943
30 May 16	73.02000 +0.07	73.26	72.56	72.93	86,358
27 May 16	72.95000 -0.58	74.21	72.75	74.06	242,986
26 May 16	73.53000 +0.92	74.15	72.38	72.61	237,779
25 May 16	72.61000 +0.28	72.93	72.37	72.57	164,917
24 May 16	72.33000 +1.16	72.48	70.55	70.81	165,059
23 May 16	71.17000 -0.34	71.77	70.67	71.50	160,907
20 May 16	71.51000 +0.98	71.85	71.06	71.06	212,442
19 May 16	70.53000 -0.80	71.21	70.13	71.21	211,769
18 May 16	71.33000 +0.55	71.34	70.23	70.46	229,907
17 May 16	70.78000 -0.09	72.08	70.50	71.45	204,162
16 May 16	70.87000 +0.11	70.87	70.40	70.55	132,046
13 May 16	70.76000 -0.37	70.98	70.22	70.73	282,890
12 May 16	71.13000 -0.37	72.20	71.00	71.19	323,512
11 May 16	71.50000 +3.44	72.17	70.50	72.00	718,716
10 May 16	68.06000 +0.50	68.47	67.44	68.13	300,179
09 May 16	67.56000 +0.09	68.63	67.16	67.96	475,955
06 May 16	67.47000 -0.73	68.11	67.02	67.92	313,966
05 May 16	68.20000 -0.02	68.45	67.69	68.22	200,705
04 May 16	68.22000 -0.55	69.13	68.16	68.60	135,389
03 May 16	68.77000 -0.90	69.67	68.46	69.67	150,685
02 May 16	69.67000 -0.01	70.35	69.33	69.90	134,811
29 Apr 16	69.68000 -1.66	71.02	69.54	70.79	188,960
28 Apr 16	71.34000 +0.85	71.47	69.83	70.25	190,673
27 Apr 16	70.49000 +1.11	70.73	68.91	69.23	162,309
26 Apr 16	69.38000 -0.37	70.39	69.28	69.90	165,462
25 Apr 16	69.75000 -0.98	70.81	69.47	70.27	265,972
22 Apr 16	70.73000 -0.33	71.17	70.52	70.74	170,314
21 Apr 16	71.06000 -0.14	71.54	70.57	71.25	206,707
20 Apr 16	71.20000 +0.19	71.45	70.63	70.88	166,411
19 Apr 16	71.01000 +1.38	71.34	69.64	69.84	250,010
18 Apr 16	69.63000 -0.25	70.07	68.43	69.02	229,956
15 Apr 16	69.88000 +0.19	70.11	69.22	69.45	210,394
14 Apr 16	69.69000 -0.31	70.40	69.32	69.88	239,924
13 Apr 16	70.00000 +2.07	70.14	68.62	68.62	419,809
12 Apr 16	67.93000 +1.35	67.98	66.49	66.81	344,220
11 Apr 16	66.58000 +0.93	67.02	65.21	65.59	167,350
08 Apr 16	65.65000 +1.78	65.98	64.15	64.18	219,107
07 Apr 16	63.87000 +0.01	64.86	63.59	64.02	312,196
06 Apr 16	63.86000 -0.15	64.45	63.16	64.23	175,464
05 Apr 16	64.01000 -2.08	65.05	63.71	64.99	235,995
04 Apr 16	66.09000 +0.19	66.65	65.28	65.80	153,611
01 Apr 16	65.90000 -0.08	66.46	65.13	65.48	338,676
31 Mar 16	65.98000 -0.47	66.40	65.50	66.16	196,942
30 Mar 16	66.45000 +1.29	66.97	65.42	65.42	205,867
29 Mar 16	65.16000 +0.64	65.71	64.77	64.85	159,636
24 Mar 16	64.52000 -1.05	65.24	64.12	65.12	272,803
23 Mar 16	65.57000 +0.74	65.95	64.77	64.80	359,769
22 Mar 16	64.83000 +0.66	64.87	63.01	63.86	307,179
21 Mar 16	64.17000 -0.06	65.25	63.49	63.98	307,087
18 Mar 16	64.23000 +0.61	64.31	63.11	63.85	331,046
17 Mar 16	63.62000 -0.02	64.92	62.45	64.89	306,915
16 Mar 16	63.64000 +0.13	64.30	63.19	63.85	235,096
15 Mar 16	63.51000 -0.93	64.09	63.14	63.75	176,171
14 Mar 16	64.44000 +0.70	64.70	63.87	64.00	250,278
11 Mar 16	63.74000 +2.15	63.74	62.40	62.53	254,667
10 Mar 16	61.59000 -0.71	64.36	61.53	62.29	440,173
09 Mar 16	62.30000 +0.89	62.48	61.18	61.58	269,244
08 Mar 16	61.41000 -0.93	62.23	60.80	61.80	322,684
07 Mar 16	62.34000 -0.12	62.51	61.31	62.48	393,237
04 Mar 16	62.46000 -0.54	63.00	60.31	62.99	413,724
03 Mar 16	63.00000 +5.09	63.67	59.37	61.27	801,966
02 Mar 16	57.91000 -0.45	58.96	57.26	58.60	313,131
01 Mar 16	58.36000 +1.96	58.36	56.25	56.37	307,612
29 Feb 16	56.40000 +0.52	56.40	55.25	55.39	319,216
26 Feb 16	55.88000 +1.57	56.07	54.51	54.75	358,966
25 Feb 16	54.31000 +1.87	54.45	53.10	53.10	266,116
24 Feb 16	52.44000 -1.60	54.99	51.67	54.87	318,844
23 Feb 16	54.04000 -0.43	54.67	53.66	54.10	223,924
22 Feb 16	54.47000 +1.17	54.80	53.55	53.55	160,560
19 Feb 16	53.30000 -0.29	53.73	52.69	53.28	244,487
18 Feb 16	53.59000 +0.46	54.06	52.57	53.31	278,903
17 Feb 16	53.13000 +2.76	53.46	50.28	50.43	315,643
16 Feb 16	50.37000 -0.32	51.46	49.96	51.25	225,505
15 Feb 16	50.69000 +1.32	51.17	49.57	49.57	427,181
12 Feb 16	49.37000 +0.58	49.81	48.46	49.55	336,945
11 Feb 16	48.79500 -1.71	50.23	48.17	49.88	302,161
10 Feb 16	50.50000 +0.83	51.12	49.75	50.01	544,099
09 Feb 16	49.67500 -1.17	50.85	48.80	50.66	442,966
08 Feb 16	50.84000 -2.56	53.67	50.25	53.50	310,779
05 Feb 16	53.40000 +0.63	53.93	52.61	52.88	349,786
04 Feb 16	52.77000 -0.10	53.92	51.32	53.64	598,202
03 Feb 16	52.87000 -1.26	54.61	51.88	53.73	538,342
02 Feb 16	54.13000 -1.77	55.87	53.67	55.70	507,582
01 Feb 16	55.90000 -1.66	59.00	55.15	58.50	658,452
29 Jan 16	57.56000 +0.66	57.90	56.75	57.82	243,999
28 Jan 16	56.90000 -0.77	58.40	56.40	57.75	430,811
27 Jan 16	57.67000 -0.33	57.70	55.77	55.90	448,506
26 Jan 16	58.00000 +1.43	58.11	54.81	55.25	332,299
25 Jan 16	56.57000 -0.30	57.35	56.07	57.28	332,511
22 Jan 16	56.87000 +1.32	58.00	56.58	56.92	407,192
21 Jan 16	55.55000 +1.99	55.90	53.40	53.56	359,163
20 Jan 16	53.56000 -1.47	54.55	52.93	53.85	205,126
19 Jan 16	55.03000 +0.82	56.06	54.37	55.16	211,105
18 Jan 16	54.21000 -1.14	55.87	53.85	55.29	252,987
15 Jan 16	55.35000 -2.21	58.00	54.99	57.60	288,022
14 Jan 16	57.56000 -0.72	58.21	55.67	57.34	393,047
13 Jan 16	58.28000 +1.15	59.02	57.86	58.00	330,491
12 Jan 16	57.13000 +0.73	58.20	55.72	56.34	308,238
11 Jan 16	56.40000 -0.17	57.93	56.11	56.35	327,110
08 Jan 16	56.57000 -1.57	58.37	56.57	57.50	365,005
07 Jan 16	58.14000 -1.41	58.62	57.03	58.00	377,820
06 Jan 16	59.55000 -1.80	61.33	59.08	61.33	289,062
05 Jan 16	61.35000 -1.00	63.33	60.74	63.18	281,953
04 Jan 16	62.35000 -2.24	64.00	61.87	63.84	181,929
31 Dec 15	64.59000 -0.50	65.14	64.41	65.14	26,156
30 Dec 15	65.09000 -0.30	65.47	64.55	65.20	89,986
29 Dec 15	65.39000 +1.11	65.39	64.52	64.52	111,106
28 Dec 15	64.28000 -0.40	65.18	63.82	64.81	77,321
24 Dec 15	64.68000 -0.59	65.65	64.68	65.55	24,929
23 Dec 15	65.27000 +2.08	65.65	63.68	63.68	180,339
22 Dec 15	63.19000 +0.56	63.63	62.59	63.31	90,033
21 Dec 15	62.63000 -1.67	65.01	62.63	64.03	166,489
18 Dec 15	64.30000 -1.03	65.08	63.76	64.92	273,615
17 Dec 15	65.33000 +1.84	65.83	64.69	64.81	343,742
16 Dec 15	63.49000 +0.56	64.14	62.86	63.12	184,953
15 Dec 15	62.93000 +1.69	63.17	61.61	61.78	190,996
14 Dec 15	61.24000 -0.78	63.07	61.00	62.26	270,526
11 Dec 15	62.02000 -1.98	63.89	61.85	63.89	273,006
10 Dec 15	64.00000 -0.92	65.33	63.85	64.67	190,965
09 Dec 15	64.92000 -0.52	66.30	64.00	65.70	319,856
08 Dec 15	65.44000 -1.55	66.91	64.80	66.53	173,672
07 Dec 15	66.99000 +0.85	67.39	66.34	66.49	238,926
04 Dec 15	66.14000 -0.81	67.13	65.40	67.08	217,600
03 Dec 15	66.95000 -0.09	69.66	66.01	69.05	417,349
02 Dec 15	67.04000 -0.30	67.89	66.20	67.44	188,357
01 Dec 15	67.34000 -0.85	68.69	67.17	68.15	227,232
30 Nov 15	68.19000 +1.60	68.57	67.00	67.27	349,398
27 Nov 15	66.59000 -1.11	67.95	66.46	67.25	180,330
26 Nov 15	67.70000 +0.66	68.00	67.20	67.20	133,715
25 Nov 15	67.04000 +1.28	67.39	65.74	65.76	160,802
24 Nov 15	65.76000 -1.30	66.60	64.93	66.60	203,377
23 Nov 15	67.06000 +0.67	67.40	65.67	66.39	205,720
20 Nov 15	66.39000 +0.25	66.54	65.41	66.10	136,490
19 Nov 15	66.14000 +1.15	66.76	65.40	65.51	216,193
18 Nov 15	64.99000 -0.68	65.43	64.73	65.22	244,764
17 Nov 15	65.67000 +1.59	65.74	64.32	64.47	198,813
16 Nov 15	64.08000 +0.16	64.90	63.15	63.16	178,846
13 Nov 15	63.92000 +0.20	64.25	63.20	63.71	198,433
12 Nov 15	63.72000 -2.23	65.84	63.59	65.84	264,746
11 Nov 15	65.95000 -0.36	66.80	65.79	66.19	250,382
10 Nov 15	66.31000 -0.95	68.79	64.88	67.56	379,601
09 Nov 15	67.26000 -1.48	69.20	67.21	68.64	253,047
06 Nov 15	68.74000 +1.08	69.35	67.36	67.69	151,271
05 Nov 15	67.66000 -0.10	68.17	67.23	67.88	174,916
04 Nov 15	67.76000 -0.14	68.68	67.64	68.31	246,148
03 Nov 15	67.90000 +0.25	68.01	67.30	67.44	166,201
02 Nov 15	67.65000 +1.04	67.89	65.90	65.94	153,717
30 Oct 15	66.61000 +0.18	66.79	65.67	66.46	166,459
29 Oct 15	66.43000 +0.48	66.66	65.60	66.43	159,758
28 Oct 15	65.95000 +0.79	66.27	64.87	65.21	155,572
27 Oct 15	65.16000 -1.89	66.57	65.13	66.22	208,761
26 Oct 15	67.05000 -0.70	67.72	66.79	67.60	211,514
23 Oct 15	67.75000 +1.21	68.66	66.65	67.03	228,202
22 Oct 15	66.54000 +2.28	66.66	63.95	64.28	269,635
21 Oct 15	64.26000 +1.01	64.66	62.63	63.41	174,699
20 Oct 15	63.25000 -0.17	63.71	62.10	63.38	163,035
19 Oct 15	63.42000 +0.12	64.27	63.15	63.17	125,465
16 Oct 15	63.30000 -0.16	63.83	63.15	63.71	224,136
15 Oct 15	63.46000 +1.07	63.72	62.69	62.91	185,134
14 Oct 15	62.39000 -0.71	62.93	61.70	62.44	306,258
13 Oct 15	63.10000 -0.49	63.68	62.18	63.68	157,030
12 Oct 15	63.59000 -1.18	65.31	63.17	64.88	221,224
09 Oct 15	64.77000 +1.17	65.13	64.08	64.38	318,063
08 Oct 15	63.60000 +0.59	63.67	62.39	62.84	275,617
07 Oct 15	63.01000 +1.08	63.70	61.84	62.17	457,198
06 Oct 15	61.93000 +1.28	62.34	60.27	60.84	313,646
05 Oct 15	60.65000 +2.38	61.24	59.45	59.45	321,835
02 Oct 15	58.27000 -0.22	59.31	57.37	58.85	289,872
01 Oct 15	58.49000 +0.67	59.50	57.67	58.34	467,121
30 Sep 15	57.82000 +1.28	58.35	57.20	57.80	278,585
29 Sep 15	56.54000 +0.41	56.69	54.80	55.49	429,952
28 Sep 15	56.13000 -2.22	58.35	56.13	58.16	292,804
25 Sep 15	58.35000 +1.10	60.46	58.26	60.46	519,049
24 Sep 15	57.25000 -1.51	59.23	56.71	58.89	552,529
23 Sep 15	58.76000 -0.81	59.91	58.67	59.53	441,227
22 Sep 15	59.57000 -2.60	62.36	59.52	62.14	266,625
21 Sep 15	62.17000 +1.03	62.40	60.71	61.08	229,475
18 Sep 15	61.14000 -1.70	62.51	60.03	62.42	400,012
17 Sep 15	62.84000 +0.04	63.40	62.37	62.83	364,850
16 Sep 15	62.80000 +0.37	63.28	62.07	63.00	257,561
15 Sep 15	62.43000 +0.59	62.91	61.38	61.83	260,829
14 Sep 15	61.84000 +0.39	62.46	61.36	61.43	234,382
11 Sep 15	61.45000 -1.30	62.90	61.30	62.90	254,654
10 Sep 15	62.75000 -0.60	63.92	62.45	63.12	307,662
09 Sep 15	63.35000 +1.26	64.64	63.20	64.13	373,889
08 Sep 15	62.09000 +1.32	62.50	61.04	61.04	273,563
07 Sep 15	60.77000 +0.22	61.71	60.24	61.16	111,283
04 Sep 15	60.55000 -1.93	61.88	60.16	61.88	358,145
03 Sep 15	62.48000 +1.16	62.95	61.17	62.00	275,095
02 Sep 15	61.32000 +0.23	62.09	60.70	61.35	274,910
01 Sep 15	61.09000 -1.82	62.38	60.34	62.02	260,680
31 Aug 15	62.91000 -0.51	63.70	62.44	63.46	200,265
28 Aug 15	63.42000 +0.33	63.59	62.53	63.37	225,548
27 Aug 15	63.09000 +2.11	63.63	62.12	62.72	332,612
26 Aug 15	60.98000 -2.17	63.38	60.98	62.35	423,171
25 Aug 15	63.15000 +3.51	64.10	60.60	60.94	610,860
24 Aug 15	59.64000 -3.93	61.39	57.32	60.98	721,577
21 Aug 15	63.57000 -2.75	66.07	63.57	65.25	398,967
20 Aug 15	66.32000 -2.08	68.27	66.05	68.03	318,858
19 Aug 15	68.40000 -1.75	69.90	68.39	69.81	182,358
18 Aug 15	70.15000 -0.65	70.84	69.92	70.50	118,372
17 Aug 15	70.80000 +0.20	71.41	70.09	71.09	164,892
14 Aug 15	70.60000 -0.34	71.59	70.43	70.90	138,857
13 Aug 15	70.94000 +1.04	71.85	70.62	70.63	194,376
12 Aug 15	69.90000 -2.71	71.75	69.30	71.75	393,943
11 Aug 15	72.61000 -0.98	73.64	72.25	73.39	301,199
10 Aug 15	73.59000 +0.43	73.77	72.72	73.34	242,862
07 Aug 15	73.16000 +0.09	73.72	72.84	73.00	218,520
06 Aug 15	73.07000 -0.13	73.48	72.92	73.29	228,827
05 Aug 15	73.20000 +0.64	73.64	72.52	72.87	238,542
04 Aug 15	72.56000 +0.76	72.95	71.45	71.70	453,833
03 Aug 15	71.80000 +0.82	71.99	70.70	71.65	422,577
31 Jul 15	70.98000 +4.41	71.24	69.98	71.00	758,204
30 Jul 15	66.57000 +0.22	66.86	65.42	66.62	250,160
29 Jul 15	66.35000 +0.33	66.71	65.41	66.27	268,322
28 Jul 15	66.02000 +1.02	66.35	65.04	65.27	237,236
27 Jul 15	65.00000 -2.63	67.48	64.93	67.48	261,747
24 Jul 15	67.63000 -0.48	68.25	67.32	67.83	185,372
23 Jul 15	68.11000 -0.39	69.03	67.77	68.79	324,808
22 Jul 15	68.50000 -1.06	69.52	68.47	69.00	151,716
21 Jul 15	69.56000 -0.93	70.79	69.39	70.79	202,845
20 Jul 15	70.49000 +1.78	70.84	68.76	69.18	305,309
17 Jul 15	68.71000 -0.07	69.19	67.92	68.84	277,663
16 Jul 15	68.78000 +0.59	69.32	68.39	68.40	202,221
15 Jul 15	68.19000 -0.29	68.49	67.84	68.22	188,549
14 Jul 15	68.48000 +0.39	68.50	67.65	67.92	215,915
13 Jul 15	68.09000 +1.93	68.34	66.57	66.78	263,960
10 Jul 15	66.16000 +2.13	66.86	65.79	66.10	289,581
09 Jul 15	64.03000 +1.78	64.21	62.35	62.57	222,737
08 Jul 15	62.25000 +0.43	63.21	61.68	61.75	290,323
07 Jul 15	61.82000 -1.87	64.10	61.64	63.67	258,638
06 Jul 15	63.69000 -1.26	64.68	63.50	64.10	364,295
03 Jul 15	64.95000 -0.39	65.74	64.39	65.30	243,667
02 Jul 15	65.34000 -0.09	66.07	65.15	65.51	258,267
01 Jul 15	65.43000 +0.80	66.89	64.85	65.38	483,290
30 Jun 15	64.63000 -0.15	65.53	63.90	64.66	342,815
29 Jun 15	64.78000 -2.14	65.71	63.52	64.01	353,999
26 Jun 15	66.92000 +0.76	67.46	65.72	65.95	201,187
25 Jun 15	66.16000 -0.22	66.82	65.65	65.70	265,496
24 Jun 15	66.38000 -1.00	67.45	66.12	67.30	406,906
23 Jun 15	67.38000 -0.16	68.28	67.21	68.00	210,780
22 Jun 15	67.54000 +2.87	67.64	65.45	66.15	318,048
19 Jun 15	64.67000 -0.50	66.09	64.67	65.15	320,697
18 Jun 15	65.17000 +0.90	65.19	62.96	64.25	229,152
17 Jun 15	64.27000 -0.29	65.12	63.92	64.64	207,267
16 Jun 15	64.56000 -0.03	64.65	63.22	63.99	305,005
15 Jun 15	64.59000 -0.73	65.17	63.98	64.41	234,644
12 Jun 15	65.32000 -2.62	66.91	64.50	66.91	352,502
11 Jun 15	67.94000 -0.46	69.70	67.63	68.60	408,476
10 Jun 15	68.40000 +2.10	68.86	65.73	66.19	354,625
09 Jun 15	66.30000 +0.67	66.48	65.45	65.65	307,400
08 Jun 15	65.63000 -0.50	66.21	65.35	66.05	190,311
05 Jun 15	66.13000 -0.95	66.97	65.62	66.73	235,873
04 Jun 15	67.08000 -0.92	68.00	65.51	67.53	267,669
03 Jun 15	68.00000 +0.40	68.39	67.30	67.82	206,665
02 Jun 15	67.60000 -0.74	72.56	67.30	68.99	348,850
01 Jun 15	68.34000 +0.71	69.38	67.57	68.57	289,455
29 May 15	67.63000 -2.15	69.70	67.24	69.60	669,375
28 May 15	69.78000 -1.37	71.15	69.09	70.59	264,327
27 May 15	71.15000 +1.45	71.24	69.58	69.92	286,227
26 May 15	69.70000 -0.18	70.82	69.34	70.09	218,711
25 May 15	69.88000 -0.38	70.60	69.60	70.10	39,386
22 May 15	70.26000 +0.04	70.59	69.88	69.88	133,758
21 May 15	70.22000 +0.27	70.84	69.48	69.65	178,518
20 May 15	69.95000 -0.40	70.55	69.45	70.22	184,875
19 May 15	70.35000 +1.32	70.73	69.36	69.53	403,241
18 May 15	69.03000 -0.05	69.77	68.22	69.21	170,262
15 May 15	69.08000 -1.41	70.67	68.79	70.63	220,834
14 May 15	70.49000 +0.97	70.55	68.74	69.30	174,899
13 May 15	69.52000 -0.61	70.93	69.32	70.51	258,948
12 May 15	70.13000 -1.40	71.19	69.55	71.19	335,482
11 May 15	71.53000 -0.67	72.53	71.16	72.39	192,167
08 May 15	72.20000 +2.29	72.32	70.11	70.28	351,808
07 May 15	69.91000 -0.74	70.55	68.03	70.10	441,075
06 May 15	70.65000 -1.26	72.30	70.01	70.75	650,073
05 May 15	71.91000 -2.48	74.45	71.91	74.06	408,952
04 May 15	74.39000 +2.47	74.48	72.15	72.20	265,842
30 Apr 15	71.92000 +1.17	72.35	68.95	70.62	451,978
29 Apr 15	70.75000 -1.72	72.99	70.52	72.73	254,412
28 Apr 15	72.47000 -1.83	74.17	72.20	74.17	189,782
27 Apr 15	74.30000 +2.30	74.32	71.20	72.00	266,123
24 Apr 15	72.00000 -0.38	72.82	71.36	72.71	225,697
23 Apr 15	72.38000 -0.50	73.33	71.81	72.92	257,113
22 Apr 15	72.88000 -0.29	73.54	71.87	73.39	292,478
21 Apr 15	73.17000 +0.27	74.42	73.01	73.01	258,215
20 Apr 15	72.90000 +1.67	73.10	71.38	71.39	296,365
17 Apr 15	71.23000 -1.46	72.86	70.53	72.27	409,620
16 Apr 15	72.69000 -1.19	74.57	72.47	73.80	282,430
15 Apr 15	73.88000 -0.37	74.97	73.83	74.56	379,975
14 Apr 15	74.25000 -0.13	74.83	73.38	74.13	331,012
13 Apr 15	74.38000 -0.97	75.57	74.37	75.07	279,768
10 Apr 15	75.35000 +0.24	75.75	74.11	75.37	215,596
09 Apr 15	75.11000 +1.27	75.11	73.42	73.92	151,738
08 Apr 15	73.84000 -1.05	75.71	73.74	75.26	221,551
07 Apr 15	74.89000 +0.92	75.44	74.17	74.17	205,670
02 Apr 15	73.97000 -0.52	74.75	73.79	74.40	161,167
01 Apr 15	74.49000 +0.76	74.85	73.37	73.60	226,895
31 Mar 15	73.73000 -1.08	75.36	73.42	74.79	377,754
30 Mar 15	74.81000 +2.02	75.06	72.80	73.03	303,847
27 Mar 15	72.79000 +0.30	73.29	71.88	72.56	294,210
26 Mar 15	72.49000 -0.42	72.58	70.93	72.32	313,670
25 Mar 15	72.91000 -0.31	73.33	71.97	73.23	266,227
24 Mar 15	73.22000 +1.22	73.67	71.44	71.75	235,308
23 Mar 15	72.00000 -0.60	72.70	71.73	72.70	227,920
20 Mar 15	72.60000 +0.61	73.47	71.34	72.00	368,607
19 Mar 15	71.99000 +0.86	72.94	71.16	71.28	415,210
18 Mar 15	71.13000 +0.17	71.37	70.03	71.10	379,001
17 Mar 15	70.96000 -2.18	73.12	70.55	73.12	457,668
16 Mar 15	73.14000 -0.09	73.64	72.40	73.24	371,297
13 Mar 15	73.23000 +0.07	73.62	72.20	73.00	251,002
12 Mar 15	73.16000 -0.64	73.99	73.05	73.99	351,831
11 Mar 15	73.80000 +3.24	73.84	71.00	71.03	407,687
10 Mar 15	70.56000 -0.32	71.17	69.68	70.90	431,245
09 Mar 15	70.88000 -0.09	71.05	69.64	71.01	414,328
06 Mar 15	70.97000 +1.07	72.49	70.11	70.25	595,468
05 Mar 15	69.90000 +4.07	70.31	64.28	65.00	758,578
04 Mar 15	65.83000 -0.29	66.32	64.71	66.09	338,545
03 Mar 15	66.12000 -0.59	67.88	65.92	66.93	364,653
02 Mar 15	66.71000 -0.21	67.15	65.78	66.90	282,870
27 Feb 15	66.92000 -0.03	67.47	66.35	67.03	223,434
26 Feb 15	66.95000 +0.71	67.09	65.92	66.23	194,140
25 Feb 15	66.24000 -0.71	66.90	65.42	66.90	296,337
24 Feb 15	66.95000 +0.46	67.12	65.80	66.55	189,306
23 Feb 15	66.49000 +0.39	66.72	65.77	66.49	167,392
20 Feb 15	66.10000 +0.04	66.16	65.29	65.89	226,834
19 Feb 15	66.06000 -0.04	66.38	65.44	65.90	253,122
18 Feb 15	66.10000 -0.12	66.20	64.08	64.55	335,146
17 Feb 15	66.22000 +0.11	66.78	64.86	65.82	183,344
16 Feb 15	66.11000 -0.30	67.21	65.83	66.50	166,737
13 Feb 15	66.41000 +0.60	67.03	66.03	66.22	560,325
12 Feb 15	65.81000 +0.62	66.52	64.59	64.96	295,434
11 Feb 15	65.19000 +0.15	65.86	63.94	65.10	280,725
10 Feb 15	65.04000 +0.10	65.56	64.60	64.94	329,813
09 Feb 15	64.94000 -0.61	65.28	64.28	65.16	219,941
06 Feb 15	65.55000 +0.18	65.95	63.89	65.29	383,169
05 Feb 15	65.37000 +0.15	65.37	63.72	64.48	310,962
04 Feb 15	65.22000 +0.32	65.22	63.70	64.72	489,377
03 Feb 15	64.90000 +0.65	66.29	64.44	64.44	350,479
02 Feb 15	64.25000 +0.75	64.76	63.41	63.63	334,031
30 Jan 15	63.50000 +0.92	64.24	62.74	62.93	342,483
29 Jan 15	62.58000 +0.82	62.80	60.55	61.48	387,754
28 Jan 15	61.76000 +1.19	61.76	59.99	61.00	403,667
27 Jan 15	60.57000 -2.15	62.92	59.78	62.03	705,396
26 Jan 15	62.72000 +1.07	62.82	60.95	61.62	310,979
23 Jan 15	61.65000 +0.59	63.37	61.19	61.90	521,614
22 Jan 15	61.06000 +1.47	61.45	59.77	59.80	555,412
21 Jan 15	59.59000 +0.68	59.68	57.78	59.16	477,182
20 Jan 15	58.91000 +0.37	59.60	58.63	58.97	315,224
19 Jan 15	58.54000 +0.55	58.90	57.84	58.31	315,486
16 Jan 15	57.99000 +0.05	58.25	57.05	57.88	366,423
15 Jan 15	57.94000 +1.44	58.45	55.54	57.13	504,344
14 Jan 15	56.50000 -0.79	58.03	56.30	56.76	460,299
13 Jan 15	57.29000 +2.64	58.39	54.52	54.52	610,509
12 Jan 15	54.65000 +1.41	56.20	53.92	56.05	392,488
09 Jan 15	53.24000 -0.43	54.24	52.79	53.60	213,157
08 Jan 15	53.67000 +1.47	53.95	53.00	53.10	281,887
07 Jan 15	52.20000 +0.33	52.80	51.79	52.23	253,905
06 Jan 15	51.87000 +0.29	52.92	50.43	51.61	272,525
05 Jan 15	51.58000 -2.79	54.77	51.35	54.27	443,571
02 Jan 15	54.37000 -0.70	55.54	54.06	54.97	121,562
31 Dec 14	55.07000 +0.19	55.07	53.93	54.84	47,030
30 Dec 14	54.88000 -0.26	55.46	54.77	55.01	111,322
29 Dec 14	55.14000 -0.58	55.79	54.62	55.75	169,291
24 Dec 14	55.72000 +0.97	55.72	54.34	54.34	41,570
23 Dec 14	54.75000 +1.14	54.85	53.31	53.88	128,776
22 Dec 14	53.61000 -0.54	54.61	53.16	54.49	213,785
19 Dec 14	54.15000 +0.49	54.45	53.22	54.20	331,876
18 Dec 14	53.66000 +1.88	54.41	52.60	52.71	280,394
17 Dec 14	51.78000 -0.05	52.31	50.90	51.28	369,389
16 Dec 14	51.83000 +0.72	51.86	50.00	51.12	352,495
15 Dec 14	51.11000 -1.40	53.42	50.90	52.50	239,793
12 Dec 14	52.51000 -1.85	53.73	52.28	53.62	275,712
11 Dec 14	54.36000 -0.22	54.57	53.45	54.45	205,140
10 Dec 14	54.58000 -0.66	55.68	54.32	55.56	263,990
09 Dec 14	55.24000 -1.51	56.42	54.90	56.07	308,393
08 Dec 14	56.75000 -0.58	57.16	56.09	57.16	187,474
05 Dec 14	57.33000 +0.62	57.52	56.62	57.05	322,273
04 Dec 14	56.71000 +0.23	57.20	56.28	56.53	456,323
03 Dec 14	56.48000 +0.44	56.53	55.22	55.72	449,359
02 Dec 14	56.04000 +0.06	56.77	55.94	56.39	687,490
01 Dec 14	55.98000 +1.26	55.98	54.66	55.00	583,782
28 Nov 14	54.72000 -0.37	56.56	54.20	55.11	669,036
27 Nov 14	55.09000 +2.52	55.23	52.25	52.25	679,853
26 Nov 14	52.57000 +1.56	53.06	50.52	50.97	534,281
25 Nov 14	51.01000 -0.07	51.27	50.36	51.04	687,074
24 Nov 14	51.08000 -0.85	51.98	50.91	51.57	472,571
21 Nov 14	51.93000 +2.10	52.29	49.68	49.81	598,016
20 Nov 14	49.83500 -3.50	51.99	49.28	51.99	424,178
19 Nov 14	53.33000 -1.13	54.40	52.76	53.67	365,062
18 Nov 14	54.46000 +0.76	54.88	53.44	53.49	274,632
17 Nov 14	53.70000 -1.06	54.07	52.68	53.59	390,213
14 Nov 14	54.76000 +5.39	55.20	50.83	52.38	767,296
13 Nov 14	49.36500 -0.43	50.40	49.28	49.93	192,783
12 Nov 14	49.80000 -0.07	50.02	49.39	49.78	199,043
11 Nov 14	49.87000 -0.43	50.48	49.67	50.35	181,840
10 Nov 14	50.30000 -0.32	50.79	49.94	50.70	206,517
07 Nov 14	50.62000 +0.46	51.00	50.16	50.44	245,452
06 Nov 14	50.16000 +0.38	51.18	49.80	49.81	424,081
05 Nov 14	49.78000 +0.86	50.05	49.02	49.21	251,970
04 Nov 14	48.91500 -0.62	49.78	48.65	49.38	195,903
03 Nov 14	49.53500 +0.31	50.52	49.00	49.10	291,773
31 Oct 14	49.22000 +0.72	49.48	48.55	49.19	374,714
30 Oct 14	48.50000 -0.53	49.45	48.01	49.22	270,943
29 Oct 14	49.03000 +0.65	49.38	48.63	48.69	190,257
28 Oct 14	48.38500 -0.15	48.85	47.83	48.79	262,109
27 Oct 14	48.53000 -0.70	49.74	48.20	49.70	219,942
24 Oct 14	49.23000 -0.12	49.23	48.63	49.17	183,565
23 Oct 14	49.35000 +0.17	49.40	48.26	48.99	174,060
22 Oct 14	49.17500 +0.38	49.37	48.73	49.00	214,636
21 Oct 14	48.80000 +0.74	49.18	47.58	48.07	297,654
20 Oct 14	48.06000 -0.31	48.55	47.55	48.48	304,554
17 Oct 14	48.36500 +1.14	48.42	47.02	47.28	404,098
16 Oct 14	47.22500 +0.47	47.69	45.20	46.88	509,820
15 Oct 14	46.76000 -1.16	48.10	46.05	47.51	398,177
14 Oct 14	47.91500 +0.37	48.25	47.17	47.35	315,104
13 Oct 14	47.54500 +0.46	48.56	46.78	46.90	302,713
10 Oct 14	47.08000 -1.67	48.24	47.08	48.24	425,197
09 Oct 14	48.75500 -1.25	50.66	48.65	50.59	333,550
08 Oct 14	50.01000 -1.14	50.83	49.58	50.83	284,595
07 Oct 14	51.15000 +0.04	51.61	50.85	51.19	296,755
06 Oct 14	51.11000 +0.26	51.69	50.86	51.28	259,274
03 Oct 14	50.85000 +0.54	51.70	50.57	50.57	225,535
02 Oct 14	50.31000 -1.54	51.88	50.28	51.78	331,107
01 Oct 14	51.85000 -1.27	53.48	51.65	53.08	332,070
30 Sep 14	53.12000 -0.19	53.55	53.01	53.47	237,986
29 Sep 14	53.31000 -0.01	53.74	53.01	53.35	203,470
26 Sep 14	53.32000 +0.47	53.52	52.90	52.95	331,597
25 Sep 14	52.85000 -1.37	54.50	52.55	54.31	375,848
24 Sep 14	54.22000 +0.40	54.48	53.70	53.90	307,349
23 Sep 14	53.82000 -1.28	55.08	53.55	55.02	413,357
22 Sep 14	55.10000 -0.49	55.85	54.83	55.55	320,565
19 Sep 14	55.59000 -2.23	58.34	55.50	57.52	612,679
18 Sep 14	57.82000 +0.63	57.98	57.25	57.25	164,302
17 Sep 14	57.19000 +0.19	57.65	57.02	57.21	146,286
16 Sep 14	57.00000 -0.19	57.28	56.83	57.13	250,038
15 Sep 14	57.19000 +0.08	57.28	56.78	56.80	123,130
12 Sep 14	57.11000 -0.01	57.56	56.92	57.13	146,642
11 Sep 14	57.12000 -0.08	57.41	57.03	57.24	174,118
10 Sep 14	57.20000 -0.23	57.39	56.80	56.89	156,414
09 Sep 14	57.43000 +0.68	57.82	56.59	56.59	259,358
08 Sep 14	56.75000 +0.40	56.96	56.32	56.32	135,257
05 Sep 14	56.35000 -0.07	56.57	55.95	56.37	275,005
04 Sep 14	56.42000 -0.29	56.78	55.98	56.62	310,359
03 Sep 14	56.71000 +0.82	57.03	56.00	56.10	217,538
02 Sep 14	55.89000 +0.26	56.49	55.58	55.70	163,071
01 Sep 14	55.63000 -1.48	57.14	55.51	57.03	232,338
29 Aug 14	57.11000 -0.12	57.51	56.50	57.34	189,588
28 Aug 14	57.23000 -0.54	57.83	57.03	57.68	238,483
27 Aug 14	57.77000 +0.49	57.93	56.90	57.26	195,940
26 Aug 14	57.28000 +0.33	57.50	56.80	56.99	167,991
25 Aug 14	56.95000 +1.43	57.44	56.70	57.18	257,082
22 Aug 14	55.52000 -0.31	56.44	55.18	55.99	213,197
21 Aug 14	55.83000 +0.28	56.10	55.37	55.73	301,760
20 Aug 14	55.55000 -0.38	56.05	55.20	55.82	298,614
19 Aug 14	55.93000 -0.05	56.92	55.81	56.29	251,075
18 Aug 14	55.98000 +0.76	56.29	55.62	55.76	211,773
15 Aug 14	55.22000 -0.64	56.38	55.17	55.95	262,062
14 Aug 14	55.86000 +0.26	56.08	55.35	55.35	330,542
13 Aug 14	55.60000 -0.12	56.48	55.46	55.93	368,763
12 Aug 14	55.72000 -0.93	56.54	55.50	56.31	424,561
11 Aug 14	56.65000 +0.56	57.51	56.26	56.45	311,071
08 Aug 14	56.09000 -0.38	56.44	54.82	55.90	363,749
07 Aug 14	56.47000 +1.88	56.75	54.46	54.82	702,106
06 Aug 14	54.59000 +1.26	54.78	52.65	53.09	495,646
05 Aug 14	53.33000 +2.82	55.11	52.34	53.54	743,937
04 Aug 14	50.51000 -1.22	53.80	50.18	52.84	1,050,440
01 Aug 14	51.73000 -17.69	58.59	51.73	55.00	2,154,084
31 Jul 14	69.42000 -0.89	70.40	68.80	70.22	245,571
30 Jul 14	70.31000 -0.50	70.89	70.08	70.82	126,612
29 Jul 14	70.81000 +0.01	71.52	70.59	70.84	149,270
28 Jul 14	70.80000 +0.07	71.34	70.52	70.86	149,218
25 Jul 14	70.73000 -0.46	71.51	70.73	71.12	218,645
24 Jul 14	71.19000 +1.17	72.17	70.10	70.10	224,256
23 Jul 14	70.02000 +0.02	70.49	69.46	69.98	116,497
22 Jul 14	70.00000 +0.48	70.30	69.46	69.76	173,436
21 Jul 14	69.52000 +0.04	69.86	69.13	69.41	109,361
18 Jul 14	69.48000 -0.07	69.53	68.83	69.38	182,869
17 Jul 14	69.55000 -0.55	70.14	69.31	69.85	276,550
16 Jul 14	70.10000 -0.15	70.50	69.31	70.27	224,424
15 Jul 14	70.25000 -0.23	71.40	70.13	70.48	140,849
14 Jul 14	70.48000 +1.59	70.98	68.95	69.07	174,437
11 Jul 14	68.89000 -1.16	70.28	68.68	69.92	230,895
10 Jul 14	70.05000 -0.30	70.67	69.34	70.67	339,699
09 Jul 14	70.35000 +0.13	70.73	69.57	70.32	237,722
08 Jul 14	70.22000 -3.45	71.50	69.19	71.15	855,895
07 Jul 14	73.67000 -0.28	74.32	73.61	73.90	160,738
04 Jul 14	73.95000 +0.19	74.26	73.66	73.76	121,459
03 Jul 14	73.76000 -0.19	74.40	73.47	74.26	364,201
02 Jul 14	73.95000 +1.58	74.79	73.58	74.50	470,027
01 Jul 14	72.37000 +1.29	72.79	70.61	71.10	247,450
30 Jun 14	71.08000 +0.27	71.44	70.10	70.89	367,395
27 Jun 14	70.81000 -2.07	72.74	70.59	72.57	339,546
26 Jun 14	72.88000 +1.00	73.05	71.00	71.92	296,560
25 Jun 14	71.88000 -1.06	72.97	71.76	72.97	255,721
24 Jun 14	72.94000 -0.26	73.75	72.66	73.39	152,872
23 Jun 14	73.20000 +0.51	73.46	72.06	73.00	249,676
20 Jun 14	72.69000 -0.65	73.39	72.48	73.39	259,451
19 Jun 14	73.34000 -1.08	75.15	73.10	75.14	351,572
18 Jun 14	74.42000 -0.05	75.08	73.91	74.44	152,669
17 Jun 14	74.47000 +0.05	74.75	73.94	74.75	168,356
16 Jun 14	74.42000 -0.67	75.30	74.10	75.10	159,147
13 Jun 14	75.09000 +0.48	75.63	74.18	74.50	236,658
12 Jun 14	74.61000 -0.39	75.49	74.36	75.49	215,335
11 Jun 14	75.00000 -1.25	76.08	74.63	76.05	325,971
10 Jun 14	76.24990 -1.09	77.65	75.82	77.35	165,395
09 Jun 14	77.33990 +0.44	77.73	76.61	76.89	132,067
06 Jun 14	76.89990 +1.78	77.26	75.05	75.20	284,354
05 Jun 14	75.12000 +0.31	75.63	74.40	75.10	178,579
04 Jun 14	74.81000 +0.62	76.00	74.55	75.50	249,480
03 Jun 14	74.19000 -0.68	74.90	74.02	74.82	119,482
02 Jun 14	74.87000 -0.14	75.43	74.67	75.43	182,270
30 May 14	75.01000 +0.15	75.26	74.47	74.81	629,113
29 May 14	74.86000 +0.47	74.93	74.06	74.39	73,438
28 May 14	74.39000 -0.20	75.10	73.94	74.86	136,077
27 May 14	74.59000 -0.47	75.40	74.42	75.17	183,005
26 May 14	75.06000 -0.40	75.65	74.90	75.50	119,406
23 May 14	75.45990 +1.21	75.95	74.06	74.65	238,673
22 May 14	74.25000 +0.46	74.84	73.93	73.96	176,415
21 May 14	73.79000 -0.45	74.33	72.93	74.02	234,603
20 May 14	74.24000 +0.24	74.56	73.65	74.00	176,520
19 May 14	74.00000 -1.77	74.48	72.77	73.91	267,968
16 May 14	75.76990 -0.43	76.43	74.85	76.38	177,200
15 May 14	76.19990 -0.15	78.20	75.62	77.50	362,487
14 May 14	76.34990 -1.17	77.50	73.22	77.50	545,794
13 May 14	77.51990 +2.25	77.71	75.56	75.57	336,620
12 May 14	75.27000 -0.42	76.40	75.04	76.00	259,512
09 May 14	75.68990 +0.11	75.87	74.97	75.60	217,529
08 May 14	75.57990 -1.81	76.85	75.35	76.60	405,709
07 May 14	77.38990 -2.61	78.73	76.61	78.40	350,255
06 May 14	79.99990 +0.41	80.59	78.95	80.00	152,034
05 May 14	79.58990 -0.06	79.85	78.66	79.34	62,700
02 May 14	79.64990 -0.72	80.58	79.35	79.95	123,310
30 Apr 14	80.36990 +0.54	80.41	79.08	79.67	124,803
29 Apr 14	79.82990 +0.76	80.07	79.19	79.20	89,779
28 Apr 14	79.06990 -0.38	80.06	78.74	79.45	81,326
25 Apr 14	79.44990 -0.12	80.56	79.01	79.01	153,644
24 Apr 14	79.56990 +0.17	80.34	78.49	79.63	140,892
23 Apr 14	79.39990 +0.50	79.73	78.84	78.90	134,276
22 Apr 14	78.89990 +2.29	78.91	76.51	76.70	160,732
17 Apr 14	76.60990 -0.45	77.21	75.33	75.87	194,114
16 Apr 14	77.05990 +0.81	77.39	76.14	76.73	209,512
15 Apr 14	76.24990 -1.17	77.56	76.03	77.42	146,964
14 Apr 14	77.41990 -0.63	77.67	76.85	77.60	170,163
11 Apr 14	78.04990 -1.04	78.50	77.40	78.30	163,106
10 Apr 14	79.08990 +0.88	79.81	78.56	78.56	145,171
09 Apr 14	78.20990 -0.23	79.12	77.99	78.51	128,908
08 Apr 14	78.43990 -1.76	80.20	78.00	80.06	256,082
07 Apr 14	80.19990 -1.35	81.33	80.06	81.03	159,941
04 Apr 14	81.54990 +0.14	82.49	81.10	81.51	110,172
03 Apr 14	81.40990 -0.85	82.11	81.10	82.07	146,357
02 Apr 14	82.25990 -0.52	82.96	81.97	82.73	112,141
01 Apr 14	82.77990 +0.58	83.03	81.94	82.29	159,677
31 Mar 14	82.19990 +0.64	82.74	81.39	81.70	153,221
28 Mar 14	81.55990 +0.59	82.10	80.96	80.96	141,024
27 Mar 14	80.96990 +0.45	81.00	79.60	80.39	142,502
26 Mar 14	80.51990 +0.60	81.00	80.03	80.41	103,594
25 Mar 14	79.91990 +0.84	80.56	78.95	78.95	110,528
24 Mar 14	79.07990 -1.15	80.57	78.91	80.23	107,414
21 Mar 14	80.22990 -0.06	81.00	80.14	80.50	155,869
20 Mar 14	80.28990 +1.13	80.91	78.98	80.00	247,959
19 Mar 14	79.15990 -0.65	79.89	78.90	79.89	115,606
18 Mar 14	79.80990 +1.22	80.04	78.24	78.53	158,288
17 Mar 14	78.58990 +1.41	78.94	77.10	77.46	154,963
14 Mar 14	77.17990 -0.50	78.46	76.44	77.00	253,606
13 Mar 14	77.67990 -1.10	79.49	77.61	79.19	103,477
12 Mar 14	78.77990 -2.04	80.40	78.55	80.27	171,301
11 Mar 14	80.81990 -0.21	81.38	80.50	81.30	143,836
10 Mar 14	81.02990 -0.50	81.96	80.40	81.52	245,424
07 Mar 14	81.52990 -0.77	82.78	81.53	82.47	187,508
06 Mar 14	82.29990 +1.10	82.95	81.27	81.71	308,584
05 Mar 14	81.19990 -0.24	81.88	80.62	81.88	213,017
04 Mar 14	81.43990 +3.85	81.90	79.24	80.35	454,883
03 Mar 14	77.58990 -1.21	78.04	76.50	78.04	229,890
28 Feb 14	78.79990 -0.45	79.70	78.46	79.39	198,342
27 Feb 14	79.24990 -1.45	80.80	78.60	80.54	196,176
26 Feb 14	80.69990 -1.19	82.00	80.65	81.88	108,454
25 Feb 14	81.88990 +0.09	82.11	80.40	81.51	124,014
24 Feb 14	81.79990 +0.06	82.08	81.40	81.68	118,479
21 Feb 14	81.73990 +0.66	81.74	81.11	81.24	76,545
20 Feb 14	81.07990 -1.01	81.46	80.25	80.96	139,765
19 Feb 14	82.08990 +0.53	82.39	81.15	81.15	104,171
18 Feb 14	81.55990 -0.75	82.50	80.78	82.45	111,281
17 Feb 14	82.30990 +0.59	82.77	81.85	81.97	84,811
14 Feb 14	81.71990 +0.90	81.80	80.78	81.07	104,877
13 Feb 14	80.81990 +0.17	80.82	79.52	80.63	156,336
12 Feb 14	80.64990 +1.40	81.09	79.30	79.30	178,238
11 Feb 14	79.24990 +0.45	79.37	78.80	79.00	213,954
10 Feb 14	78.79990 +0.33	79.13	78.43	78.61	112,972
07 Feb 14	78.46990 -0.33	79.28	78.32	79.19	132,865
06 Feb 14	78.79990 +0.40	79.10	77.66	78.63	258,769
05 Feb 14	78.39990 +1.31	79.05	78.03	78.67	278,199
04 Feb 14	77.08990 -1.44	77.77	76.55	77.72	198,634
03 Feb 14	78.52990 -0.61	80.07	78.20	79.04	174,910
31 Jan 14	79.13990 -0.25	79.78	77.57	79.52	160,590
30 Jan 14	79.38990 -0.61	80.56	79.22	80.45	171,725
29 Jan 14	79.99990 +2.80	82.20	77.95	81.50	489,580
28 Jan 14	77.19990 +1.33	77.79	76.01	76.20	297,727
27 Jan 14	75.86990 +0.07	76.50	75.69	75.80	197,134
24 Jan 14	75.79990 -1.64	78.18	75.51	77.31	322,026
23 Jan 14	77.43990 -1.21	78.68	77.34	78.28	218,478
22 Jan 14	78.64990 -0.24	79.86	78.50	79.33	126,429
21 Jan 14	78.88990 -0.81	79.80	78.40	79.80	213,937
20 Jan 14	79.69990 -0.73	80.28	79.68	80.21	84,577
17 Jan 14	80.42990 +0.79	81.00	79.54	79.70	162,136
16 Jan 14	79.63990 -1.01	80.34	79.20	79.21	193,791
15 Jan 14	80.64990 -0.55	81.88	80.33	81.34	129,678
14 Jan 14	81.19990 +0.66	81.21	79.70	80.00	182,111
13 Jan 14	80.53990 +0.44	80.79	80.11	80.36	161,876
10 Jan 14	80.09990 +0.60	80.60	79.69	79.69	245,094
09 Jan 14	79.49990 -2.56	79.93	78.78	79.68	488,210
08 Jan 14	82.05990 -1.45	82.60	81.09	81.91	251,779
07 Jan 14	83.50990 -0.39	84.37	82.73	84.37	136,025
06 Jan 14	83.89990 -0.29	84.81	83.69	84.08	136,768
03 Jan 14	84.18990 +0.34	84.88	82.76	83.76	126,272
02 Jan 14	83.84990 -0.94	85.13	83.56	84.80	189,311
31 Dec 13	84.78990 +1.38	84.79	83.50	83.50	30,029
30 Dec 13	83.40990 +0.22	84.65	82.95	82.95	133,436
27 Dec 13	83.18990 +0.72	83.25	82.32	82.65	86,011
24 Dec 13	82.46990 +1.32	82.76	81.25	81.45	18,724
23 Dec 13	81.14990 +0.30	81.50	80.69	80.94	137,352
20 Dec 13	80.84990 +0.94	81.11	79.28	79.89	172,352
19 Dec 13	79.90990 +0.39	80.82	79.60	79.88	205,619
18 Dec 13	79.51990 +1.14	80.22	78.41	78.43	235,934
17 Dec 13	78.37990 -1.22	79.50	78.38	79.14	107,163
16 Dec 13	79.59990 +1.29	79.88	78.08	78.08	161,710
13 Dec 13	78.30990 +0.10	79.17	78.05	78.05	119,784
12 Dec 13	78.20990 +0.19	78.39	77.02	77.70	158,385
11 Dec 13	78.01990 -1.11	79.11	78.00	79.05	136,733
10 Dec 13	79.12990 -0.34	79.96	78.99	79.14	115,246
09 Dec 13	79.46990 -0.43	79.85	78.75	79.85	122,266
06 Dec 13	79.89990 -0.01	80.45	79.40	79.91	171,750
05 Dec 13	79.90990 -0.76	81.36	79.91	80.13	153,605
04 Dec 13	80.66990 -0.56	81.69	79.67	81.26	145,089
03 Dec 13	81.22990 -2.90	84.13	81.22	83.85	261,336
02 Dec 13	84.12990 +0.00	84.43	83.24	84.01	126,011
29 Nov 13	84.12990 +0.25	84.35	83.48	83.48	129,532
28 Nov 13	83.87990 +0.60	84.06	82.80	82.80	107,247
27 Nov 13	83.27990 -0.03	83.89	83.05	83.48	104,339
26 Nov 13	83.30990 +0.11	84.22	83.00	83.17	173,496
25 Nov 13	83.19990 +2.24	83.70	81.02	81.02	232,442
22 Nov 13	80.95990 -0.24	81.44	79.67	81.01	144,249
21 Nov 13	81.19990 -0.81	81.65	80.97	81.65	82,678
20 Nov 13	82.00990 -0.15	82.60	81.76	81.77	229,731
19 Nov 13	82.15990 -0.34	82.38	81.33	82.00	187,570
18 Nov 13	82.49990 +1.39	82.80	80.70	81.10	182,721
15 Nov 13	81.10990 +0.11	81.37	80.28	80.79	159,941
14 Nov 13	80.99990 +0.28	82.14	80.21	81.24	236,442
13 Nov 13	80.71990 +1.02	82.80	80.45	82.53	317,628
12 Nov 13	79.69990 -2.56	81.33	79.52	79.97	249,730
11 Nov 13	82.25990 -0.61	82.64	81.20	82.23	184,376
08 Nov 13	82.86990 +1.22	83.21	80.86	81.38	283,274
07 Nov 13	81.64990 +0.42	82.10	80.00	80.01	380,850
06 Nov 13	81.22990 -0.10	82.15	81.03	81.17	201,673
05 Nov 13	81.32990 -2.70	82.75	80.70	82.65	364,949
04 Nov 13	84.02990 +0.68	84.40	83.28	83.51	121,711
01 Nov 13	83.34990 -0.27	83.91	82.04	83.48	120,853
31 Oct 13	83.61990 -0.64	84.20	83.17	83.53	131,536
30 Oct 13	84.25990 +0.76	84.30	83.09	83.09	90,180
29 Oct 13	83.49990 +0.22	83.64	82.74	82.88	133,997
28 Oct 13	83.27990 -0.62	84.20	83.13	84.00	130,736
25 Oct 13	83.89990 -0.44	84.20	83.30	84.16	167,048
24 Oct 13	84.33990 +0.68	84.34	83.10	83.58	154,276
23 Oct 13	83.65990 -0.63	84.19	82.93	83.54	170,349
22 Oct 13	84.28990 -0.39	85.17	83.49	84.48	204,125
21 Oct 13	84.67990 -0.32	85.30	84.32	84.95	134,941
18 Oct 13	84.99990 +0.40	85.51	84.32	84.50	179,557
17 Oct 13	84.59990 +0.40	84.68	83.66	84.18	224,150
16 Oct 13	84.19990 -0.03	84.40	83.37	84.02	149,407
15 Oct 13	84.22990 +0.36	84.99	83.81	83.84	140,157
14 Oct 13	83.86990 +0.00	84.94	83.15	83.38	142,954
11 Oct 13	83.86990 -0.06	84.50	83.54	84.00	173,612
10 Oct 13	83.92990 +3.73	83.99	81.79	82.34	428,111
09 Oct 13	80.19990 -0.38	81.33	79.96	80.48	197,746
08 Oct 13	80.57990 +1.09	81.23	79.21	79.35	219,517
07 Oct 13	79.48990 -0.76	79.84	79.02	79.78	148,456
04 Oct 13	80.24990 +0.02	80.71	77.88	80.09	171,718
03 Oct 13	80.22990 -2.17	82.59	80.08	82.20	213,253
02 Oct 13	82.39990 -0.72	82.95	81.76	82.92	127,510
01 Oct 13	83.11990 +0.77	83.58	82.14	82.14	150,109
30 Sep 13	82.34990 -1.04	82.64	81.45	82.28	167,488
27 Sep 13	83.38990 -0.07	83.69	82.84	83.69	169,350
26 Sep 13	83.45990 +0.16	83.79	82.42	83.15	154,332
25 Sep 13	83.29990 +0.26	84.03	82.26	82.66	176,341
24 Sep 13	83.03990 -0.99	83.93	82.89	83.77	166,676
23 Sep 13	84.02990 -0.30	84.65	83.71	84.00	169,161
20 Sep 13	84.32990 +0.35	84.40	82.87	83.64	355,648
19 Sep 13	83.97990 -0.67	86.26	83.88	85.63	277,216
18 Sep 13	84.64990 +0.96	85.10	83.32	84.01	244,335
17 Sep 13	83.68990 -1.81	85.10	83.59	85.08	196,917
16 Sep 13	85.49990 +1.11	85.93	84.94	85.08	218,443
13 Sep 13	84.38990 +0.59	84.85	82.80	83.71	192,905
12 Sep 13	83.79990 -0.52	85.56	83.69	84.09	337,634
11 Sep 13	84.31990 +0.27	84.32	83.27	84.00	234,776
10 Sep 13	84.04990 +4.47	84.51	80.17	80.34	449,723
09 Sep 13	79.57990 -0.42	80.30	79.10	79.92	197,934
06 Sep 13	79.99990 +0.74	80.49	78.97	79.12	245,869
05 Sep 13	79.25990 -0.16	79.96	78.47	79.58	192,372
04 Sep 13	79.41990 +0.83	79.49	77.69	78.00	203,298
03 Sep 13	78.58990 +0.02	79.07	77.09	78.65	180,051
02 Sep 13	78.56990 +2.10	78.94	77.39	77.39	148,938
30 Aug 13	76.46990 +0.37	79.25	76.47	78.85	271,248
29 Aug 13	76.09990 +0.33	76.74	75.42	75.71	128,049
28 Aug 13	75.76990 -1.49	77.00	75.28	77.00	167,309
27 Aug 13	77.25990 -2.08	79.44	76.87	79.08	207,849
26 Aug 13	79.33990 -1.39	80.88	79.10	80.88	111,339
23 Aug 13	80.72990 +1.14	81.10	79.48	79.59	237,996
22 Aug 13	79.58990 +1.22	79.65	78.22	78.22	164,654
21 Aug 13	78.36990 -0.02	78.97	77.85	78.55	118,137
20 Aug 13	78.38990 -0.49	78.66	77.37	78.41	144,618
19 Aug 13	78.87990 +0.43	78.94	77.39	78.38	130,211
16 Aug 13	78.44990 +0.90	78.45	76.75	77.39	146,627
15 Aug 13	77.54990 -0.46	78.04	76.91	77.83	113,255
14 Aug 13	78.00990 +1.01	78.16	76.96	77.00	175,000
13 Aug 13	76.99990 +0.69	77.00	76.06	76.37	200,306
12 Aug 13	76.30990 +1.10	76.47	74.79	75.10	140,019
09 Aug 13	75.21000 +1.21	75.31	74.16	74.37	204,477
08 Aug 13	74.00000 +0.62	74.15	73.34	73.63	282,960
07 Aug 13	73.38000 -1.49	74.53	73.38	74.53	321,471
06 Aug 13	74.87000 -1.56	76.68	74.58	76.68	276,534
05 Aug 13	76.42990 -0.97	77.77	76.26	77.52	207,730
02 Aug 13	77.39990 +1.39	77.40	75.34	76.12	251,399
01 Aug 13	76.00990 +0.66	76.01	71.00	73.00	450,106
31 Jul 13	75.35000 -0.04	75.81	74.45	75.21	253,231
30 Jul 13	75.39000 -0.11	76.02	75.33	75.36	151,297
29 Jul 13	75.49990 -0.11	76.19	75.35	75.42	126,257
26 Jul 13	75.60990 -0.64	76.81	75.33	76.23	135,989
25 Jul 13	76.24990 -0.31	76.76	75.88	76.23	207,594
24 Jul 13	76.55990 +0.60	77.56	75.73	75.91	170,727
23 Jul 13	75.95990 -0.74	76.70	75.76	76.59	174,469
22 Jul 13	76.69990 +0.25	77.00	75.97	76.85	127,629
19 Jul 13	76.44990 -0.28	77.08	75.59	76.36	155,422
18 Jul 13	76.72990 -0.40	76.83	75.59	76.65	179,615
17 Jul 13	77.12990 +0.20	78.11	75.66	76.87	243,750
16 Jul 13	76.92990 +1.05	76.93	75.60	76.01	188,291
15 Jul 13	75.87990 -0.06	77.20	75.30	76.19	140,755
12 Jul 13	75.93990 +0.09	77.52	75.85	76.77	304,976
11 Jul 13	75.84990 +1.68	75.94	74.87	75.15	214,771
10 Jul 13	74.17000 +0.12	74.18	72.60	73.87	198,123
09 Jul 13	74.05000 +1.55	75.47	72.75	72.75	230,717
08 Jul 13	72.50000 +1.38	72.90	70.89	71.33	202,338
05 Jul 13	71.12000 -0.28	72.71	70.94	71.34	316,502
04 Jul 13	71.40000 +1.34	71.54	69.70	70.41	177,549
03 Jul 13	70.06000 -1.93	71.62	69.39	71.41	253,097
02 Jul 13	71.99000 -0.28	72.40	71.48	72.29	223,032
01 Jul 13	72.27000 +1.74	72.34	69.36	70.80	202,222
28 Jun 13	70.53000 -0.67	71.80	70.04	71.31	283,243
27 Jun 13	71.20000 +0.55	71.79	69.10	69.95	419,997
26 Jun 13	70.65000 +0.45	71.09	69.55	70.41	295,025
25 Jun 13	70.20000 +1.98	71.40	68.58	69.00	383,622
24 Jun 13	68.22000 -1.31	69.53	67.52	69.53	322,216
21 Jun 13	69.53000 -2.19	72.37	69.53	71.62	356,856
20 Jun 13	71.72000 -3.29	73.95	70.90	73.81	364,610
19 Jun 13	75.01000 -0.99	76.44	74.82	76.41	148,647
18 Jun 13	75.99990 +1.45	77.27	74.43	74.43	393,782
17 Jun 13	74.55000 +0.13	75.30	74.42	74.81	237,870
14 Jun 13	74.42000 -0.42	75.41	73.85	75.02	236,795
13 Jun 13	74.84000 -0.49	74.88	73.73	74.28	227,301
12 Jun 13	75.33000 -0.88	76.86	75.20	75.74	226,075
11 Jun 13	76.20990 -1.13	76.94	75.66	76.68	210,961
10 Jun 13	77.33990 -0.66	77.88	77.08	77.44	155,332
07 Jun 13	77.99990 -0.01	78.24	77.25	78.00	286,833
06 Jun 13	78.00990 -1.49	78.06	77.20	77.20	258,067
05 Jun 13	79.49990 -0.61	79.80	78.95	79.80	331,282
04 Jun 13	80.10990 +0.11	80.44	79.79	80.26	321,643
03 Jun 13	79.99990 +0.36	80.31	79.17	79.32	225,118
31 May 13	79.63990 +0.05	79.86	78.67	79.73	299,291
30 May 13	79.58990 +1.89	79.59	77.68	77.74	320,409
29 May 13	77.69990 -0.39	77.70	76.80	77.52	220,491
28 May 13	78.08990 -0.08	79.40	78.09	78.20	197,076
27 May 13	78.16990 +0.64	78.66	77.64	77.90	113,749
24 May 13	77.52990 +0.33	77.92	77.09	77.38	200,711
23 May 13	77.19990 -1.91	77.58	75.92	76.88	505,696
22 May 13	79.10990 +0.33	79.53	77.88	78.68	335,788
21 May 13	78.77990 +0.04	79.07	77.68	78.79	275,985
20 May 13	78.73990 -1.79	80.50	78.13	80.50	263,583
17 May 13	80.52990 +3.33	80.60	76.80	76.96	696,335
16 May 13	77.19990 -0.75	77.88	76.50	77.18	467,587
15 May 13	77.94990 +5.03	78.28	75.00	75.00	903,253
14 May 13	72.92000 -1.02	74.50	72.11	73.97	277,680
13 May 13	73.94000 -0.09	74.31	73.24	73.82	188,880
10 May 13	74.03000 -0.79	75.16	73.93	74.75	247,263
09 May 13	74.82000 -0.15	75.16	73.73	75.12	111,751
08 May 13	74.97000 +0.84	75.03	73.94	74.37	203,195
07 May 13	74.13000 +1.19	74.79	72.85	73.27	359,957
06 May 13	72.94000 +0.08	73.23	72.48	72.84	123,379
03 May 13	72.86000 +1.86	73.09	70.71	71.11	374,933
02 May 13	71.00000 -0.14	71.19	70.00	70.21	210,697
30 Apr 13	71.14000 +0.27	71.63	70.13	70.85	252,629
29 Apr 13	70.87000 -0.79	72.72	70.65	71.78	218,939
26 Apr 13	71.66000 +0.80	71.66	69.80	70.84	466,047
25 Apr 13	70.86000 +1.52	70.86	69.17	69.17	562,401
24 Apr 13	69.34000 +0.95	69.67	68.57	68.59	336,334
23 Apr 13	68.39000 +2.81	68.76	65.13	65.50	371,311
22 Apr 13	65.58000 -0.76	66.63	65.10	66.16	273,467
19 Apr 13	66.34000 +2.03	66.48	64.86	65.27	335,893
18 Apr 13	64.31000 -0.60	65.67	64.01	64.74	303,879
17 Apr 13	64.91000 -0.93	66.28	63.55	66.13	415,597
16 Apr 13	65.84000 -0.09	66.14	64.60	65.00	367,324
15 Apr 13	65.93000 -2.10	67.97	65.70	67.68	255,262
12 Apr 13	68.03000 -1.55	70.10	67.65	69.34	308,143
11 Apr 13	69.58000 -0.80	70.34	69.01	70.28	264,497
10 Apr 13	70.38000 +2.28	70.47	68.35	68.37	355,212
09 Apr 13	68.10000 -0.01	69.03	67.09	69.03	339,601
08 Apr 13	68.11000 -0.08	69.42	67.90	68.24	216,300
05 Apr 13	68.19000 -2.02	70.70	67.75	70.43	297,017
04 Apr 13	70.21000 -0.04	71.16	69.76	70.39	242,808
03 Apr 13	70.25000 -0.63	71.28	70.12	71.02	229,551
02 Apr 13	70.88000 -0.09	71.14	69.79	70.43	335,099
28 Mar 13	70.97000 +1.35	72.02	69.06	69.58	535,627
27 Mar 13	69.62000 -1.58	71.58	68.42	71.58	467,457
26 Mar 13	71.20000 -0.20	71.64	70.09	71.48	413,616
25 Mar 13	71.40000 -2.09	74.33	71.40	74.00	280,432
22 Mar 13	73.49000 +0.09	74.00	72.67	72.93	365,954
21 Mar 13	73.40000 -3.11	76.70	72.33	76.39	566,381
20 Mar 13	76.50990 -0.35	77.42	75.63	76.85	330,618
19 Mar 13	76.85990 -1.69	78.60	76.78	78.23	289,885
18 Mar 13	78.54990 +0.07	78.90	76.72	77.00	250,932
15 Mar 13	78.47990 +0.37	78.57	77.51	78.32	305,632
14 Mar 13	78.10990 +0.61	78.37	77.44	77.55	173,579
13 Mar 13	77.49990 -0.99	78.56	77.30	78.56	223,911
12 Mar 13	78.48990 +0.99	78.62	77.05	77.30	295,738
11 Mar 13	77.49990 +0.55	77.50	76.36	76.41	214,497
08 Mar 13	76.94990 +0.45	77.00	75.00	76.76	325,093
07 Mar 13	76.49990 -0.65	77.74	75.66	77.13	315,795
06 Mar 13	77.14990 -1.24	78.35	75.38	78.35	363,323
05 Mar 13	78.38990 +3.93	78.82	73.21	73.50	564,507
04 Mar 13	74.46000 -2.29	75.90	72.84	75.90	582,662
01 Mar 13	76.74990 -1.07	78.75	76.01	78.22	362,888
28 Feb 13	77.81990 -3.19	82.00	77.15	81.81	941,077
27 Feb 13	81.00990 -0.48	81.96	79.30	81.96	305,255
26 Feb 13	81.48990 -1.56	82.39	79.80	80.66	186,097
25 Feb 13	83.04990 -0.89	85.28	82.80	84.41	195,431
22 Feb 13	83.93990 +1.39	84.01	82.89	82.89	163,893
21 Feb 13	82.54990 -2.43	84.35	81.67	84.21	212,876
20 Feb 13	84.97990 -0.97	86.64	84.93	86.11	147,373
19 Feb 13	85.94990 +2.00	86.30	83.82	83.86	203,884
18 Feb 13	83.94990 -0.46	84.77	83.70	84.31	81,586
15 Feb 13	84.40990 -0.65	85.75	84.41	84.69	127,352
14 Feb 13	85.05990 -0.79	86.12	83.99	85.74	188,616
13 Feb 13	85.84990 +1.16	85.95	84.01	84.53	141,378
12 Feb 13	84.68990 +0.29	84.91	83.99	84.43	105,961
11 Feb 13	84.39990 -0.51	85.66	83.94	84.89	139,426
08 Feb 13	84.90990 +1.02	85.04	83.90	84.19	167,498
07 Feb 13	83.88990 -0.30	86.00	83.77	84.19	233,133
06 Feb 13	84.18990 -0.86	86.40	83.66	85.38	168,339
05 Feb 13	85.04990 +0.05	86.00	84.59	84.59	180,173
04 Feb 13	84.99990 -1.25	87.77	84.88	86.58	308,974
01 Feb 13	86.24990 +2.25	86.25	84.10	84.11	208,177
31 Jan 13	83.99990 -0.05	84.64	83.22	83.86	239,029
30 Jan 13	84.04990 -0.22	84.74	83.82	84.44	190,859
29 Jan 13	84.26990 +0.46	84.56	83.28	83.83	212,581
28 Jan 13	83.80990 -0.23	84.90	83.81	84.55	294,863
25 Jan 13	84.03990 +2.36	84.38	81.30	81.30	318,863
24 Jan 13	81.67990 +1.75	81.68	79.59	79.68	234,354
23 Jan 13	79.92990 -1.06	81.40	79.47	81.05	237,177
22 Jan 13	80.98990 -1.02	81.87	80.25	81.87	247,892
21 Jan 13	82.00990 +0.04	82.54	81.36	82.53	104,593
18 Jan 13	81.96990 +0.59	82.34	81.10	81.83	138,666
17 Jan 13	81.37990 +1.38	81.91	79.53	79.58	208,672
16 Jan 13	79.99990 +1.31	80.12	77.93	78.35	265,793
15 Jan 13	78.68990 +0.79	78.83	77.23	77.27	228,882
14 Jan 13	77.89990 -0.80	79.26	77.82	79.26	230,621
11 Jan 13	78.69990 -0.05	78.89	75.76	76.73	536,114
10 Jan 13	78.74990 +0.61	79.50	78.23	78.35	475,726
09 Jan 13	78.13990 -2.84	81.43	77.75	81.43	430,088
08 Jan 13	80.97990 -0.51	81.45	80.65	81.02	193,533
07 Jan 13	81.48990 -0.76	82.00	81.01	81.72	154,189
04 Jan 13	82.24990 -1.69	83.04	81.15	83.03	208,962
03 Jan 13	83.93990 +1.37	84.10	80.84	82.41	299,852
02 Jan 13	82.56990 +3.36	82.57	80.28	80.95	210,558
31 Dec 12	79.20990 -0.27	79.78	78.65	78.98	40,697
28 Dec 12	79.47990 -0.56	80.30	79.24	80.30	75,473
27 Dec 12	80.03990 +0.27	80.40	79.63	79.63	86,379
24 Dec 12	79.76990 -0.94	80.66	79.04	80.58	66,197
21 Dec 12	80.70990 -2.12	82.70	80.22	82.50	221,597
20 Dec 12	82.82990 +0.43	84.26	81.84	81.84	190,132
19 Dec 12	82.39990 +2.27	82.40	80.02	80.02	246,550
18 Dec 12	80.12990 -1.39	81.70	80.13	81.60	236,824
17 Dec 12	81.51990 +0.52	82.10	80.78	80.92	169,574
14 Dec 12	80.99990 -0.20	81.77	80.95	81.05	156,748
13 Dec 12	81.19990 -0.51	81.98	80.54	81.98	217,163
12 Dec 12	81.70990 +0.71	81.87	79.75	80.73	226,642
11 Dec 12	80.99990 +1.00	81.00	79.80	79.86	145,510
10 Dec 12	79.99990 -0.30	80.41	79.58	79.73	171,890
07 Dec 12	80.29990 +0.27	80.42	79.33	80.06	130,716
06 Dec 12	80.02990 +2.01	80.41	78.22	78.50	267,882
05 Dec 12	78.01990 +0.01	79.04	78.00	79.00	152,400
04 Dec 12	78.00990 -0.18	78.69	77.51	77.93	143,222
03 Dec 12	78.18990 -0.46	79.05	78.00	78.98	208,935
30 Nov 12	78.64990 +1.00	78.88	77.48	77.48	269,154
29 Nov 12	77.64990 +1.20	77.67	76.90	76.98	199,467
28 Nov 12	76.44990 -0.38	76.71	75.69	76.71	171,948
27 Nov 12	76.82990 +0.36	77.61	76.76	76.91	230,080
26 Nov 12	76.46990 -0.20	76.99	75.98	76.01	297,143
23 Nov 12	76.66990 +1.79	76.67	74.60	74.61	333,058
22 Nov 12	74.88000 +1.27	74.88	73.76	73.97	149,142
21 Nov 12	73.61000 -0.42	74.00	72.67	73.44	246,960
20 Nov 12	74.03000 +1.31	74.07	72.13	72.24	195,471
19 Nov 12	72.72000 +1.25	73.50	72.03	72.03	210,542
16 Nov 12	71.47000 -1.88	75.17	71.47	73.24	297,813
15 Nov 12	73.35000 -0.29	73.35	72.51	73.01	251,738
14 Nov 12	73.64000 -1.18	75.16	73.64	74.95	164,777
13 Nov 12	74.82000 +0.56	74.82	73.74	74.07	250,290
12 Nov 12	74.26000 +0.58	74.90	73.30	73.78	241,722
09 Nov 12	73.68000 +0.44	74.40	72.41	73.75	418,053
08 Nov 12	73.24000 +2.86	73.40	70.80	70.80	458,094
07 Nov 12	70.38000 -0.67	72.31	69.89	71.64	334,667
06 Nov 12	71.05000 -0.07	71.48	70.25	71.05	256,093
05 Nov 12	71.12000 -1.27	72.31	71.05	72.25	144,116
02 Nov 12	72.39000 -0.02	73.48	72.22	72.39	242,080
01 Nov 12	72.41000 +2.07	72.87	70.00	70.11	215,367
31 Oct 12	70.34000 -1.14	72.07	69.80	71.33	286,218
30 Oct 12	71.48000 +0.21	72.00	70.98	71.04	118,120
29 Oct 12	71.27000 -0.20	71.67	70.45	70.84	108,626
26 Oct 12	71.47000 +0.35	71.94	70.50	70.66	253,878
25 Oct 12	71.12000 +2.12	71.98	69.95	70.00	446,010
24 Oct 12	69.00000 -0.06	70.03	68.06	70.00	430,702
23 Oct 12	69.06000 -3.67	72.99	69.06	72.77	431,186
22 Oct 12	72.73000 -1.77	74.47	72.36	74.47	671,036
19 Oct 12	74.50000 +0.92	74.50	73.06	73.60	287,885
18 Oct 12	73.58000 -1.87	75.20	72.95	75.20	455,845
17 Oct 12	75.44990 +0.66	75.68	74.48	74.67	353,162
16 Oct 12	74.79000 +0.39	74.87	73.87	74.70	264,544
15 Oct 12	74.40000 +1.03	74.78	73.21	73.35	253,555
12 Oct 12	73.37000 -0.98	74.91	73.20	73.98	301,459
11 Oct 12	74.35000 +0.55	75.14	73.40	73.75	333,155
10 Oct 12	73.80000 -2.35	75.75	73.55	75.48	384,958
09 Oct 12	76.14990 +1.06	77.35	74.49	75.31	426,873
08 Oct 12	75.09000 -1.01	76.09	74.11	74.98	329,936
05 Oct 12	76.09990 +1.65	76.10	74.16	74.26	266,341
04 Oct 12	74.45000 +0.39	74.75	73.21	74.42	230,248
03 Oct 12	74.06000 +0.70	74.14	73.01	73.32	199,107
02 Oct 12	73.36000 -0.67	74.23	73.02	73.90	185,159
01 Oct 12	74.03000 +1.17	75.85	73.10	73.10	522,192
28 Sep 12	72.86000 -0.93	73.88	72.04	72.51	412,114
27 Sep 12	73.79000 +1.26	74.25	72.61	72.61	319,593
26 Sep 12	72.53000 -0.77	73.80	71.97	72.36	442,264
25 Sep 12	73.30000 +1.80	73.30	71.39	71.55	293,182
24 Sep 12	71.50000 -2.22	73.51	71.50	72.01	268,128
21 Sep 12	73.72000 +1.17	74.40	72.66	73.20	379,284
20 Sep 12	72.55000 -0.62	73.05	71.79	72.50	242,753
19 Sep 12	73.17000 +1.48	73.35	72.00	72.01	374,781
18 Sep 12	71.69000 -3.31	74.50	71.69	74.05	520,556
17 Sep 12	75.00000 -0.94	75.90	74.01	75.14	327,753
14 Sep 12	75.93990 +3.33	75.94	73.99	73.99	556,169
13 Sep 12	72.61000 -0.71	73.40	72.32	73.35	281,835
12 Sep 12	73.32000 +2.32	73.42	70.67	71.28	297,533
11 Sep 12	71.00000 -0.46	71.30	69.78	71.22	210,241
10 Sep 12	71.46000 +0.33	72.00	70.66	70.79	265,002
07 Sep 12	71.13000 +1.45	71.19	69.59	69.88	392,711
06 Sep 12	69.68000 +1.90	70.21	68.10	68.40	288,256
05 Sep 12	67.78000 +0.07	68.37	66.58	67.50	192,620
04 Sep 12	67.71000 -1.37	69.20	67.60	68.03	372,978
03 Sep 12	69.08000 +1.40	69.45	67.54	67.76	201,180
31 Aug 12	67.68000 +0.88	68.09	66.46	66.80	345,377
30 Aug 12	66.80000 -1.71	68.71	66.71	68.25	277,137
29 Aug 12	68.51000 -0.39	69.19	68.17	69.16	120,697
28 Aug 12	68.90000 -0.22	69.00	65.86	69.00	218,871
27 Aug 12	69.12000 -0.88	69.95	68.30	69.72	156,317
24 Aug 12	70.00000 -0.54	70.61	68.48	70.56	283,982
23 Aug 12	70.54000 +0.64	71.00	69.90	70.99	313,973
22 Aug 12	69.90000 +0.38	70.34	68.21	69.11	352,577
21 Aug 12	69.52000 +1.87	69.91	67.46	67.46	306,897
20 Aug 12	67.65000 -1.45	69.09	67.30	68.77	218,840
17 Aug 12	69.10000 +0.47	69.12	68.12	68.62	221,491
16 Aug 12	68.63000 +0.93	68.77	67.00	67.85	249,182
15 Aug 12	67.70000 +1.39	69.08	65.58	66.07	434,362
14 Aug 12	66.31000 -0.18	66.70	65.90	66.55	149,167
13 Aug 12	66.49000 +0.24	66.75	65.06	66.33	187,836
10 Aug 12	66.25000 +0.38	66.65	64.59	65.51	308,813
09 Aug 12	65.87000 +1.27	65.87	64.31	64.85	276,983
08 Aug 12	64.60000 +0.49	64.60	63.40	63.94	220,349
07 Aug 12	64.11000 -1.19	65.34	63.04	65.30	408,086
06 Aug 12	65.30000 +0.80	65.30	63.53	64.90	363,664
03 Aug 12	64.50000 +2.31	64.50	60.57	60.89	474,062
02 Aug 12	62.19000 -1.06	64.18	60.80	63.33	730,759
01 Aug 12	63.25000 +3.39	65.85	62.32	62.50	844,572
31 Jul 12	59.86000 -0.66	60.87	58.79	60.30	479,074
30 Jul 12	60.52000 +0.27	60.86	59.43	60.61	438,556
27 Jul 12	60.25000 +1.69	60.81	57.95	59.20	447,290
26 Jul 12	58.56000 +1.74	58.70	55.55	57.00	503,358
25 Jul 12	56.82000 +0.69	57.19	55.46	55.88	308,259
24 Jul 12	56.13000 +0.82	57.33	55.34	56.00	392,470
23 Jul 12	55.31000 -2.28	57.16	54.48	57.00	426,023
20 Jul 12	57.59000 -0.85	59.19	57.17	58.60	379,380
19 Jul 12	58.44000 +0.09	59.30	58.02	58.28	344,746
18 Jul 12	58.35000 +0.55	58.68	57.27	58.21	385,357
17 Jul 12	57.80000 -1.51	59.62	57.37	59.59	396,720
16 Jul 12	59.31000 +0.37	59.98	58.34	59.10	344,979
13 Jul 12	58.94000 +2.71	59.28	56.57	56.69	588,272
12 Jul 12	56.23000 -1.65	57.64	55.90	57.01	522,509
11 Jul 12	57.88000 -0.93	59.09	57.62	58.30	546,480
10 Jul 12	58.81000 -0.30	61.07	58.27	59.38	609,487
09 Jul 12	59.11000 -0.17	61.42	57.02	58.91	814,923
06 Jul 12	59.28000 +5.76	64.00	52.86	52.92	2,294,828
05 Jul 12	53.52000 -1.56	55.48	52.70	54.97	427,713
04 Jul 12	55.08000 +0.33	55.24	53.82	54.55	298,405
03 Jul 12	54.75000 +2.20	54.91	52.94	53.00	466,378
02 Jul 12	52.55000 +1.00	53.70	51.42	52.49	536,428
29 Jun 12	51.55000 +4.43	51.55	48.74	49.04	619,101
28 Jun 12	47.12000 -0.71	48.29	46.60	48.29	354,311
27 Jun 12	47.83000 -1.27	49.31	47.15	49.31	392,287
26 Jun 12	49.10500 -0.08	50.03	48.90	49.89	308,100
25 Jun 12	49.18000 -1.81	50.99	49.10	50.99	534,988
22 Jun 12	50.99000 -1.93	52.38	50.75	52.36	393,358
21 Jun 12	52.92000 -1.23	54.19	52.91	53.78	420,977
20 Jun 12	54.15000 -0.29	54.80	53.70	54.40	243,638
19 Jun 12	54.44000 +1.32	54.83	53.41	53.88	329,277
18 Jun 12	53.12000 +0.68	54.45	52.68	54.00	338,154
15 Jun 12	52.44000 +1.43	52.81	51.37	51.59	374,337
14 Jun 12	51.01000 -1.03	52.24	50.26	52.00	370,381
13 Jun 12	52.04000 -1.03	54.31	51.70	53.86	343,520
12 Jun 12	53.07000 -1.88	55.17	52.83	54.60	492,456
11 Jun 12	54.95000 -0.39	57.25	54.90	56.50	356,388
08 Jun 12	55.34000 -0.24	55.45	54.14	54.71	528,219
07 Jun 12	55.58000 +1.77	56.50	53.63	53.92	562,901
06 Jun 12	53.81000 +2.23	54.68	51.04	52.28	739,507
05 Jun 12	51.58000 +0.84	52.10	51.06	51.32	353,593
04 Jun 12	50.74000 +0.09	51.54	49.41	50.00	389,648
01 Jun 12	50.65000 -2.25	53.48	50.15	53.21	608,285
31 May 12	52.90000 -1.04	54.39	52.74	54.08	1,877,153
30 May 12	53.94000 -2.02	55.85	53.67	55.58	1,363,633
29 May 12	55.96000 +0.44	56.31	54.20	54.84	480,287
28 May 12	55.52000 +1.08	56.93	54.37	55.59	244,178
25 May 12	54.44000 -0.38	55.76	54.28	54.99	399,807
24 May 12	54.82000 -0.52	55.80	54.23	55.01	547,591
23 May 12	55.34000 -2.42	57.12	55.14	57.00	321,200
22 May 12	57.76000 +1.31	57.99	56.44	57.13	430,212
21 May 12	56.45000 +0.57	57.50	55.62	55.81	300,339
18 May 12	55.88000 -0.08	57.20	54.96	55.00	523,179
17 May 12	55.96000 -1.61	58.17	55.54	58.12	387,514
16 May 12	57.57000 -0.04	58.35	55.37	57.02	526,619
15 May 12	57.61000 -1.04	60.10	57.40	59.60	406,085
14 May 12	58.65000 -4.31	62.33	58.65	62.28	565,432
11 May 12	62.96000 +1.01	63.44	60.20	61.40	522,930
10 May 12	61.95000 -3.35	63.97	60.22	63.50	841,421
09 May 12	65.30000 +0.91	66.56	63.30	65.00	448,974
08 May 12	64.39000 -2.75	67.50	64.29	67.20	412,962
07 May 12	67.14000 +0.70	67.22	63.91	65.01	341,936
04 May 12	66.44000 -2.39	69.36	66.25	68.56	356,821
03 May 12	68.83000 +1.50	69.60	67.71	67.86	326,885
02 May 12	67.33000 +0.42	69.54	66.31	66.63	378,098
30 Apr 12	66.91000 -1.69	69.66	66.57	69.38	295,622
27 Apr 12	68.60000 +1.22	69.48	66.08	66.19	333,679
26 Apr 12	67.38000 -0.94	68.88	66.87	68.41	245,115
25 Apr 12	68.32000 +2.24	68.58	65.89	66.43	328,615
24 Apr 12	66.08000 +0.45	67.16	65.34	65.61	277,580
23 Apr 12	65.63000 -2.37	67.19	65.34	67.06	313,199
20 Apr 12	68.00000 +0.27	68.82	67.34	68.44	343,115
19 Apr 12	67.73000 +0.17	70.10	67.67	68.17	522,595
18 Apr 12	67.56000 -1.69	70.00	67.56	68.58	388,330
17 Apr 12	69.25000 +1.12	69.53	67.82	67.90	523,529
16 Apr 12	68.13000 +1.40	69.20	67.05	67.05	295,302
13 Apr 12	66.73000 -2.28	69.45	66.70	68.90	271,538
12 Apr 12	69.01000 +2.81	69.41	66.49	67.03	388,094
11 Apr 12	66.20000 +1.82	67.20	64.00	64.25	493,851
10 Apr 12	64.38000 -3.13	67.19	64.38	66.31	334,580
05 Apr 12	67.51000 +0.10	68.50	66.15	67.39	279,374
04 Apr 12	67.41000 -2.87	69.71	67.28	69.64	443,733
03 Apr 12	70.28000 -0.72	71.70	70.28	71.15	352,467
02 Apr 12	71.00000 +1.13	71.66	70.26	70.48	617,013
30 Mar 12	69.87000 +1.97	70.32	68.59	68.83	472,860
29 Mar 12	67.90000 -0.86	69.02	67.69	68.56	274,460
28 Mar 12	68.76000 -1.68	70.49	68.69	70.41	364,077
27 Mar 12	70.44000 -0.48	71.43	70.30	71.00	321,595
26 Mar 12	70.92000 +1.33	70.98	69.43	70.08	301,580
23 Mar 12	69.59000 +1.16	69.89	67.98	68.57	309,216
22 Mar 12	68.43000 +0.39	69.30	66.88	67.90	465,694
21 Mar 12	68.04000 +0.77	68.97	67.69	67.83	552,635
20 Mar 12	67.27000 -1.85	69.01	65.67	68.85	617,979
19 Mar 12	69.12000 -1.23	70.32	68.96	70.20	292,739
16 Mar 12	70.35000 +0.19	71.20	69.54	70.18	290,312
15 Mar 12	70.16000 +1.16	70.45	68.91	69.37	487,000
14 Mar 12	69.00000 -3.61	70.00	68.55	69.75	1,964,269
13 Mar 12	72.61000 +2.20	72.69	70.44	70.52	346,771
12 Mar 12	70.41000 +1.05	70.42	68.61	69.00	285,329
09 Mar 12	69.36000 -0.18	70.46	69.09	69.96	355,147
08 Mar 12	69.54000 +2.81	69.88	67.29	67.99	478,055
07 Mar 12	66.73000 +2.63	67.76	62.33	63.85	510,923
06 Mar 12	64.10000 -3.70	67.47	64.07	67.47	530,931
05 Mar 12	67.80000 -1.98	69.64	67.55	69.44	279,959
02 Mar 12	69.78000 -0.18	70.19	69.59	70.00	184,141
01 Mar 12	69.96000 +1.18	69.96	68.40	68.73	233,551
29 Feb 12	68.78000 -0.58	70.69	68.75	69.45	321,205
28 Feb 12	69.36000 -0.63	70.59	68.37	70.20	263,214
27 Feb 12	69.99000 +0.80	70.17	68.11	68.80	293,177
24 Feb 12	69.19000 +0.20	70.64	68.99	68.99	286,459
23 Feb 12	68.99000 +0.20	69.52	67.69	68.41	308,144
22 Feb 12	68.79000 -0.82	69.77	68.40	69.63	265,078
21 Feb 12	69.61000 -1.55	71.16	69.11	71.16	401,255
20 Feb 12	71.16000 +2.87	71.36	68.54	68.54	443,610
17 Feb 12	68.29000 +0.54	68.97	68.07	68.30	193,755
16 Feb 12	67.75000 +0.85	67.75	65.39	67.00	201,794
15 Feb 12	66.90000 +1.08	68.47	66.37	66.53	362,544
14 Feb 12	65.82000 -1.07	67.21	65.77	66.74	172,390
13 Feb 12	66.89000 +1.16	67.30	66.10	66.20	157,536
10 Feb 12	65.73000 -1.90	67.76	65.06	67.30	303,223
09 Feb 12	67.63000 +2.79	68.32	65.56	65.56	506,952
08 Feb 12	64.84000 +0.89	65.56	64.23	64.23	315,301
07 Feb 12	63.95000 -0.81	64.89	63.95	64.89	268,060
06 Feb 12	64.76000 -0.01	64.87	63.93	64.37	208,681
03 Feb 12	64.77000 +0.85	65.06	62.44	63.78	277,494
02 Feb 12	63.92000 +0.16	65.27	62.98	63.91	262,997
01 Feb 12	63.76000 +1.98	63.82	61.88	61.95	328,414
31 Jan 12	61.78000 +0.89	63.00	61.39	61.65	211,977
30 Jan 12	60.89000 -0.67	61.86	60.36	61.41	210,474
27 Jan 12	61.56000 -0.47	62.32	60.68	61.57	196,931
26 Jan 12	62.03000 +1.90	62.18	59.94	60.02	215,509
25 Jan 12	60.13000 -1.12	61.85	59.05	61.52	265,112
24 Jan 12	61.25000 -2.00	63.13	60.06	62.93	288,159
23 Jan 12	63.25000 +1.57	63.49	61.50	61.67	299,782
20 Jan 12	61.68000 +0.41	62.23	60.08	61.41	220,698
19 Jan 12	61.27000 +0.74	61.41	60.22	60.58	281,593
18 Jan 12	60.53000 -0.21	61.49	59.56	60.50	295,424
17 Jan 12	60.74000 +2.15	61.60	58.90	59.30	302,718
16 Jan 12	58.59000 +0.23	59.00	57.24	57.50	123,352
13 Jan 12	58.36000 +0.28	59.29	57.80	58.51	327,234
12 Jan 12	58.08000 +1.47	58.99	56.66	56.75	282,934
11 Jan 12	56.61000 +0.14	57.68	55.71	56.72	289,653
10 Jan 12	56.47000 +2.24	57.39	54.48	54.97	504,361
09 Jan 12	54.23000 +0.53	54.54	53.30	53.80	261,762
06 Jan 12	53.70000 -0.20	54.59	53.22	53.92	322,838
05 Jan 12	53.90000 -2.42	55.56	53.64	55.00	515,704
04 Jan 12	56.32000 -1.61	57.80	55.97	57.80	499,765
03 Jan 12	57.93000 +1.53	57.93	55.57	56.40	191,177
02 Jan 12	56.40000 +1.70	56.50	54.70	54.70	81,261
30 Dec 11	54.70000 +0.72	55.00	53.74	54.44	114,417
29 Dec 11	53.98000 +0.90	54.00	52.76	53.24	109,528
28 Dec 11	53.08000 -0.22	54.15	52.41	53.26	116,360
27 Dec 11	53.30000 +0.00	53.71	52.77	53.29	64,851
23 Dec 11	53.30000 +1.09	53.97	52.50	52.76	147,981
22 Dec 11	52.21000 -0.13	53.37	51.63	52.40	189,273
21 Dec 11	52.34000 +0.36	53.44	51.80	52.79	405,139
20 Dec 11	51.98000 +4.33	52.45	47.90	47.90	497,458
19 Dec 11	47.65000 -0.81	49.32	47.38	48.00	205,177
16 Dec 11	48.46500 +0.03	49.55	48.29	48.83	229,252
15 Dec 11	48.43500 +0.35	49.28	47.92	48.19	293,993
14 Dec 11	48.09000 -1.53	50.51	48.00	49.37	503,746
13 Dec 11	49.62000 -0.97	51.66	49.24	50.59	336,805
12 Dec 11	50.59000 -1.74	52.60	50.41	52.23	275,086
09 Dec 11	52.33000 -0.86	53.74	51.01	52.50	438,655
08 Dec 11	53.19000 -1.42	55.13	52.93	54.96	348,666
07 Dec 11	54.61000 -0.28	55.96	53.84	55.95	343,380
06 Dec 11	54.89000 -0.14	56.20	53.20	53.81	507,256
05 Dec 11	55.03000 +2.70	55.66	52.91	53.10	591,589
02 Dec 11	52.33000 +0.34	53.29	51.87	52.15	349,267
01 Dec 11	51.99000 -1.76	54.32	51.76	53.13	433,145
30 Nov 11	53.75000 +2.91	53.87	49.70	50.14	600,542
29 Nov 11	50.84000 -0.16	51.63	48.97	51.00	413,668
28 Nov 11	51.00000 +2.70	51.08	48.96	48.96	373,865
25 Nov 11	48.30000 +0.09	49.46	47.76	48.54	449,391
24 Nov 11	48.21000 +2.96	50.74	46.72	47.26	953,490
23 Nov 11	45.25000 +5.54	49.31	39.06	39.20	1,738,723
22 Nov 11	39.70500 +0.31	40.47	39.57	39.76	322,231
21 Nov 11	39.40000 -2.47	41.20	39.26	41.01	523,958
18 Nov 11	41.87500 -1.42	43.11	41.65	42.65	285,898
17 Nov 11	43.29500 -2.19	45.47	42.90	45.31	560,521
16 Nov 11	45.48500 -1.33	47.06	45.17	46.31	313,851
15 Nov 11	46.82000 +0.10	47.14	45.46	46.39	318,850
14 Nov 11	46.72500 -1.03	48.43	46.41	48.10	230,891
11 Nov 11	47.75500 +1.13	47.94	46.31	46.56	306,419
10 Nov 11	46.62500 -0.47	48.69	45.50	45.67	503,494
09 Nov 11	47.10000 -3.16	52.90	46.31	52.25	914,476
08 Nov 11	50.26000 +0.90	51.10	49.60	49.98	315,632
07 Nov 11	49.35500 +0.33	50.19	47.51	48.55	363,005
04 Nov 11	49.02500 -0.72	51.51	48.52	50.42	585,488
03 Nov 11	49.74000 +3.93	49.74	44.22	44.90	503,192
02 Nov 11	45.81500 -0.23	47.26	44.59	46.81	459,316
01 Nov 11	46.04000 -3.40	47.90	45.63	47.90	491,306
31 Oct 11	49.43500 -1.51	50.74	48.95	50.11	477,638
28 Oct 11	50.95000 +0.73	51.75	50.28	50.99	387,196
27 Oct 11	50.22000 +2.88	50.60	49.05	50.39	575,665
26 Oct 11	47.34000 -1.04	48.81	47.14	48.20	375,138
25 Oct 11	48.38500 -0.62	49.80	47.52	49.00	262,690
24 Oct 11	49.00000 +2.78	49.00	46.33	47.30	416,199
21 Oct 11	46.21500 +1.78	46.32	43.90	45.12	271,402
20 Oct 11	44.43000 -2.81	46.70	44.43	46.69	465,696
19 Oct 11	47.24500 -1.24	49.30	46.89	49.15	324,438
18 Oct 11	48.48000 -0.69	49.15	46.82	48.06	518,542
17 Oct 11	49.17000 -0.24	52.10	48.22	50.54	473,971
14 Oct 11	49.40500 +0.38	50.90	48.69	49.56	353,961
13 Oct 11	49.02000 -1.48	50.79	48.82	50.20	402,866
12 Oct 11	50.50000 +2.40	50.64	47.20	47.67	611,828
11 Oct 11	48.09500 +1.30	48.17	46.51	46.69	434,077
10 Oct 11	46.80000 +1.85	47.03	45.22	45.53	299,261
07 Oct 11	44.95000 -0.54	45.89	43.41	45.80	429,048
06 Oct 11	45.49500 +3.06	45.50	42.55	43.13	722,537
05 Oct 11	42.43000 +4.22	42.45	38.83	39.72	493,011
04 Oct 11	38.21000 -3.59	40.09	37.40	40.06	893,693
03 Oct 11	41.80000 -2.20	43.19	41.53	42.60	416,871
30 Sep 11	44.00000 -2.39	46.06	43.37	46.01	395,216
29 Sep 11	46.39000 +0.52	46.99	45.17	45.42	359,008
28 Sep 11	45.86500 -1.97	47.92	45.67	47.04	476,001
27 Sep 11	47.84000 +1.89	48.15	46.75	47.49	439,825
26 Sep 11	45.95000 +0.02	47.10	44.17	44.83	636,759
23 Sep 11	45.93000 +0.66	46.46	42.49	45.49	592,603
22 Sep 11	45.27000 -3.64	47.49	44.89	47.25	470,390
21 Sep 11	48.91000 -1.72	51.50	48.63	50.39	341,641
20 Sep 11	50.63000 +0.91	51.19	49.08	49.15	326,091
19 Sep 11	49.72000 -2.51	51.18	49.01	50.50	484,528
16 Sep 11	52.23000 +0.56	52.66	50.50	52.53	1,072,767
15 Sep 11	51.67000 +2.22	52.35	49.28	50.17	672,610
14 Sep 11	49.44500 +1.94	50.05	46.31	46.99	417,761
13 Sep 11	47.50000 +0.24	48.40	45.72	48.23	528,634
12 Sep 11	47.25500 -0.48	47.74	45.83	47.19	481,931
09 Sep 11	47.73500 -2.05	49.90	47.58	49.15	435,288
08 Sep 11	49.78500 +0.75	50.52	48.30	49.00	582,424
07 Sep 11	49.03500 +2.74	49.18	46.38	47.67	444,842
06 Sep 11	46.29000 -0.36	48.80	45.74	46.65	678,077
05 Sep 11	46.65500 -4.18	49.24	45.96	49.24	745,030
02 Sep 11	50.83000 -2.29	52.69	50.00	52.23	405,611
01 Sep 11	53.12000 -0.93	54.37	51.72	54.21	458,405
31 Aug 11	54.05000 +3.55	54.90	50.41	50.79	695,052
30 Aug 11	50.50000 -0.12	51.58	49.78	51.53	395,250
29 Aug 11	50.62000 +0.69	51.24	50.05	50.51	207,014
26 Aug 11	49.92500 -0.98	51.17	48.45	50.79	469,106
25 Aug 11	50.90000 -0.24	52.81	49.69	52.07	489,396
24 Aug 11	51.14000 +2.14	52.28	49.01	49.63	522,335
23 Aug 11	49.00000 +0.00	50.50	48.10	49.53	600,307
22 Aug 11	49.00000 -1.80	50.40	48.34	49.95	686,853
19 Aug 11	50.80000 -2.56	52.77	49.21	52.63	900,096
18 Aug 11	53.36000 -4.73	57.62	52.77	57.15	753,528
17 Aug 11	58.09000 -0.40	59.10	56.80	58.05	284,964
16 Aug 11	58.49000 -1.77	60.04	57.45	60.04	460,617
15 Aug 11	60.26000 +1.74	61.18	58.91	59.63	504,414
12 Aug 11	58.52000 +2.21	59.15	54.45	56.46	524,105
11 Aug 11	56.31000 +2.03	57.38	52.20	55.85	694,835
10 Aug 11	54.28000 -0.42	59.22	53.47	57.45	690,361
09 Aug 11	54.70000 +2.28	56.06	50.15	52.76	868,531
08 Aug 11	52.42000 -3.55	55.96	51.67	54.71	1,059,706
05 Aug 11	55.97000 -2.77	59.20	53.70	55.56	1,183,921
04 Aug 11	58.74000 -5.12	65.38	56.71	64.65	1,134,373
03 Aug 11	63.86000 -1.34	64.97	62.00	62.56	662,707
02 Aug 11	65.20000 -1.10	68.98	63.60	66.98	868,683
01 Aug 11	66.30000 -1.85	69.93	65.91	69.59	604,841
29 Jul 11	68.15000 +0.71	68.85	66.25	66.91	431,745
28 Jul 11	67.44000 -2.55	69.69	66.31	68.60	568,302
27 Jul 11	69.99000 -1.71	71.50	69.25	71.45	544,639
26 Jul 11	71.70000 -0.34	72.58	71.10	72.24	358,330
25 Jul 11	72.04000 +1.45	72.30	70.02	70.51	292,339
22 Jul 11	70.59000 +1.01	71.34	70.04	70.43	323,418
21 Jul 11	69.58000 +1.06	70.32	68.01	69.00	379,709
20 Jul 11	68.52000 +0.49	69.92	68.15	69.08	333,008
19 Jul 11	68.03000 +1.31	68.58	66.68	66.73	397,019
18 Jul 11	66.72000 -1.58	68.03	65.42	67.98	447,125
15 Jul 11	68.30000 -0.13	68.59	67.27	67.32	265,892
14 Jul 11	68.43000 -0.77	69.54	68.25	68.87	227,966
13 Jul 11	69.20000 +0.09	69.70	68.57	68.71	229,172
12 Jul 11	69.11000 +0.11	69.35	66.18	67.88	532,452
11 Jul 11	69.00000 -1.95	71.39	68.78	70.94	291,853
08 Jul 11	70.95000 -1.30	73.10	70.64	72.49	356,641
07 Jul 11	72.25000 +0.53	72.44	70.76	72.33	252,076
06 Jul 11	71.72000 +0.27	71.85	70.85	71.84	339,043
05 Jul 11	71.45000 -0.62	72.44	71.21	72.33	206,137
04 Jul 11	72.07000 +1.07	72.42	70.75	71.00	321,027
01 Jul 11	71.00000 +0.01	71.34	70.15	70.87	278,762
30 Jun 11	70.99000 +1.13	71.27	69.85	70.00	527,639
29 Jun 11	69.86000 +2.74	70.01	67.03	67.35	615,383
28 Jun 11	67.12000 -0.33	67.65	66.37	67.31	529,721
27 Jun 11	67.45000 -1.08	68.75	66.90	68.49	418,614
24 Jun 11	68.53000 -0.58	70.03	68.29	69.99	404,611
23 Jun 11	69.11000 -0.75	70.35	68.39	70.28	526,818
22 Jun 11	69.86000 +0.50	70.00	68.58	69.51	276,995
21 Jun 11	69.36000 +1.38	69.41	68.06	68.39	371,668
20 Jun 11	67.98000 -0.52	68.45	66.54	67.67	361,125
17 Jun 11	68.50000 +0.07	69.97	66.70	68.76	578,787
16 Jun 11	68.43000 -1.61	69.22	67.56	69.21	449,977
15 Jun 11	70.04000 -0.31	71.77	69.68	70.46	492,318
14 Jun 11	70.35000 +0.58	70.42	69.70	70.18	505,888
13 Jun 11	69.77000 -0.95	70.55	68.75	70.50	314,803
10 Jun 11	70.72000 -3.02	72.55	70.29	72.38	700,720
09 Jun 11	73.74000 +0.40	73.93	72.34	73.26	381,139
08 Jun 11	73.34000 -0.96	74.25	72.30	74.00	498,045
07 Jun 11	74.30000 +0.37	74.93	73.22	74.55	377,191
06 Jun 11	73.93000 +0.37	74.14	73.03	73.71	298,778
03 Jun 11	73.56000 +0.31	74.72	72.25	73.89	429,779
02 Jun 11	73.25000 -1.22	74.38	72.82	73.87	281,844
01 Jun 11	74.47000 -1.70	76.17	74.14	76.10	609,844
31 May 11	76.16990 +3.04	76.40	74.07	75.20	3,712,636
30 May 11	73.13000 -0.91	74.48	72.51	74.48	370,626
27 May 11	74.04000 +0.78	74.90	73.20	73.20	493,648
26 May 11	73.26000 -0.97	74.85	72.61	74.40	583,768
25 May 11	74.23000 +0.23	74.29	72.79	73.27	459,768
24 May 11	74.00000 +2.22	75.80	72.90	73.30	705,362
23 May 11	71.78000 -1.03	72.45	70.51	71.74	393,337
20 May 11	72.81000 -1.10	74.55	72.40	74.37	500,833
19 May 11	73.91000 +1.63	75.20	72.60	72.90	576,404
18 May 11	72.28000 -0.74	74.65	71.80	73.52	464,967
17 May 11	73.02000 -1.91	74.98	72.36	74.93	518,039
16 May 11	74.93000 +0.18	75.24	72.96	73.92	453,190
13 May 11	74.75000 +0.17	75.75	74.60	75.01	411,096
12 May 11	74.58000 -0.33	75.16	72.90	74.23	441,124
11 May 11	74.91000 -3.09	78.17	74.62	78.10	597,494
10 May 11	77.99990 +0.95	78.50	76.56	77.73	487,170
09 May 11	77.04990 +2.86	77.15	74.52	74.99	615,669
06 May 11	74.19000 +0.70	75.10	72.83	73.94	527,940
05 May 11	73.49000 +4.82	73.87	70.67	72.00	1,235,512
04 May 11	68.67000 -2.03	71.06	68.50	70.40	523,831
03 May 11	70.70000 -0.48	71.28	70.12	71.21	301,867
02 May 11	71.18000 +0.83	71.27	70.03	70.56	219,549
29 Apr 11	70.35000 +0.35	70.35	69.41	69.87	173,825
28 Apr 11	70.00000 +0.32	70.26	69.17	70.05	316,372
27 Apr 11	69.68000 -1.38	71.35	69.52	71.25	425,941
26 Apr 11	71.06000 +1.59	71.06	69.59	69.81	357,415
21 Apr 11	69.47000 +0.71	69.62	68.96	69.25	304,772
20 Apr 11	68.76000 +1.79	68.89	67.55	67.86	338,508
19 Apr 11	66.97000 +0.94	67.20	65.99	66.00	159,860
18 Apr 11	66.03000 -1.95	68.23	65.34	68.00	317,066
15 Apr 11	67.98000 +0.40	68.15	67.20	68.14	297,797
14 Apr 11	67.58000 +0.48	67.90	66.65	67.23	466,117
13 Apr 11	67.10000 +1.10	68.24	66.30	68.20	376,959
12 Apr 11	66.00000 -1.91	67.91	65.53	67.52	412,760
11 Apr 11	67.91000 +0.31	68.50	67.14	68.23	339,976
08 Apr 11	67.60000 +1.44	67.95	66.85	66.93	377,005
07 Apr 11	66.16000 -0.17	66.74	65.61	66.40	324,418
06 Apr 11	66.33000 +0.43	66.39	65.34	66.32	330,744
05 Apr 11	65.90000 -0.76	66.89	65.29	66.80	434,017
04 Apr 11	66.66000 +1.51	69.90	65.70	69.90	956,090
01 Apr 11	65.15000 +1.06	65.20	64.28	64.61	323,208
31 Mar 11	64.09000 -0.15	64.81	63.61	64.49	368,686
30 Mar 11	64.24000 +0.88	64.40	62.85	63.57	623,353
29 Mar 11	63.36000 +0.38	63.47	62.10	62.83	493,363
28 Mar 11	62.98000 +0.78	62.98	61.20	61.71	490,201
25 Mar 11	62.20000 -0.09	62.65	60.82	62.65	454,574
24 Mar 11	62.29000 +2.59	62.95	59.50	59.68	642,024
23 Mar 11	59.70000 +0.70	59.74	58.70	58.88	361,856
22 Mar 11	59.00000 +0.06	59.85	58.61	59.41	369,541
21 Mar 11	58.94000 +2.39	59.18	58.00	58.19	454,557
18 Mar 11	56.55000 +1.30	56.63	55.57	55.68	482,084
17 Mar 11	55.25000 +1.33	55.59	53.60	53.94	333,427
16 Mar 11	53.92000 -1.33	56.65	53.50	55.84	533,750
15 Mar 11	55.25000 -0.96	55.55	52.41	55.00	770,989
14 Mar 11	56.21000 -0.50	56.70	55.60	56.21	361,228
11 Mar 11	56.71000 +0.00	57.17	55.30	55.72	454,344
10 Mar 11	56.71000 -1.94	58.50	56.33	58.19	432,400
09 Mar 11	58.65000 +0.66	59.33	57.73	58.19	273,066
08 Mar 11	57.99000 -0.86	60.06	57.45	59.25	489,333
07 Mar 11	58.85000 +1.46	60.16	56.39	57.15	499,622
04 Mar 11	57.39000 -1.54	59.40	57.19	59.24	565,448
03 Mar 11	58.93000 +1.15	59.50	57.12	58.03	830,267
02 Mar 11	57.78000 +4.28	58.38	53.70	53.70	1,386,971
01 Mar 11	53.50000 +0.56	54.94	53.26	53.94	577,259
28 Feb 11	52.94000 +1.08	53.20	52.14	52.24	411,436
25 Feb 11	51.86000 +0.87	52.44	51.01	51.42	370,047
24 Feb 11	50.99000 -0.87	51.47	50.80	51.46	537,115
23 Feb 11	51.86000 -1.31	53.24	51.74	52.95	599,662
22 Feb 11	53.17000 -0.83	53.80	52.32	53.25	383,297
21 Feb 11	54.00000 -1.06	55.02	53.68	55.02	275,693
18 Feb 11	55.06000 +0.66	55.64	54.34	55.54	387,974
17 Feb 11	54.40000 +0.57	54.54	53.91	54.03	352,678
16 Feb 11	53.83000 -1.00	54.99	53.75	54.51	277,808
15 Feb 11	54.83000 +0.83	55.49	54.00	54.00	495,550
14 Feb 11	54.00000 +0.73	54.28	53.18	53.45	333,038
11 Feb 11	53.27000 -0.13	53.61	52.52	53.12	238,743
10 Feb 11	53.40000 -0.55	54.00	52.65	53.66	258,637
09 Feb 11	53.95000 +0.05	54.45	53.64	53.93	289,371
08 Feb 11	53.90000 +0.04	54.25	52.89	53.00	326,444
07 Feb 11	53.86000 +1.86	54.30	53.00	53.13	489,020
04 Feb 11	52.00000 -0.03	52.75	51.90	52.11	359,713
03 Feb 11	52.03000 -0.47	52.34	51.57	51.82	327,946
02 Feb 11	52.50000 +0.50	53.19	52.04	52.50	552,274
01 Feb 11	52.00000 +1.21	52.26	50.92	51.52	604,933
31 Jan 11	50.79000 -0.97	51.66	50.47	51.66	450,952
28 Jan 11	51.76000 -0.74	52.50	51.67	52.45	367,353
27 Jan 11	52.50000 -0.05	52.98	52.14	52.87	374,104
26 Jan 11	52.55000 +1.39	52.93	51.47	51.47	506,572
25 Jan 11	51.16000 +0.48	51.96	50.54	51.06	467,899
24 Jan 11	50.68000 -1.95	53.23	50.12	53.00	709,846
21 Jan 11	52.63000 -0.10	53.89	52.63	53.01	421,329
20 Jan 11	52.73000 -2.93	55.84	52.73	55.84	948,441
19 Jan 11	55.66000 +0.16	56.67	55.66	56.00	586,534
18 Jan 11	55.50000 +0.64	55.64	55.08	55.08	370,925
17 Jan 11	54.86000 +1.80	55.59	54.01	54.60	736,954
14 Jan 11	53.06000 -0.50	53.49	52.49	53.41	332,070
13 Jan 11	53.56000 -0.59	54.33	53.10	54.33	239,091
12 Jan 11	54.15000 +0.32	54.55	53.90	53.90	492,518
11 Jan 11	53.83000 +0.85	54.15	53.15	53.63	634,259
10 Jan 11	52.98000 -0.18	53.30	52.65	53.27	282,759
07 Jan 11	53.16000 -0.24	53.50	52.59	53.40	240,197
06 Jan 11	53.40000 +0.10	53.85	53.07	53.78	380,719
05 Jan 11	53.30000 -0.62	53.94	52.72	53.79	252,790
04 Jan 11	53.92000 -0.36	55.59	53.81	54.60	277,642
03 Jan 11	54.28000 +0.41	55.40	54.10	54.50	179,951
31 Dec 10	53.87000 +0.54	53.98	52.95	53.12	63,687
30 Dec 10	53.33000 +0.11	53.39	52.70	53.24	165,268
29 Dec 10	53.22000 +1.13	53.43	52.10	52.20	224,395
28 Dec 10	52.09000 +0.11	52.24	51.85	52.00	96,621
27 Dec 10	51.98000 -0.12	52.44	51.47	52.10	118,060
24 Dec 10	52.10000 -0.27	52.57	52.00	52.57	27,226
23 Dec 10	52.37000 +0.38	52.55	51.80	51.99	188,359
22 Dec 10	51.99000 +0.10	52.13	51.46	51.71	171,550
21 Dec 10	51.89000 +0.13	52.65	51.69	52.03	183,804
20 Dec 10	51.76000 +0.96	52.40	50.77	50.77	279,224
17 Dec 10	50.80000 -0.85	51.99	50.80	51.60	622,763
16 Dec 10	51.65000 -0.85	52.41	51.58	52.35	271,475
15 Dec 10	52.50000 +0.69	52.67	50.74	51.45	328,826
14 Dec 10	51.81000 +0.17	52.50	51.77	52.20	304,763
13 Dec 10	51.64000 +0.44	52.25	51.47	51.78	283,239
10 Dec 10	51.20000 -0.30	52.08	51.07	51.50	273,434
09 Dec 10	51.50000 -2.25	54.10	51.15	54.06	625,999
08 Dec 10	53.75000 -0.14	54.47	53.08	53.85	303,843
07 Dec 10	53.89000 +0.41	55.30	53.52	53.57	445,235
06 Dec 10	53.48000 +1.31	53.70	52.10	52.17	327,542
03 Dec 10	52.17000 +1.71	53.20	50.80	51.00	501,626
02 Dec 10	50.46000 +2.36	50.75	48.00	48.00	637,784
01 Dec 10	48.09500 +2.19	48.18	46.33	46.63	317,550
30 Nov 10	45.90000 +0.16	46.12	45.26	45.56	368,261
29 Nov 10	45.74000 -1.23	47.69	45.74	47.17	257,533
26 Nov 10	46.97500 -0.47	47.33	46.65	47.24	177,155
25 Nov 10	47.44500 +0.17	47.76	46.94	47.75	253,104
24 Nov 10	47.28000 +0.99	47.95	46.30	46.40	370,998
23 Nov 10	46.28500 -1.60	47.93	46.28	47.90	325,663
22 Nov 10	47.88500 +0.06	48.50	47.64	48.45	228,217
19 Nov 10	47.82000 +0.72	47.94	47.15	47.30	243,990
18 Nov 10	47.10000 +1.34	47.20	45.56	46.00	208,639
17 Nov 10	45.76000 -0.04	45.87	44.89	45.70	273,763
16 Nov 10	45.80000 -0.80	47.26	45.49	46.69	425,988
15 Nov 10	46.60000 +0.98	47.05	45.19	45.50	262,887
12 Nov 10	45.61500 -0.34	45.97	44.57	45.23	372,801
11 Nov 10	45.95500 -1.15	47.47	45.85	47.47	409,452
10 Nov 10	47.10500 -2.24	49.63	46.90	49.63	453,273
09 Nov 10	49.35000 +1.60	49.74	48.50	49.25	564,908
08 Nov 10	47.75000 +0.22	47.86	47.25	47.52	202,798
05 Nov 10	47.52500 -0.04	47.74	47.13	47.50	234,435
04 Nov 10	47.57000 +1.03	47.86	46.88	47.00	329,779
03 Nov 10	46.53500 +0.44	46.92	46.01	46.30	270,857
02 Nov 10	46.10000 -0.50	46.60	45.80	46.60	285,366
01 Nov 10	46.60000 +0.17	47.78	46.51	47.49	275,673
29 Oct 10	46.43000 +1.08	46.80	45.20	45.85	229,328
28 Oct 10	45.35000 -0.20	45.74	45.02	45.65	198,442
27 Oct 10	45.55000 +0.00	45.86	45.05	45.10	291,716
26 Oct 10	45.55000 -0.35	45.85	45.22	45.85	343,725
25 Oct 10	45.90000 +1.72	45.99	44.42	44.46	243,374
22 Oct 10	44.18000 +0.88	44.44	43.38	43.38	217,207
21 Oct 10	43.30000 +0.43	43.49	42.56	42.69	253,138
20 Oct 10	42.86500 +0.26	42.90	42.00	42.50	152,684
19 Oct 10	42.60500 +0.17	43.27	42.29	42.44	213,600
18 Oct 10	42.43000 -0.42	42.99	41.76	42.78	210,808
15 Oct 10	42.85000 +0.55	42.98	42.12	42.50	148,436
14 Oct 10	42.30000 -0.70	43.35	41.92	43.17	226,820
13 Oct 10	43.00000 +1.60	43.00	41.38	41.40	205,400
12 Oct 10	41.40500 -0.25	42.00	40.90	41.59	238,926
11 Oct 10	41.65000 +1.48	41.85	39.88	40.12	310,291
08 Oct 10	40.17500 +0.22	40.19	39.13	39.69	152,103
07 Oct 10	39.96000 +0.21	40.15	39.30	39.61	95,968
06 Oct 10	39.75000 -0.21	40.20	39.38	40.00	147,094
05 Oct 10	39.95500 +1.21	40.00	38.33	38.51	172,139
04 Oct 10	38.75000 -0.25	39.00	38.08	39.00	184,540
01 Oct 10	39.00000 +1.47	39.49	38.00	38.00	441,440
30 Sep 10	37.53000 +0.08	38.05	36.72	37.06	275,405
29 Sep 10	37.45000 +0.46	37.77	36.42	37.12	135,475
28 Sep 10	36.99500 +0.12	37.15	35.81	36.40	156,215
27 Sep 10	36.87500 +0.03	36.99	36.51	36.72	117,253
24 Sep 10	36.84000 +0.35	36.88	35.72	36.00	146,715
23 Sep 10	36.48500 +0.10	36.76	35.70	36.46	148,628
22 Sep 10	36.39000 -0.70	37.06	35.73	37.00	194,204
21 Sep 10	37.09000 -0.13	37.49	37.04	37.33	149,584
20 Sep 10	37.22500 +0.89	37.31	36.30	36.30	199,376
17 Sep 10	36.33500 -0.13	36.96	36.10	36.56	207,317
16 Sep 10	36.46500 +0.63	36.67	35.60	35.67	170,697
15 Sep 10	35.83500 -0.37	36.53	35.60	36.50	174,798
14 Sep 10	36.20000 -0.17	36.35	35.63	36.13	126,347
13 Sep 10	36.37500 +0.24	36.74	36.21	36.31	118,184
10 Sep 10	36.13000 +0.44	36.35	35.53	35.63	105,091
09 Sep 10	35.69500 +0.57	35.76	34.84	34.84	125,658
08 Sep 10	35.12500 -0.06	35.32	34.24	34.93	135,886
07 Sep 10	35.18500 -0.21	35.42	34.86	35.40	153,161
06 Sep 10	35.39500 +0.03	35.72	35.25	35.66	79,645
03 Sep 10	35.36000 +0.62	35.60	34.56	34.71	322,764
02 Sep 10	34.74000 +0.55	35.22	34.23	34.30	241,738
01 Sep 10	34.19500 +1.33	34.29	32.76	32.90	204,246
31 Aug 10	32.86000 -0.22	33.08	32.17	32.62	181,598
30 Aug 10	33.08500 -0.10	33.45	32.92	33.19	111,816
27 Aug 10	33.18500 -0.20	33.47	32.50	33.06	335,414
26 Aug 10	33.39000 +0.90	33.78	32.90	32.96	205,129
25 Aug 10	32.48500 -0.49	33.42	32.25	32.98	170,805
24 Aug 10	32.97500 -0.47	33.28	32.60	33.24	244,978
23 Aug 10	33.44000 -0.23	33.99	33.26	33.85	143,495
20 Aug 10	33.66500 -1.34	35.24	33.65	35.10	293,592
19 Aug 10	35.00500 +0.14	35.85	34.85	35.17	319,938
18 Aug 10	34.86500 -0.03	35.03	34.56	34.93	174,942
17 Aug 10	34.90000 +0.68	35.09	34.33	34.51	407,588
16 Aug 10	34.22500 +0.05	34.75	33.85	34.43	124,270
13 Aug 10	34.17500 -0.29	35.17	34.08	34.76	189,350
12 Aug 10	34.46500 -0.44	35.02	34.20	34.90	293,796
11 Aug 10	34.90000 -1.45	36.26	34.88	36.01	338,213
10 Aug 10	36.35000 -0.49	37.07	36.24	36.88	219,041
09 Aug 10	36.84000 +0.07	37.50	36.67	37.37	192,499
06 Aug 10	36.77000 -0.86	38.09	36.62	37.85	255,026
05 Aug 10	37.63000 +1.10	37.92	36.51	36.88	355,399
04 Aug 10	36.52500 -0.36	37.11	36.30	37.11	273,914
03 Aug 10	36.89000 +1.90	38.29	36.30	37.00	854,575
02 Aug 10	34.98500 +1.53	35.23	33.88	34.20	303,045
30 Jul 10	33.45000 -0.38	34.17	33.38	34.00	387,546
29 Jul 10	33.82500 -0.01	34.40	33.50	33.78	238,331
28 Jul 10	33.83500 -0.48	34.67	33.55	34.50	198,295
27 Jul 10	34.31500 +0.06	35.52	34.20	34.23	513,209
26 Jul 10	34.25500 +0.07	34.35	33.92	34.31	261,542
23 Jul 10	34.19000 +0.77	34.97	33.27	33.50	343,203
22 Jul 10	33.41500 +0.50	33.74	32.44	32.60	248,976
21 Jul 10	32.92000 +0.71	33.10	32.37	32.37	242,666
20 Jul 10	32.21000 +0.01	32.75	31.49	32.56	241,750
19 Jul 10	32.19500 -0.71	32.72	31.92	32.70	422,187
16 Jul 10	32.90000 -0.10	33.38	32.80	33.01	374,074
15 Jul 10	33.00500 +0.07	33.48	32.83	33.00	408,430
14 Jul 10	32.94000 +0.22	33.40	32.70	33.02	343,644
13 Jul 10	32.72000 +0.84	32.85	31.89	31.95	267,254
12 Jul 10	31.88000 +0.85	32.35	31.00	31.27	406,722
09 Jul 10	31.02500 +0.80	31.13	30.33	30.58	247,059
08 Jul 10	30.22500 +0.70	30.48	29.76	30.00	228,719
07 Jul 10	29.52500 +0.39	29.69	28.42	28.99	212,280
06 Jul 10	29.14000 +0.57	29.43	28.41	28.70	275,421
05 Jul 10	28.56500 -0.18	29.07	28.57	28.99	146,724
02 Jul 10	28.74500 +0.18	29.08	28.25	28.88	231,764
01 Jul 10	28.57000 -0.12	29.34	28.05	28.58	871,489
30 Jun 10	28.69000 -0.31	29.25	28.34	29.25	556,549
29 Jun 10	29.00000 -1.16	29.94	28.73	29.45	382,373
28 Jun 10	30.16000 +0.17	30.53	29.80	30.36	284,843
25 Jun 10	29.99000 -0.27	30.70	29.66	30.42	308,285
24 Jun 10	30.26000 -0.64	31.24	30.06	30.89	226,115
23 Jun 10	30.90000 -0.59	31.58	30.70	31.27	213,117
22 Jun 10	31.49000 -0.30	31.79	31.06	31.41	171,119
21 Jun 10	31.79000 +0.64	32.14	31.37	31.70	234,813
18 Jun 10	31.15000 -0.03	31.35	30.92	31.08	246,748
17 Jun 10	31.18500 -0.15	31.50	31.00	31.38	271,103
16 Jun 10	31.33500 +0.38	31.46	30.83	31.29	338,063
15 Jun 10	30.95000 -0.05	31.25	30.60	30.88	247,181
14 Jun 10	31.00000 +1.16	31.15	30.02	30.33	353,784
11 Jun 10	29.84500 +0.63	30.25	29.19	29.21	615,082
10 Jun 10	29.22000 +0.65	29.92	28.80	29.92	421,723
09 Jun 10	28.57000 +0.65	28.68	27.80	28.41	278,413
08 Jun 10	27.91500 -0.34	28.63	27.65	28.40	429,400
07 Jun 10	28.25500 -0.56	28.69	28.01	28.45	356,078
04 Jun 10	28.81500 -1.33	30.20	28.73	29.59	356,575
03 Jun 10	30.15000 +0.70	30.59	30.11	30.39	442,992
02 Jun 10	29.45000 +0.12	29.68	29.00	29.13	380,187
01 Jun 10	29.33000 -0.44	29.86	28.84	29.47	342,181
31 May 10	29.77500 +0.32	30.00	29.01	29.25	158,838
28 May 10	29.45500 -1.17	31.19	29.33	30.75	400,619
27 May 10	30.62500 +1.65	30.78	29.14	29.14	438,526
26 May 10	28.98000 +1.30	29.87	28.00	28.06	584,731
25 May 10	27.68000 -2.04	28.68	27.44	28.47	450,461
24 May 10	29.72000 -0.32	30.75	29.24	30.41	186,716
21 May 10	30.04000 +0.39	30.17	28.45	29.50	484,161
20 May 10	29.65000 -0.83	31.13	29.06	30.60	365,158
19 May 10	30.47500 -1.32	31.80	30.38	31.09	345,830
18 May 10	31.79000 +0.58	31.92	31.02	31.60	269,615
17 May 10	31.21000 -0.09	32.13	30.63	31.00	395,813
14 May 10	31.29500 -1.82	33.26	31.12	33.13	338,568
13 May 10	33.12000 +0.40	33.73	32.51	33.20	303,944
12 May 10	32.71500 +1.85	33.04	31.08	31.57	527,996
11 May 10	30.86500 +0.76	31.97	30.05	31.90	566,477
10 May 10	30.10500 +1.85	30.37	29.24	30.00	628,271
07 May 10	28.25000 -1.58	29.67	27.84	29.00	672,117
06 May 10	29.83500 +0.03	32.15	29.15	29.40	714,567
05 May 10	29.80000 -0.60	30.74	29.61	30.74	596,843
04 May 10	30.39500 -1.55	32.12	30.13	32.03	275,169
03 May 10	31.94000 +0.30	32.06	31.28	31.59	169,767
30 Apr 10	31.64500 -0.35	32.20	30.90	31.76	601,485
29 Apr 10	31.99500 +0.75	32.35	31.05	31.22	374,900
28 Apr 10	31.25000 -1.01	31.98	30.43	31.91	444,124
27 Apr 10	32.25500 -0.62	33.20	32.26	32.90	285,931
26 Apr 10	32.87500 -0.05	33.34	32.53	33.06	244,304
23 Apr 10	32.92500 +1.48	33.30	31.17	31.50	409,483
22 Apr 10	31.44000 +0.84	31.66	30.50	30.51	458,849
21 Apr 10	30.60500 +1.42	31.00	29.50	29.80	601,887
20 Apr 10	29.18000 +0.82	29.30	28.31	28.40	204,141
19 Apr 10	28.36000 -0.68	28.90	27.98	28.41	185,179
16 Apr 10	29.04500 -0.51	29.70	28.96	29.30	122,842
15 Apr 10	29.56000 +0.06	29.77	29.35	29.50	123,246
14 Apr 10	29.50500 +0.22	29.77	29.27	29.42	151,931
13 Apr 10	29.28000 -0.08	29.50	29.11	29.46	119,331
12 Apr 10	29.36000 -0.21	29.56	29.11	29.51	104,182
09 Apr 10	29.57000 +0.37	29.66	29.23	29.23	146,220
08 Apr 10	29.20000 -0.36	29.32	28.60	29.22	271,342
07 Apr 10	29.56000 +0.42	29.74	29.16	29.26	385,153
06 Apr 10	29.14000 +0.84	29.33	28.42	28.50	304,959
01 Apr 10	28.30000 +0.89	28.40	27.51	27.51	248,499
31 Mar 10	27.41000 -0.25	27.99	27.23	27.50	209,960
30 Mar 10	27.66000 -0.15	28.02	27.42	27.95	137,186
29 Mar 10	27.80500 -0.20	28.40	27.63	28.10	168,200
26 Mar 10	28.01000 -0.36	28.30	27.77	28.17	164,177
25 Mar 10	28.37500 +0.19	28.45	28.00	28.08	140,425
24 Mar 10	28.18000 +0.08	28.25	27.70	28.24	119,123
23 Mar 10	28.10000 +0.30	28.25	27.80	27.80	152,551
22 Mar 10	27.80500 +0.43	27.81	27.07	27.22	163,282
19 Mar 10	27.38000 -0.72	28.37	27.29	28.09	225,601
18 Mar 10	28.10000 -0.65	28.63	27.87	28.49	110,323
17 Mar 10	28.75500 +0.25	28.78	28.35	28.52	150,397
16 Mar 10	28.50000 +0.47	28.54	28.13	28.14	170,735
15 Mar 10	28.03000 -0.04	28.40	27.84	27.89	186,200
12 Mar 10	28.07000 +0.06	28.29	27.81	28.10	319,546
11 Mar 10	28.01000 +0.63	28.30	26.82	27.30	486,146
10 Mar 10	27.38500 +0.88	27.67	26.45	26.58	293,663
09 Mar 10	26.50500 +0.00	26.72	26.24	26.55	267,183
08 Mar 10	26.50000 +0.14	26.66	26.17	26.27	217,225
05 Mar 10	26.36500 +0.55	26.43	25.82	25.82	160,777
04 Mar 10	25.81500 -0.98	26.35	25.33	25.80	406,939
03 Mar 10	26.79500 +1.28	26.87	25.28	25.36	277,572
02 Mar 10	25.51000 -0.11	25.75	25.25	25.48	156,428
01 Mar 10	25.62000 +0.78	25.79	23.92	24.55	374,723
26 Feb 10	24.84000 +0.04	25.26	24.59	24.92	190,951
25 Feb 10	24.80000 -0.53	26.00	24.70	25.40	311,281
24 Feb 10	25.33000 -0.82	26.65	25.18	26.36	284,054
23 Feb 10	26.15000 -0.06	26.69	25.93	26.30	191,663
22 Feb 10	26.20500 -0.17	26.70	26.17	26.45	108,209
19 Feb 10	26.37000 +0.48	26.45	25.35	25.56	190,080
18 Feb 10	25.89000 -0.03	26.06	25.42	25.89	157,999
17 Feb 10	25.91500 +1.67	26.24	24.32	24.35	416,105
16 Feb 10	24.25000 +0.15	24.49	23.92	24.31	239,689
15 Feb 10	24.10000 -0.38	24.60	23.71	24.51	381,477
12 Feb 10	24.47500 -0.88	25.94	24.44	25.51	382,831
11 Feb 10	25.35000 -0.27	26.19	24.87	25.81	215,438
10 Feb 10	25.62000 -0.19	26.45	25.32	25.97	174,731
09 Feb 10	25.81500 +0.17	26.09	25.22	25.50	159,029
08 Feb 10	25.64500 -0.35	26.59	25.02	26.30	260,460
05 Feb 10	26.00000 -0.63	26.44	25.55	26.32	359,137
04 Feb 10	26.63000 -1.31	28.08	26.28	27.97	246,241
03 Feb 10	27.93500 -0.11	28.25	27.57	28.25	288,194
02 Feb 10	28.04000 -0.19	28.33	27.61	28.33	270,471
01 Feb 10	28.23500 +0.50	28.29	27.25	27.55	271,481
29 Jan 10	27.74000 -0.59	28.60	27.05	28.43	456,266
28 Jan 10	28.33000 -0.79	29.65	28.33	29.40	313,110
27 Jan 10	29.12000 +0.92	29.90	27.41	27.77	661,920
26 Jan 10	28.20500 +0.93	28.78	26.95	27.05	562,824
25 Jan 10	27.27000 +0.76	28.38	26.48	26.48	578,883
22 Jan 10	26.51000 -0.32	26.81	25.95	26.80	217,497
21 Jan 10	26.83000 -1.12	28.15	26.74	27.97	371,522
20 Jan 10	27.95000 -0.55	28.49	27.80	28.49	398,891
19 Jan 10	28.50000 +0.73	28.72	27.55	27.65	283,563
18 Jan 10	27.77000 +0.07	28.14	27.55	27.70	237,070
15 Jan 10	27.70000 -0.27	28.08	27.50	27.87	235,395
14 Jan 10	27.97000 +0.29	28.13	27.50	27.50	184,332
13 Jan 10	27.68000 +0.07	27.84	27.18	27.41	229,630
12 Jan 10	27.61000 -0.26	28.20	27.53	27.80	363,404
11 Jan 10	27.87000 +0.10	28.15	27.41	27.64	309,474
08 Jan 10	27.77000 +0.23	27.86	27.48	27.86	137,539
07 Jan 10	27.54500 -0.21	27.87	27.30	27.70	191,963
06 Jan 10	27.75500 +0.41	27.90	27.50	27.60	119,114
05 Jan 10	27.34500 +0.55	27.59	26.50	26.95	279,331
04 Jan 10	26.79000 +0.79	26.80	25.85	25.85	158,881
31 Dec 09	26.00000 -0.10	26.13	25.87	26.01	24,811
30 Dec 09	26.10000 -0.07	26.18	25.87	26.04	90,681
29 Dec 09	26.17000 +0.21	26.17	25.86	25.87	128,962
28 Dec 09	25.96000 +0.00	26.39	25.86	26.35	78,761