FUNDMANAGER.co.uk

Covivio SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	43.96000 +0.30	44.14	43.48	44.04	122,693
21 Oct 26	43.66000 +0.58	43.86	42.94	42.94	134,960
20 Oct 26	43.08000 -0.10	43.40	42.50	43.06	159,967
19 Oct 26	43.18000 -1.14	43.78	42.84	43.76	153,676
16 Oct 26	44.32000 +0.36	44.44	43.80	44.20	115,857
15 Oct 26	43.96000 +0.08	44.44	43.84	43.94	174,422
14 Oct 26	43.88000 +0.66	44.20	43.38	43.42	212,525
13 Oct 26	43.22000 +0.58	43.40	42.82	42.98	125,042
12 Oct 26	42.64000 -0.24	43.00	42.36	43.00	143,194
09 Oct 26	42.88000 +0.08	43.32	42.84	43.10	126,911
08 Oct 26	42.80000 -0.42	43.00	42.40	43.00	213,476
07 Oct 26	43.22000 -0.96	43.96	43.22	43.84	201,771
06 Oct 26	44.18000 +0.64	44.34	43.50	43.68	168,126
05 Oct 26	43.54000 +0.14	43.56	42.98	43.16	143,823
02 Oct 26	43.40000 -0.22	43.62	43.06	43.62	212,203
01 Oct 26	43.62000 -1.54	44.56	43.32	44.56	219,270
30 Sep 26	45.16000 -0.70	46.08	44.86	45.84	233,559
29 Sep 26	45.86000 -0.12	46.46	45.80	46.04	143,611
28 Sep 26	45.98000 -0.40	47.00	45.96	46.88	127,644
25 Sep 26	46.38000 -0.02	47.08	46.16	46.58	118,224
24 Sep 26	46.40000 +0.06	47.26	46.36	47.00	109,509
23 Sep 26	46.34000 -0.82	47.22	46.28	47.10	97,469
22 Sep 26	47.16000 +0.14	47.50	46.64	46.90	175,305
21 Sep 26	47.02000 -0.02	47.18	46.42	46.88	138,201
18 Sep 26	47.04000 -1.04	47.92	47.04	47.80	904,527
17 Sep 26	48.08000 -0.02	48.50	47.74	48.46	155,312
16 Sep 26	48.10000 +0.42	48.28	47.62	47.82	139,523
15 Sep 26	47.68000 -0.04	47.76	47.12	47.68	137,988
14 Sep 26	47.72000 +0.04	48.14	47.54	47.60	82,429
11 Sep 26	47.68000 -0.14	48.14	47.58	47.72	98,602
10 Sep 26	47.82000 -0.42	48.52	47.82	48.12	118,674
09 Sep 26	48.24000 -0.78	48.88	48.24	48.72	142,160
08 Sep 26	49.02000 +0.24	49.10	48.16	48.78	158,858
07 Sep 26	48.78000 -0.26	49.76	48.42	49.68	118,626
04 Sep 26	49.04000 +0.28	49.04	48.60	48.72	62,943
03 Sep 26	48.76000 +0.60	48.76	48.02	48.38	133,942
02 Sep 26	48.16000 -0.52	49.24	47.94	48.62	178,098
01 Sep 26	48.68000 -1.42	50.10	48.44	50.10	164,043
31 Aug 26	50.10000 -0.15	50.50	49.86	50.20	516,886
28 Aug 26	50.25000 -0.10	50.60	50.00	50.30	70,807
27 Aug 26	50.35000 -0.90	51.35	49.86	51.35	152,078
26 Aug 26	51.25000 -0.65	52.05	51.05	51.80	84,579
25 Aug 26	51.90000 +0.35	51.95	51.40	51.50	61,437
24 Aug 26	51.55000 +0.00	51.85	51.20	51.80	120,490
21 Aug 26	51.55000 +0.25	51.80	51.05	51.30	63,598
20 Aug 26	51.30000 +0.30	51.60	51.15	51.25	88,127
19 Aug 26	51.00000 -0.40	51.35	50.95	51.30	84,577
18 Aug 26	51.40000 -0.70	52.30	51.30	52.30	84,545
17 Aug 26	52.10000 -0.25	52.40	51.75	52.40	80,200
14 Aug 26	52.35000 -0.25	52.70	51.90	52.70	70,777
13 Aug 26	52.60000 +0.05	52.85	52.45	52.75	99,210
12 Aug 26	52.55000 +0.50	52.55	51.90	52.15	88,604
11 Aug 26	52.05000 +0.00	52.25	51.70	51.90	103,206
10 Aug 26	52.05000 +0.00	52.45	51.80	52.25	56,798
07 Aug 26	52.05000 -0.05	52.40	51.60	52.05	181,172
06 Aug 26	52.10000 -0.15	52.65	51.90	52.45	144,324
05 Aug 26	52.25000 -0.80	53.00	52.10	53.00	167,883
04 Aug 26	53.05000 -0.35	53.75	52.90	53.30	114,323
03 Aug 26	53.40000 +0.50	54.40	53.13	53.20	137,065
31 Jul 26	52.90000 -1.10	54.35	52.85	54.10	119,068
30 Jul 26	54.00000 -0.25	54.95	53.85	54.25	93,141
29 Jul 26	54.25000 +0.20	54.40	53.65	54.15	103,464
28 Jul 26	54.05000 +0.80	54.10	53.40	53.40	133,193
27 Jul 26	53.25000 +0.15	53.90	53.25	53.55	131,947
24 Jul 26	53.10000 +0.20	53.35	52.70	52.70	75,315
23 Jul 26	52.90000 +0.10	53.30	52.35	52.60	132,664
22 Jul 26	52.80000 +0.40	52.95	51.80	52.20	139,389
21 Jul 26	52.40000 -0.45	52.75	51.75	52.65	133,219
20 Jul 26	52.85000 +0.30	53.15	51.80	52.20	233,931
17 Jul 26	52.55000 +0.80	52.60	51.80	51.90	182,184
16 Jul 26	51.75000 +0.20	51.80	51.35	51.65	121,788
15 Jul 26	51.55000 -2.30	51.60	51.00	51.30	146,202
14 Jul 26	53.85000 +0.45	53.85	52.40	52.95	133,583
13 Jul 26	53.40000 +0.05	53.45	52.85	53.25	75,066
10 Jul 26	53.35000 +0.25	53.75	53.10	53.10	85,813
09 Jul 26	53.10000 +0.60	53.35	52.50	52.80	133,387
08 Jul 26	52.50000 -1.70	53.90	51.85	53.90	183,985
07 Jul 26	54.20000 +0.65	54.80	53.80	54.00	127,199
06 Jul 26	53.55000 -0.65	54.40	53.55	54.15	141,149
03 Jul 26	54.20000 -0.35	54.65	54.15	54.50	79,363
02 Jul 26	54.55000 +1.70	54.65	52.70	52.75	295,209
01 Jul 26	52.85000 -0.75	54.20	52.25	54.15	129,676
30 Jun 26	53.60000 -1.15	54.80	53.60	54.75	253,166
29 Jun 26	54.75000 -0.40	55.30	54.65	55.30	59,062
26 Jun 26	55.15000 +0.65	55.25	54.55	54.60	119,027
25 Jun 26	54.50000 +0.70	54.80	53.90	53.90	165,411
24 Jun 26	53.80000 +1.00	54.10	52.95	52.95	172,084
23 Jun 26	52.80000 -0.40	53.30	52.25	52.95	166,112
22 Jun 26	53.20000 +0.10	53.65	52.90	53.30	165,518
19 Jun 26	53.10000 -0.60	53.80	53.10	53.70	524,797
18 Jun 26	53.70000 -0.85	54.45	52.90	54.40	128,911
17 Jun 26	54.55000 -0.50	55.25	54.50	55.05	138,879
16 Jun 26	55.05000 -0.15	55.35	54.90	55.15	88,850
15 Jun 26	55.20000 +0.15	56.25	55.05	56.00	102,869
12 Jun 26	55.05000 +1.00	55.45	54.15	54.15	109,428
11 Jun 26	54.05000 +0.10	54.45	53.50	53.90	81,693
10 Jun 26	53.95000 +0.85	54.25	52.90	53.25	99,406
09 Jun 26	53.10000 -0.05	53.65	52.90	53.25	127,693
08 Jun 26	53.15000 -0.30	53.60	53.00	53.35	84,540
05 Jun 26	53.45000 -0.15	54.00	53.10	53.65	74,116
04 Jun 26	53.60000 +0.35	53.65	53.20	53.30	99,793
03 Jun 26	53.25000 -1.05	54.20	53.15	54.15	118,717
02 Jun 26	54.30000 -0.90	55.60	54.20	55.15	112,454
01 Jun 26	55.20000 -0.05	55.55	54.35	55.10	179,181
29 May 26	55.25000 +0.50	55.90	54.85	55.05	1,396,659
28 May 26	54.75000 +0.30	55.00	53.90	54.20	96,651
27 May 26	54.45000 -0.05	54.90	54.05	54.70	141,837
26 May 26	54.50000 -0.20	54.75	54.20	54.70	129,378
25 May 26	54.70000 +1.10	54.70	54.10	54.10	63,927
22 May 26	53.60000 -0.35	54.30	53.35	54.05	97,452
21 May 26	53.95000 -0.55	54.80	53.95	54.35	138,034
20 May 26	54.50000 +0.85	55.10	53.20	53.50	67,674
19 May 26	53.65000 -0.10	54.50	53.65	53.75	81,002
18 May 26	53.75000 +0.65	54.00	52.20	52.65	149,079
15 May 26	53.10000 -1.10	53.80	52.80	53.80	84,833
14 May 26	54.20000 +0.25	54.65	53.85	54.55	88,571
13 May 26	53.95000 -0.80	54.85	53.05	54.85	125,187
12 May 26	54.75000 -0.90	56.10	54.75	55.30	143,360
11 May 26	55.65000 +0.25	55.75	55.10	55.20	87,290
08 May 26	55.40000 -0.40	56.00	55.05	55.05	99,115
07 May 26	55.80000 -1.30	57.30	55.65	57.15	178,503
06 May 26	57.10000 +1.65	57.55	55.80	56.00	169,556
05 May 26	55.45000 +0.50	55.95	55.05	55.05	98,170
04 May 26	54.95000 -1.25	56.40	54.40	56.40	99,856
30 Apr 26	56.20000 +0.30	56.50	55.30	55.45	126,854
29 Apr 26	55.90000 -0.45	56.55	55.65	56.40	127,229
28 Apr 26	56.35000 -0.30	56.65	55.95	56.60	109,221
27 Apr 26	56.65000 +0.00	56.85	56.35	56.60	128,454
24 Apr 26	56.65000 -0.30	57.25	56.20	56.55	107,066
23 Apr 26	56.95000 -0.60	57.75	56.75	57.40	137,622
22 Apr 26	57.55000 +0.20	58.45	57.45	57.50	162,493
21 Apr 26	57.35000 -0.95	58.80	57.35	58.45	164,799
20 Apr 26	58.30000 -1.85	59.80	58.30	59.60	184,700
17 Apr 26	60.15000 +2.00	60.35	58.10	58.40	328,015
16 Apr 26	58.15000 -0.45	59.50	58.05	58.40	153,035
15 Apr 26	58.60000 +1.15	58.80	57.95	57.95	147,030
14 Apr 26	57.45000 +0.75	57.75	56.80	57.05	134,683
13 Apr 26	56.70000 +0.00	56.70	56.15	56.25	316,568
10 Apr 26	56.70000 -0.05	57.40	56.35	57.35	165,581
09 Apr 26	56.75000 +0.10	57.00	56.30	57.00	182,774
08 Apr 26	56.65000 +3.10	57.20	55.70	56.15	220,353
07 Apr 26	53.55000 -0.20	54.85	53.55	54.05	135,854
02 Apr 26	53.75000 +0.35	54.20	52.40	52.95	159,036
01 Apr 26	53.40000 +2.15	53.50	52.30	52.90	266,768
31 Mar 26	51.25000 +0.55	51.65	50.90	50.95	236,836
30 Mar 26	50.70000 +0.40	50.95	50.10	50.30	214,793
27 Mar 26	50.30000 -0.60	50.70	49.44	50.70	203,393
26 Mar 26	50.90000 -0.05	51.45	49.90	50.20	168,745
25 Mar 26	50.95000 -0.60	52.25	50.60	52.00	186,306
24 Mar 26	51.55000 -0.90	52.70	51.55	52.70	201,951
23 Mar 26	52.45000 -1.25	53.85	50.75	52.80	179,164
20 Mar 26	53.70000 -0.70	55.50	53.70	54.95	2,582,284
19 Mar 26	54.40000 -1.40	55.40	54.40	55.30	209,314
18 Mar 26	55.80000 -0.35	56.95	55.75	56.85	168,637
17 Mar 26	56.15000 -1.30	56.85	55.80	55.85	256,153
16 Mar 26	57.45000 +2.20	57.95	55.50	55.50	232,200
13 Mar 26	55.25000 -1.10	56.70	55.25	56.50	184,766
12 Mar 26	56.35000 -0.50	56.80	55.45	56.65	118,120
11 Mar 26	56.85000 -0.90	57.80	56.85	57.45	112,905
10 Mar 26	57.75000 +1.60	58.20	57.20	57.50	166,773
09 Mar 26	56.15000 -1.55	57.10	55.70	56.30	210,834
06 Mar 26	57.70000 +0.05	58.30	57.10	57.90	144,718
05 Mar 26	57.65000 -0.80	59.25	57.65	58.15	124,863
04 Mar 26	58.45000 +0.75	58.75	57.20	57.55	123,737
03 Mar 26	57.70000 -2.50	59.50	57.35	59.20	197,502
02 Mar 26	60.20000 -1.95	61.25	60.00	60.65	162,708
27 Feb 26	62.15000 +0.80	62.80	61.40	61.55	667,751
26 Feb 26	61.35000 -0.15	61.85	60.50	61.80	157,652
25 Feb 26	61.50000 +0.60	61.50	60.60	61.20	102,733
24 Feb 26	60.90000 +0.10	61.80	60.70	60.70	138,076
23 Feb 26	60.80000 +1.45	60.95	59.50	59.65	105,506
20 Feb 26	59.35000 +0.60	59.40	58.15	58.95	104,391
19 Feb 26	58.75000 +3.00	60.80	57.40	57.40	326,637
18 Feb 26	55.75000 -0.90	57.00	55.60	56.65	121,546
17 Feb 26	56.65000 +2.20	56.65	54.60	54.60	150,985
16 Feb 26	54.45000 +0.35	54.70	54.05	54.30	70,207
13 Feb 26	54.10000 -0.30	54.25	53.65	54.25	116,093
12 Feb 26	54.40000 -0.45	55.35	53.15	55.35	152,720
11 Feb 26	54.85000 -0.05	55.80	54.45	54.95	96,613
10 Feb 26	54.90000 +0.20	54.95	54.40	54.95	87,380
09 Feb 26	54.70000 +0.15	54.90	54.05	54.75	60,053
06 Feb 26	54.55000 +0.20	54.95	53.75	54.40	70,757
05 Feb 26	54.35000 -0.10	54.45	53.60	54.45	100,081
04 Feb 26	54.45000 +0.80	55.00	53.80	53.90	152,992
03 Feb 26	53.65000 +0.05	54.15	53.45	53.95	118,136
02 Feb 26	53.60000 -0.15	54.15	53.50	53.80	73,823
30 Jan 26	53.75000 -0.20	54.05	53.70	54.00	82,523
29 Jan 26	53.95000 +0.05	54.35	53.70	54.00	100,865
28 Jan 26	53.90000 +0.45	54.15	53.40	53.45	118,179
27 Jan 26	53.45000 +0.35	53.45	52.70	53.25	95,086
26 Jan 26	53.10000 -0.10	53.50	52.85	53.45	75,125
23 Jan 26	53.20000 -0.20	53.40	52.75	53.00	84,281
22 Jan 26	53.40000 +1.00	53.85	52.75	52.85	102,830
21 Jan 26	52.40000 -0.75	53.05	52.40	53.00	113,013
20 Jan 26	53.15000 -0.60	53.60	52.50	53.45	120,803
19 Jan 26	53.75000 -0.30	53.85	53.15	53.50	87,177
16 Jan 26	54.05000 -0.20	54.60	53.70	54.10	157,160
15 Jan 26	54.25000 -0.25	54.75	54.00	54.70	122,169
14 Jan 26	54.50000 +0.10	54.55	53.75	54.50	76,903
13 Jan 26	54.40000 +0.20	54.65	54.00	54.15	64,745
12 Jan 26	54.20000 +0.15	54.20	53.60	53.95	50,883
09 Jan 26	54.05000 -0.90	54.90	53.60	54.80	112,084
08 Jan 26	54.95000 -1.35	55.80	54.25	55.80	126,883
07 Jan 26	56.30000 +1.90	56.35	54.55	54.70	117,761
06 Jan 26	54.40000 -0.90	55.50	54.15	55.40	84,624
05 Jan 26	55.30000 -0.65	56.05	55.15	55.95	101,052
02 Jan 26	55.95000 -0.70	56.60	55.75	56.60	63,806
31 Dec 25	56.65000 +0.20	56.65	56.15	56.30	28,932
30 Dec 25	56.45000 +0.40	56.70	56.00	56.00	38,760
29 Dec 25	56.05000 +0.55	56.40	55.40	55.40	52,458
24 Dec 25	55.50000 -0.05	55.75	55.45	55.45	17,177
23 Dec 25	55.55000 -0.30	56.05	55.50	56.00	74,339
22 Dec 25	55.85000 +0.90	55.85	54.60	54.80	109,997
19 Dec 25	54.95000 +0.30	54.95	54.25	54.65	357,813
18 Dec 25	54.65000 +0.45	55.05	54.20	54.20	190,419
17 Dec 25	54.20000 -0.45	54.75	53.75	54.60	188,816
16 Dec 25	54.65000 +0.45	54.85	54.05	54.15	126,767
15 Dec 25	54.20000 +0.15	54.80	54.05	54.10	94,704
12 Dec 25	54.05000 +0.20	54.30	53.45	53.85	86,337
11 Dec 25	53.85000 +0.05	53.95	53.30	53.85	45,613
10 Dec 25	53.80000 -0.10	54.00	53.60	53.75	101,908
09 Dec 25	53.90000 -0.05	54.20	53.50	54.10	91,913
08 Dec 25	53.95000 -0.40	54.60	53.95	54.30	94,290
05 Dec 25	54.35000 -0.60	55.00	54.30	55.00	82,497
04 Dec 25	54.95000 -0.15	55.60	54.85	55.20	92,513
03 Dec 25	55.10000 -0.55	55.60	54.90	55.55	80,742
02 Dec 25	55.65000 +0.20	55.85	55.30	55.40	85,993
01 Dec 25	55.45000 -0.25	55.65	55.05	55.40	70,831
28 Nov 25	55.70000 +0.05	55.75	55.40	55.75	56,026
27 Nov 25	55.65000 +0.20	55.95	54.80	54.80	75,114
26 Nov 25	55.45000 +0.20	55.65	54.90	55.15	102,617
25 Nov 25	55.25000 +0.30	55.35	54.85	55.10	141,159
24 Nov 25	54.95000 +0.00	55.50	54.70	55.25	359,109
21 Nov 25	54.95000 +0.30	55.15	54.20	54.30	92,543
20 Nov 25	54.65000 -0.35	55.45	54.65	55.45	63,041
19 Nov 25	55.00000 -0.20	55.45	54.65	55.35	82,614
18 Nov 25	55.20000 -0.20	55.60	54.80	54.90	106,242
17 Nov 25	55.40000 -0.05	55.70	55.30	55.60	62,051
14 Nov 25	55.45000 -0.95	55.95	54.75	55.95	117,981
13 Nov 25	56.40000 +0.15	56.80	56.20	56.30	63,737
12 Nov 25	56.25000 +0.65	56.65	55.65	55.75	114,307
11 Nov 25	55.60000 +0.35	55.65	55.20	55.35	46,977
10 Nov 25	55.25000 -0.20	55.70	55.25	55.70	48,622
07 Nov 25	55.45000 +0.35	55.55	54.95	55.10	78,995
06 Nov 25	55.10000 +0.30	55.15	54.75	54.75	77,889
05 Nov 25	54.80000 -0.25	55.25	54.65	55.00	105,889
04 Nov 25	55.05000 +0.20	55.30	54.55	54.55	70,982
03 Nov 25	54.85000 -0.75	55.70	54.85	55.55	120,441
31 Oct 25	55.60000 -0.50	56.20	55.60	56.15	107,027
30 Oct 25	56.10000 -0.45	56.50	55.65	56.40	77,670
29 Oct 25	56.55000 -0.10	56.95	56.25	56.65	59,026
28 Oct 25	56.65000 -0.25	57.30	56.40	56.90	80,136
27 Oct 25	56.90000 -0.25	57.15	56.60	57.15	54,270
24 Oct 25	57.15000 -0.50	57.90	56.35	57.90	72,097
23 Oct 25	57.65000 -0.65	58.50	57.30	58.40	85,364
22 Oct 25	58.30000 +0.30	58.55	57.80	58.05	90,126
21 Oct 25	58.00000 -0.45	58.70	57.80	58.50	96,918
20 Oct 25	58.45000 +0.70	58.45	57.65	58.00	79,414
17 Oct 25	57.75000 -0.45	58.05	57.50	58.05	72,119
16 Oct 25	58.20000 +1.10	58.20	57.15	57.35	71,086
15 Oct 25	57.10000 -0.10	57.95	56.70	57.95	97,285
14 Oct 25	57.20000 +0.50	57.45	56.45	56.55	50,401
13 Oct 25	56.70000 +0.85	56.90	55.90	56.05	102,057
10 Oct 25	55.85000 +0.10	56.50	55.85	56.15	59,908
09 Oct 25	55.75000 +0.50	56.20	55.20	55.20	86,341
08 Oct 25	55.25000 +0.30	55.60	54.80	54.95	82,500
07 Oct 25	54.95000 -0.10	55.45	54.30	54.40	149,188
06 Oct 25	55.05000 -1.90	56.80	54.80	56.80	119,777
03 Oct 25	56.95000 +0.20	57.20	56.55	56.95	55,959
02 Oct 25	56.75000 -0.20	57.20	56.55	57.10	118,453
01 Oct 25	56.95000 -0.25	57.20	55.90	57.05	147,589
30 Sep 25	57.20000 +0.20	57.25	56.50	57.00	143,663
29 Sep 25	57.00000 +0.45	57.00	56.30	56.85	84,292
26 Sep 25	56.55000 +0.50	56.80	56.10	56.35	70,729
25 Sep 25	56.05000 -0.40	56.40	55.55	55.90	93,977
24 Sep 25	56.45000 +0.30	56.75	56.05	56.30	72,619
23 Sep 25	56.15000 -0.40	56.90	56.15	56.60	109,335
22 Sep 25	56.55000 -0.15	56.85	56.00	56.50	97,690
19 Sep 25	56.70000 +0.05	56.95	56.20	56.85	653,352
18 Sep 25	56.65000 -0.15	57.25	56.60	56.75	91,507
17 Sep 25	56.80000 +0.30	57.05	56.45	56.55	136,035
16 Sep 25	56.50000 -1.00	57.40	56.20	57.40	155,848
15 Sep 25	57.50000 +0.90	58.20	56.50	56.70	131,809
12 Sep 25	56.60000 +0.15	56.75	56.20	56.65	64,088
11 Sep 25	56.45000 +0.40	56.80	55.75	56.00	106,662
10 Sep 25	56.05000 +0.20	56.80	55.75	56.30	128,534
09 Sep 25	55.85000 +0.05	56.45	55.75	55.80	60,369
08 Sep 25	55.80000 -0.45	56.50	55.80	56.50	85,455
05 Sep 25	56.25000 +0.35	56.35	55.35	56.10	118,332
04 Sep 25	55.90000 +0.25	56.10	55.45	55.55	117,384
03 Sep 25	55.65000 +1.05	55.80	54.55	54.85	142,569
02 Sep 25	54.60000 -1.50	56.10	54.55	56.05	141,176
01 Sep 25	56.10000 +0.15	56.10	55.45	55.90	87,910
29 Aug 25	55.95000 -0.15	56.40	55.70	56.25	77,639
28 Aug 25	56.10000 -0.20	56.55	55.35	56.30	94,780
27 Aug 25	56.30000 -1.55	57.75	56.20	57.75	210,887
26 Aug 25	57.85000 -0.45	57.85	56.35	57.70	289,450
25 Aug 25	58.30000 -1.00	59.15	58.15	59.15	65,578
22 Aug 25	59.30000 +0.65	59.40	58.40	58.50	78,240
21 Aug 25	58.65000 -0.20	58.90	58.10	58.85	61,110
20 Aug 25	58.85000 +0.45	58.85	58.45	58.45	57,010
19 Aug 25	58.40000 -0.15	58.75	58.40	58.70	107,778
18 Aug 25	58.55000 +0.05	59.10	58.10	58.65	59,469
15 Aug 25	58.50000 -0.05	58.85	58.40	58.85	49,400
14 Aug 25	58.55000 -0.40	59.20	57.55	57.90	165,250
13 Aug 25	58.95000 +0.05	59.50	58.85	59.05	68,723
12 Aug 25	58.90000 -0.35	59.85	58.85	59.40	90,966
11 Aug 25	59.25000 +0.05	59.50	59.20	59.25	80,589
08 Aug 25	59.20000 +0.50	59.70	58.70	58.70	114,422
07 Aug 25	58.70000 +0.60	58.75	57.85	57.85	119,952
06 Aug 25	58.10000 +1.70	58.10	56.60	56.60	122,588
05 Aug 25	56.40000 +0.25	56.70	56.05	56.30	115,832
04 Aug 25	56.15000 +0.10	56.55	56.05	56.35	108,280
01 Aug 25	56.05000 -0.90	56.45	55.80	56.40	100,234
31 Jul 25	56.95000 -0.05	57.55	56.95	57.15	112,195
30 Jul 25	57.00000 +0.70	57.15	56.50	56.50	78,884
29 Jul 25	56.30000 +0.35	56.60	55.80	55.90	162,711
28 Jul 25	55.95000 +0.05	57.10	55.90	56.70	149,340
25 Jul 25	55.90000 +0.70	55.95	54.75	55.25	164,236
24 Jul 25	55.20000 +0.10	55.40	54.60	55.30	73,791
23 Jul 25	55.10000 +0.85	55.60	54.85	55.00	225,767
22 Jul 25	54.25000 +0.50	54.75	53.85	53.85	94,023
21 Jul 25	53.75000 +2.00	54.80	51.95	53.05	168,440
18 Jul 25	51.75000 +0.50	52.00	51.40	51.50	81,214
17 Jul 25	51.25000 -0.10	51.45	51.05	51.40	67,099
16 Jul 25	51.35000 -0.15	51.40	50.95	51.40	90,881
15 Jul 25	51.50000 -0.05	52.30	51.45	52.05	75,294
14 Jul 25	51.55000 +0.20	51.55	50.95	50.95	66,904
11 Jul 25	51.35000 -0.40	51.75	50.85	51.50	82,596
10 Jul 25	51.75000 -0.65	52.60	51.60	52.60	98,593
09 Jul 25	52.40000 +0.65	52.55	51.85	52.05	66,350
08 Jul 25	51.75000 -0.65	52.40	51.55	52.40	122,364
07 Jul 25	52.40000 -0.05	52.75	52.15	52.50	90,313
04 Jul 25	52.45000 -0.40	52.60	52.05	52.55	70,824
03 Jul 25	52.85000 +0.25	53.10	52.55	52.75	47,997
02 Jul 25	52.60000 -1.00	53.70	52.25	53.70	72,736
01 Jul 25	53.60000 +0.05	53.80	52.70	53.55	129,620
30 Jun 25	53.55000 +1.20	53.75	52.45	52.45	224,720
27 Jun 25	52.35000 +0.40	52.50	51.80	52.25	99,991
26 Jun 25	51.95000 +0.25	52.40	51.75	51.90	69,814
25 Jun 25	51.70000 -0.15	52.10	51.30	51.95	108,787
24 Jun 25	51.85000 +0.45	52.55	51.45	51.80	197,250
23 Jun 25	51.40000 +0.00	51.60	50.95	51.00	69,147
20 Jun 25	51.40000 +0.55	51.70	51.10	51.20	213,809
19 Jun 25	50.85000 -0.60	51.30	50.50	51.10	85,507
18 Jun 25	51.45000 -0.10	51.65	50.90	51.45	120,796
17 Jun 25	51.55000 +0.45	51.70	50.40	50.80	134,330
16 Jun 25	51.10000 +0.05	51.25	50.80	51.15	89,822
13 Jun 25	51.05000 -0.35	51.25	50.85	51.10	71,122
12 Jun 25	51.40000 -0.45	51.75	51.15	51.70	63,125
11 Jun 25	51.85000 -0.20	52.20	51.55	52.00	103,393
10 Jun 25	52.05000 +0.45	52.40	51.55	51.75	73,959
09 Jun 25	51.60000 +0.25	51.90	51.35	51.40	32,988
06 Jun 25	51.35000 +0.15	51.55	51.00	51.35	56,963
05 Jun 25	51.20000 -0.10	51.80	50.80	51.30	124,018
04 Jun 25	51.30000 -0.40	51.80	51.05	51.80	74,851
03 Jun 25	51.70000 -0.20	52.50	51.70	52.10	113,216
02 Jun 25	51.90000 -0.90	52.75	51.05	52.55	158,873
30 May 25	52.80000 +0.25	53.50	52.60	52.60	592,234
29 May 25	52.55000 +0.10	52.70	52.10	52.40	57,047
28 May 25	52.45000 +0.95	52.60	51.60	51.60	113,061
27 May 25	51.50000 +0.70	51.85	50.60	50.95	161,074
26 May 25	50.80000 +0.98	51.20	50.40	50.40	85,448
23 May 25	49.82000 -0.04	50.30	49.18	49.98	99,998
22 May 25	49.86000 -0.24	50.00	49.46	50.00	99,394
21 May 25	50.10000 -0.10	50.40	49.92	50.15	130,860
20 May 25	50.20000 -0.40	50.75	49.66	50.65	122,672
19 May 25	50.60000 +0.10	50.60	49.80	50.40	93,128
16 May 25	50.50000 +0.54	50.50	49.88	50.05	114,186
15 May 25	49.96000 +0.80	49.96	48.78	49.04	94,805
14 May 25	49.16000 +0.24	49.48	48.80	48.84	107,068
13 May 25	48.92000 -0.12	49.06	48.48	48.80	190,489
12 May 25	49.04000 -0.10	49.44	48.22	49.44	95,276
09 May 25	49.14000 -0.12	49.50	48.88	49.32	116,931
08 May 25	49.26000 -0.72	50.10	49.14	49.92	96,245
07 May 25	49.98000 -0.22	50.35	49.50	50.10	103,479
06 May 25	50.20000 -0.05	50.45	49.70	50.15	128,157
05 May 25	50.25000 +0.63	50.25	49.60	49.62	84,884
02 May 25	49.62000 +0.32	49.90	49.20	49.54	142,384
30 Apr 25	49.30000 -2.40	49.38	48.40	48.50	257,558
29 Apr 25	51.70000 +0.00	52.25	51.70	52.00	124,143
28 Apr 25	51.70000 +0.70	51.70	51.00	51.25	108,658
25 Apr 25	51.00000 +0.10	51.35	50.65	51.00	85,661
24 Apr 25	50.90000 -0.10	51.55	50.75	51.00	104,174
23 Apr 25	51.00000 -0.05	51.65	50.70	51.30	159,510
22 Apr 25	51.05000 +0.20	51.45	50.55	50.90	170,304
17 Apr 25	50.85000 +1.23	50.95	48.98	49.54	149,385
16 Apr 25	49.62000 -0.28	49.92	49.44	49.66	100,355
15 Apr 25	49.90000 +1.84	49.92	48.34	48.34	170,865
14 Apr 25	48.06000 +0.70	48.52	47.62	48.24	117,529
11 Apr 25	47.36000 +0.88	47.88	45.64	46.70	172,138
10 Apr 25	46.48000 +2.40	47.88	46.36	47.38	159,629
09 Apr 25	44.08000 -2.74	45.78	43.40	45.60	179,230
08 Apr 25	46.82000 +1.02	47.36	45.72	46.58	149,855
07 Apr 25	45.80000 -2.34	48.24	45.30	46.34	322,832
04 Apr 25	48.14000 -3.71	51.70	47.90	51.65	193,608
03 Apr 25	51.85000 +0.15	52.85	51.55	51.75	171,152
02 Apr 25	51.70000 -0.45	52.25	51.25	51.90	153,908
01 Apr 25	52.15000 +0.35	52.40	51.45	51.95	114,924
31 Mar 25	51.80000 -0.20	51.90	51.00	51.85	158,277
28 Mar 25	52.00000 +0.95	52.10	51.40	51.40	71,605
27 Mar 25	51.05000 -0.05	51.55	50.55	50.70	109,304
26 Mar 25	51.10000 -0.15	51.65	50.05	51.10	111,694
25 Mar 25	51.25000 +0.50	51.70	50.60	50.85	144,463
24 Mar 25	50.75000 -0.80	52.00	50.45	51.70	83,307
21 Mar 25	51.55000 +0.25	51.75	51.05	51.15	231,638
20 Mar 25	51.30000 +0.40	51.35	50.95	51.00	89,883
19 Mar 25	50.90000 -0.30	51.55	50.75	51.20	116,560
18 Mar 25	51.20000 -0.10	51.65	51.15	51.45	115,461
17 Mar 25	51.30000 +1.05	51.35	50.20	50.30	98,436
14 Mar 25	50.25000 +0.77	50.35	49.28	49.46	86,883
13 Mar 25	49.48000 -1.07	50.55	49.08	50.45	156,549
12 Mar 25	50.55000 +0.35	51.50	50.20	50.20	119,097
11 Mar 25	50.20000 -0.75	51.50	50.20	51.10	146,816
10 Mar 25	50.95000 +0.99	51.55	50.10	50.15	139,939
07 Mar 25	49.96000 +1.18	50.40	48.50	48.72	148,378
06 Mar 25	48.78000 -2.12	51.35	48.08	51.25	287,794
05 Mar 25	50.90000 -1.00	52.60	50.80	51.55	157,157
04 Mar 25	51.90000 -0.35	52.60	51.55	52.25	156,434
03 Mar 25	52.25000 -0.35	52.85	51.85	52.25	103,595
28 Feb 25	52.60000 +0.10	52.75	52.05	52.30	456,689
27 Feb 25	52.50000 -0.15	52.60	52.00	52.45	139,585
26 Feb 25	52.65000 -0.40	52.95	51.65	51.65	176,463
25 Feb 25	53.05000 +0.40	53.40	52.55	52.70	142,838
24 Feb 25	52.65000 +1.20	52.65	51.75	51.75	156,038
21 Feb 25	51.45000 +0.05	51.70	51.00	51.60	107,147
20 Feb 25	51.40000 +1.78	51.95	49.80	50.05	207,362
19 Feb 25	49.62000 -0.88	50.45	49.36	50.45	123,825
18 Feb 25	50.50000 +0.05	50.70	49.70	50.30	200,061
17 Feb 25	50.45000 -0.75	51.15	50.25	51.15	88,614
14 Feb 25	51.20000 -0.50	51.85	50.90	51.60	125,414
13 Feb 25	51.70000 +0.50	51.90	51.35	51.65	105,017
12 Feb 25	51.20000 +0.05	52.15	50.80	51.00	207,000
11 Feb 25	51.15000 -0.45	51.70	51.10	51.60	45,768
10 Feb 25	51.60000 +0.45	51.70	51.20	51.20	74,380
07 Feb 25	51.15000 -0.25	51.80	50.85	51.35	178,175
06 Feb 25	51.40000 +0.45	51.45	50.75	51.10	111,772
05 Feb 25	50.95000 +0.40	51.15	50.50	50.60	205,162
04 Feb 25	50.55000 -0.10	50.70	50.15	50.40	122,828
03 Feb 25	50.65000 -0.65	50.85	50.20	50.45	100,860
31 Jan 25	51.30000 +0.30	51.45	50.70	50.90	145,199
30 Jan 25	51.00000 +0.70	51.20	50.15	50.45	79,650
29 Jan 25	50.30000 -0.70	51.05	50.20	50.95	77,301
28 Jan 25	51.00000 +0.35	51.35	50.20	50.50	143,060
27 Jan 25	50.65000 +0.75	51.15	49.54	49.64	98,238
24 Jan 25	49.90000 +0.72	49.98	49.28	49.44	118,162
23 Jan 25	49.18000 -0.26	49.48	48.96	49.40	116,915
22 Jan 25	49.44000 -0.38	49.96	49.26	49.92	72,768
21 Jan 25	49.82000 +0.26	50.10	49.30	49.58	80,650
20 Jan 25	49.56000 -0.06	49.72	49.04	49.68	71,591
17 Jan 25	49.62000 +1.00	49.62	48.74	48.88	183,001
16 Jan 25	48.62000 +0.34	48.72	47.62	48.28	98,042
15 Jan 25	48.28000 +1.66	48.44	46.88	46.88	163,885
14 Jan 25	46.62000 +0.34	47.52	46.24	47.18	119,030
13 Jan 25	46.28000 -0.92	47.40	46.08	47.40	133,860
10 Jan 25	47.20000 -1.16	48.48	47.20	48.24	165,876
09 Jan 25	48.36000 +0.00	48.64	47.86	48.14	69,258
08 Jan 25	48.36000 -0.36	48.78	47.72	48.60	120,591
07 Jan 25	48.72000 -0.44	49.72	48.64	49.14	93,001
06 Jan 25	49.16000 -0.16	49.58	48.80	49.56	55,627
03 Jan 25	49.32000 -0.28	49.68	49.20	49.54	65,605
02 Jan 25	49.60000 +0.84	49.60	48.82	49.12	63,936
31 Dec 24	48.76000 -0.12	49.38	48.76	48.86	63,545
30 Dec 24	48.88000 -0.18	49.10	48.68	48.96	56,983
27 Dec 24	49.06000 -0.02	49.18	48.82	49.12	49,415
24 Dec 24	49.08000 +0.30	49.16	48.90	48.98	17,234
23 Dec 24	48.78000 -0.10	48.84	48.38	48.70	64,258
20 Dec 24	48.88000 +0.70	48.90	47.60	47.86	242,176
19 Dec 24	48.18000 -0.68	48.50	47.78	48.08	135,288
18 Dec 24	48.86000 -0.06	49.36	48.82	48.82	112,749
17 Dec 24	48.92000 +0.22	49.24	48.22	48.32	133,754
16 Dec 24	48.70000 -0.64	49.26	48.28	49.26	109,972
13 Dec 24	49.34000 -0.54	50.05	49.12	49.70	57,991
12 Dec 24	49.88000 +0.30	50.05	49.58	49.78	55,674
11 Dec 24	49.58000 -0.57	50.15	49.36	50.10	65,472
10 Dec 24	50.15000 +0.27	50.25	49.72	49.82	99,470
09 Dec 24	49.88000 -0.37	50.35	49.36	50.35	147,941
06 Dec 24	50.25000 +0.37	50.40	49.90	50.10	84,367
05 Dec 24	49.88000 +0.26	50.35	49.54	49.72	86,570
04 Dec 24	49.62000 +0.30	50.05	49.00	49.18	100,468
03 Dec 24	49.32000 -1.03	49.74	45.00	46.86	230,887
02 Dec 24	50.35000 -1.65	51.50	50.35	50.95	185,164
29 Nov 24	52.00000 -0.45	52.40	51.75	52.05	164,690
28 Nov 24	52.45000 +1.10	52.45	51.40	51.50	76,565
27 Nov 24	51.35000 +0.10	51.65	50.70	51.20	107,552
26 Nov 24	51.25000 -1.15	51.75	51.20	51.70	70,891
25 Nov 24	52.40000 +0.20	52.70	51.15	52.50	564,911
22 Nov 24	52.20000 +1.60	52.20	50.75	50.80	111,847
21 Nov 24	50.60000 -0.45	51.00	50.30	51.00	66,577
20 Nov 24	51.05000 -0.30	51.85	50.80	51.40	62,667
19 Nov 24	51.35000 -0.05	51.90	50.85	51.50	169,641
18 Nov 24	51.40000 -1.15	52.60	51.25	52.60	74,394
15 Nov 24	52.55000 +0.20	52.85	52.25	52.30	80,698
14 Nov 24	52.35000 +1.30	52.45	51.15	51.20	117,760
13 Nov 24	51.05000 -0.45	51.75	50.75	51.00	122,772
12 Nov 24	51.50000 -1.10	52.25	51.20	52.10	123,164
11 Nov 24	52.60000 -0.35	53.15	52.50	53.15	57,274
08 Nov 24	52.95000 +0.80	53.00	52.35	52.35	85,181
07 Nov 24	52.15000 +0.15	52.50	51.75	52.35	103,973
06 Nov 24	52.00000 -0.35	53.25	51.30	52.60	207,611
05 Nov 24	52.35000 +0.30	52.60	51.75	51.85	79,144
04 Nov 24	52.05000 -0.80	52.80	52.05	52.35	75,652
01 Nov 24	52.85000 +0.55	53.05	52.25	52.25	109,835
31 Oct 24	52.30000 -0.75	52.90	52.10	52.80	129,644
30 Oct 24	53.05000 -0.25	53.85	52.70	53.05	76,490
29 Oct 24	53.30000 -1.10	54.65	53.15	54.65	83,494
28 Oct 24	54.40000 +0.70	54.40	53.70	53.70	100,216
25 Oct 24	53.70000 +0.00	54.10	53.55	53.55	56,515
24 Oct 24	53.70000 +0.05	54.40	53.70	53.85	84,496
23 Oct 24	53.65000 +0.95	54.25	52.80	52.80	109,623
22 Oct 24	52.70000 -0.40	53.40	52.20	52.80	146,185
21 Oct 24	53.10000 -1.50	54.65	53.10	54.55	90,444
18 Oct 24	54.60000 -0.55	55.00	53.95	54.95	129,992
17 Oct 24	55.15000 -1.30	56.50	54.85	56.50	101,471
16 Oct 24	56.45000 +1.40	56.85	55.50	56.50	94,419
15 Oct 24	55.05000 +0.45	55.25	54.55	54.70	58,355
14 Oct 24	54.60000 -0.20	54.80	54.35	54.80	76,053
11 Oct 24	54.80000 +0.55	55.05	54.25	54.30	61,896
10 Oct 24	54.25000 -1.05	55.40	54.05	55.35	51,963
09 Oct 24	55.30000 +0.65	55.35	54.75	54.80	68,352
08 Oct 24	54.65000 -0.25	55.25	54.35	54.80	85,387
07 Oct 24	54.90000 -0.90	55.85	54.90	55.85	102,392
04 Oct 24	55.80000 +1.80	56.50	55.30	55.90	139,925
03 Oct 24	54.00000 -0.30	54.85	53.80	54.30	43,858
02 Oct 24	54.30000 -0.80	54.95	53.80	54.95	94,977
01 Oct 24	55.10000 +0.55	55.30	54.35	54.75	135,314
30 Sep 24	54.55000 -1.00	55.30	53.85	55.30	242,756
27 Sep 24	55.55000 -0.60	56.05	55.20	55.85	115,020
26 Sep 24	56.15000 +0.70	56.60	55.60	56.20	130,412
25 Sep 24	55.45000 +0.15	55.85	55.00	55.00	75,770
24 Sep 24	55.30000 -0.50	56.10	54.90	56.10	78,273
23 Sep 24	55.80000 +0.30	55.90	55.05	55.35	86,308
20 Sep 24	55.50000 -0.45	56.15	55.50	55.85	391,788
19 Sep 24	55.95000 +0.70	56.20	55.40	55.90	108,916
18 Sep 24	55.25000 +0.35	55.35	54.45	54.75	92,188
17 Sep 24	54.90000 +0.05	55.45	54.70	55.20	111,319
16 Sep 24	54.85000 +0.10	55.10	54.45	54.55	56,830
13 Sep 24	54.75000 +0.35	55.55	54.55	54.70	137,135
12 Sep 24	54.40000 +0.40	54.60	53.70	54.60	106,969
11 Sep 24	54.00000 +0.10	54.35	53.40	54.10	110,379
10 Sep 24	53.90000 +0.20	54.30	53.20	53.50	111,604
09 Sep 24	53.70000 -0.05	54.15	53.05	53.80	89,890
06 Sep 24	53.75000 +0.55	53.85	52.85	53.25	130,303
05 Sep 24	53.20000 +1.00	54.05	52.30	52.35	89,185
04 Sep 24	52.20000 +0.65	52.55	50.70	50.85	112,760
03 Sep 24	51.55000 -0.35	52.00	51.10	51.85	85,745
02 Sep 24	51.90000 +1.50	52.10	50.55	50.55	95,083
30 Aug 24	50.40000 +0.15	51.80	50.35	50.35	781,770
29 Aug 24	50.25000 -1.05	51.65	49.84	51.50	99,299
28 Aug 24	51.30000 +0.20	51.30	50.70	50.70	87,470
27 Aug 24	51.10000 -0.55	51.80	51.10	51.65	55,643
26 Aug 24	51.65000 +0.75	51.75	51.00	51.25	87,197
23 Aug 24	50.90000 +1.04	50.90	49.96	49.96	84,907
22 Aug 24	49.86000 +0.48	50.40	49.40	49.40	67,984
21 Aug 24	49.38000 +0.36	49.88	48.90	48.90	82,553
20 Aug 24	49.02000 -0.02	49.70	48.62	49.14	114,058
19 Aug 24	49.04000 +0.26	49.36	48.70	48.70	49,625
16 Aug 24	48.78000 -0.14	49.12	48.56	48.92	76,851
15 Aug 24	48.92000 -0.02	49.20	48.64	49.14	48,655
14 Aug 24	48.94000 +0.58	48.96	48.42	48.68	77,488
13 Aug 24	48.36000 +0.82	48.36	47.62	47.88	83,782
12 Aug 24	47.54000 -0.24	48.34	47.54	48.12	50,929
09 Aug 24	47.78000 +0.92	48.52	47.08	47.08	45,911
08 Aug 24	46.86000 -0.62	47.26	46.60	47.22	108,437
07 Aug 24	47.48000 +0.54	48.08	47.00	47.30	101,768
06 Aug 24	46.94000 +0.44	47.18	45.88	46.48	74,672
05 Aug 24	46.50000 -2.16	48.30	45.54	47.68	139,934
02 Aug 24	48.66000 +0.18	49.02	47.68	48.26	236,639
01 Aug 24	48.48000 +0.74	49.20	47.42	47.50	130,661
31 Jul 24	47.74000 +0.44	48.62	47.74	47.98	176,266
30 Jul 24	47.30000 +0.54	47.52	46.76	46.80	104,682
29 Jul 24	46.76000 +0.38	47.28	46.40	46.70	63,911
26 Jul 24	46.38000 -0.06	46.84	46.10	46.60	71,210
25 Jul 24	46.44000 +0.36	46.44	45.46	45.62	61,877
24 Jul 24	46.08000 -0.12	46.42	45.34	45.74	44,046
23 Jul 24	46.20000 -0.10	47.28	45.94	46.20	91,085
22 Jul 24	46.30000 +0.52	46.90	45.20	46.50	123,376
19 Jul 24	45.78000 -0.40	45.78	45.32	45.70	78,660
18 Jul 24	46.18000 +0.20	46.30	45.78	46.30	63,674
17 Jul 24	45.98000 -0.32	46.36	45.70	46.30	47,108
16 Jul 24	46.30000 -0.02	46.68	45.88	46.22	103,735
15 Jul 24	46.32000 +0.48	46.32	45.46	45.66	72,036
12 Jul 24	45.84000 -0.10	46.26	45.62	46.26	63,669
11 Jul 24	45.94000 +0.70	46.46	45.02	45.50	77,097
10 Jul 24	45.24000 +0.78	45.80	44.64	44.78	54,028
09 Jul 24	44.46000 -0.70	45.38	44.26	44.94	96,468
08 Jul 24	45.16000 -1.18	46.72	45.16	45.90	86,799
05 Jul 24	46.34000 +0.00	46.80	45.86	46.58	71,815
04 Jul 24	46.34000 +0.20	46.60	46.00	46.40	52,876
03 Jul 24	46.14000 +0.90	46.18	45.16	45.56	81,180
02 Jul 24	45.24000 +0.52	45.62	44.50	44.52	71,725
01 Jul 24	44.72000 +0.34	46.32	44.72	45.98	98,131
28 Jun 24	44.38000 -0.42	45.22	44.02	44.98	110,748
27 Jun 24	44.80000 -0.06	45.08	44.44	44.94	159,703
26 Jun 24	44.86000 -0.64	45.86	44.60	45.70	91,087
25 Jun 24	45.50000 -0.76	46.14	45.14	45.98	121,805
24 Jun 24	46.26000 +0.52	46.38	45.32	45.80	91,371
21 Jun 24	45.74000 -0.52	46.54	45.74	46.22	453,528
20 Jun 24	46.26000 +0.78	46.28	45.24	45.60	159,087
19 Jun 24	45.48000 -0.12	46.08	45.46	45.60	110,879
18 Jun 24	45.60000 +0.86	46.00	44.76	45.14	126,652
17 Jun 24	44.74000 -0.04	45.30	44.66	45.06	129,077
14 Jun 24	44.78000 -1.48	46.16	44.50	45.98	146,755
13 Jun 24	46.26000 -1.34	47.56	46.18	47.28	130,149
12 Jun 24	47.60000 +1.02	48.22	46.44	46.62	129,672
11 Jun 24	46.58000 -1.60	48.36	46.58	48.24	158,901
10 Jun 24	48.18000 -0.30	48.44	47.50	47.64	96,466
07 Jun 24	48.48000 -0.98	49.48	47.86	49.38	162,821
06 Jun 24	49.46000 -0.64	50.20	49.06	50.15	102,840
05 Jun 24	50.10000 +0.54	50.35	49.46	49.90	206,478
04 Jun 24	49.56000 +1.02	49.72	48.22	48.50	335,607
03 Jun 24	48.54000 +0.74	48.72	47.84	48.30	160,920
31 May 24	47.80000 -0.16	48.06	47.68	48.04	947,775
30 May 24	47.96000 +0.50	48.00	47.16	47.16	179,536
29 May 24	47.46000 -1.66	49.16	47.46	48.96	104,439
28 May 24	49.12000 -0.30	50.10	49.12	49.50	125,432
27 May 24	49.42000 +0.22	49.76	49.14	49.18	48,855
24 May 24	49.20000 -0.24	49.84	49.00	49.08	79,697
23 May 24	49.44000 -1.31	50.90	49.30	50.70	135,559
22 May 24	50.75000 +0.95	51.05	49.66	50.05	186,076
21 May 24	49.80000 +0.04	49.90	49.36	49.70	50,687
20 May 24	49.76000 -0.04	50.30	49.60	49.88	55,021
17 May 24	49.80000 -0.30	49.96	49.46	49.74	84,903
16 May 24	50.10000 -0.05	50.50	49.72	50.15	97,542
15 May 24	50.15000 +1.79	50.25	48.56	48.56	141,291
14 May 24	48.36000 +0.16	48.96	48.12	48.32	94,911
13 May 24	48.20000 -0.18	48.92	47.90	48.38	65,928
10 May 24	48.38000 -0.30	49.10	48.38	48.82	84,680
09 May 24	48.68000 +0.36	48.84	48.10	48.14	57,327
08 May 24	48.32000 -0.56	49.06	47.90	48.84	80,628
07 May 24	48.88000 +0.88	49.32	48.12	48.18	213,960
06 May 24	48.00000 -0.02	48.34	47.76	47.84	105,924
03 May 24	48.02000 +0.84	49.14	47.28	47.44	145,865
02 May 24	47.18000 +0.32	47.56	46.74	47.16	177,150
30 Apr 24	46.86000 -0.46	47.66	46.74	47.36	129,955
29 Apr 24	47.32000 +0.72	47.64	46.52	46.68	141,123
26 Apr 24	46.60000 +1.76	47.00	45.12	45.12	155,207
25 Apr 24	44.84000 +0.00	45.72	44.40	45.02	196,077
24 Apr 24	44.84000 +0.00	45.04	44.36	45.00	186,972
23 Apr 24	44.84000 +0.44	44.92	44.26	44.56	162,237
22 Apr 24	44.40000 +0.94	44.52	43.76	44.10	161,528
19 Apr 24	43.46000 -3.36	43.84	43.02	43.60	134,750
18 Apr 24	46.82000 +0.40	47.10	46.40	46.62	118,854
17 Apr 24	46.42000 +0.20	47.10	45.84	46.10	95,310
16 Apr 24	46.22000 -0.90	46.90	45.70	46.54	215,253
15 Apr 24	47.12000 -0.02	47.76	46.56	47.04	116,801
12 Apr 24	47.14000 +0.08	47.84	47.02	47.50	93,734
11 Apr 24	47.06000 -0.12	47.86	46.74	46.94	109,149
10 Apr 24	47.18000 -0.44	48.68	46.84	47.82	150,455
09 Apr 24	47.62000 +0.22	48.32	47.02	47.22	135,423
08 Apr 24	47.40000 +0.30	47.72	46.96	47.06	97,692
05 Apr 24	47.10000 -0.72	47.32	46.74	47.04	97,720
04 Apr 24	47.82000 +0.44	48.20	47.24	47.40	191,000
03 Apr 24	47.38000 +0.26	47.40	46.68	47.14	97,919
02 Apr 24	47.12000 -0.58	47.68	46.90	47.30	151,515
28 Mar 24	47.70000 +1.22	47.88	46.00	46.58	242,080
27 Mar 24	46.48000 +0.76	46.48	45.26	45.66	117,337
26 Mar 24	45.72000 -0.24	46.12	45.10	45.88	171,432
25 Mar 24	45.96000 +0.36	46.10	45.20	45.20	166,924
22 Mar 24	45.60000 +0.88	46.16	45.24	45.42	200,653
21 Mar 24	44.72000 +1.44	44.74	43.86	43.86	234,487
20 Mar 24	43.28000 +0.52	43.42	42.46	42.56	139,392
19 Mar 24	42.76000 +0.20	42.94	42.30	42.62	173,628
18 Mar 24	42.56000 +0.20	43.36	42.44	43.14	156,110
15 Mar 24	42.36000 +0.20	43.28	42.10	42.22	4,798,431
14 Mar 24	42.16000 -0.40	43.34	41.94	42.50	305,462
13 Mar 24	42.56000 -0.22	43.06	41.68	42.86	406,293
12 Mar 24	42.78000 -1.34	44.40	42.78	44.24	499,364
11 Mar 24	44.12000 -0.58	45.02	43.50	44.36	278,962
08 Mar 24	44.70000 +2.64	44.76	41.98	42.28	353,363
07 Mar 24	42.06000 +0.72	42.62	41.14	41.22	228,681
06 Mar 24	41.34000 +0.64	41.52	40.56	40.56	197,981
05 Mar 24	40.70000 +0.50	42.00	40.36	41.68	228,821
04 Mar 24	40.20000 +0.20	40.54	39.54	40.12	216,285
01 Mar 24	40.00000 -1.52	41.84	39.62	41.60	333,505
29 Feb 24	41.52000 -0.36	42.36	41.46	41.90	774,124
28 Feb 24	41.88000 -0.60	42.76	40.86	42.60	233,196
27 Feb 24	42.48000 +0.44	42.84	42.00	42.04	97,523
26 Feb 24	42.04000 -0.76	42.70	42.04	42.50	129,954
23 Feb 24	42.80000 +0.30	42.96	42.06	42.50	180,482
22 Feb 24	42.50000 +0.48	43.34	42.10	42.28	201,220
21 Feb 24	42.02000 +0.58	42.08	41.06	41.64	144,753
20 Feb 24	41.44000 -0.30	41.86	41.32	41.46	150,570
19 Feb 24	41.74000 +0.18	42.22	41.40	41.40	121,000
16 Feb 24	41.56000 -0.04	42.18	40.98	41.90	265,890
15 Feb 24	41.60000 +0.32	41.90	40.66	41.46	189,025
14 Feb 24	41.28000 +0.12	41.86	40.96	41.00	113,385
13 Feb 24	41.16000 -1.60	42.80	41.04	42.66	148,254
12 Feb 24	42.76000 +1.12	42.96	42.08	42.08	95,704
09 Feb 24	41.64000 -1.18	43.14	41.42	42.84	211,408
08 Feb 24	42.82000 -0.04	43.38	42.70	42.90	126,318
07 Feb 24	42.86000 -0.42	43.64	42.76	43.24	183,566
06 Feb 24	43.28000 +0.04	43.68	42.94	43.48	168,676
05 Feb 24	43.24000 -0.60	44.24	43.20	43.80	115,056
02 Feb 24	43.84000 +0.38	44.70	43.56	43.92	153,481
01 Feb 24	43.46000 -1.70	44.56	43.40	44.42	170,373
31 Jan 24	45.16000 +0.52	45.32	44.58	44.96	163,916
30 Jan 24	44.64000 -0.90	45.84	44.30	45.74	87,628
29 Jan 24	45.54000 -0.08	45.54	44.58	45.50	87,359
26 Jan 24	45.62000 +0.38	45.80	44.98	45.74	116,071
25 Jan 24	45.24000 -0.84	45.80	44.64	45.78	146,617
24 Jan 24	46.08000 +0.94	46.40	45.42	45.52	87,560
23 Jan 24	45.14000 -0.26	45.82	45.12	45.58	105,537
22 Jan 24	45.40000 +0.38	46.10	45.00	45.46	86,070
19 Jan 24	45.02000 -0.34	45.78	44.72	45.38	67,729
18 Jan 24	45.36000 +0.34	46.00	45.14	45.64	115,107
17 Jan 24	45.02000 -1.34	45.84	44.44	45.68	109,915
16 Jan 24	46.36000 +0.40	46.76	46.00	46.24	93,296
15 Jan 24	45.96000 -0.28	46.76	45.80	46.10	68,970
12 Jan 24	46.24000 +0.50	46.72	45.70	46.08	136,289
11 Jan 24	45.74000 -0.58	46.76	45.54	46.56	158,166
10 Jan 24	46.32000 -0.74	47.58	46.32	46.66	141,801
09 Jan 24	47.06000 -0.54	47.66	46.86	47.60	105,406
08 Jan 24	47.60000 -0.28	48.32	46.74	47.98	86,901
05 Jan 24	47.88000 -0.24	48.12	47.22	47.88	66,891
04 Jan 24	48.12000 +0.52	48.42	47.50	47.50	99,927
03 Jan 24	47.60000 -0.74	48.88	47.50	48.38	113,954
02 Jan 24	48.34000 -0.34	48.78	47.84	48.66	106,076
29 Dec 23	48.68000 -0.80	49.60	48.42	49.56	86,525
28 Dec 23	49.48000 +0.02	49.78	49.04	49.44	117,175
27 Dec 23	49.46000 +0.98	49.56	48.54	48.54	149,639
22 Dec 23	48.48000 -0.02	48.70	48.14	48.40	62,633
21 Dec 23	48.50000 -0.36	48.74	48.20	48.44	101,768
20 Dec 23	48.86000 +0.90	49.00	47.92	48.16	153,376
19 Dec 23	47.96000 -0.04	48.56	47.70	48.00	126,458
18 Dec 23	48.00000 -0.20	48.52	47.00	47.10	120,077
15 Dec 23	48.20000 -0.70	49.08	48.20	49.00	506,414
14 Dec 23	48.90000 +2.48	50.05	48.00	48.00	319,316
13 Dec 23	46.42000 +0.50	46.64	45.76	46.00	128,663
12 Dec 23	45.92000 -0.86	47.26	45.86	47.12	171,591
11 Dec 23	46.78000 +0.16	46.84	46.20	46.72	151,001
08 Dec 23	46.62000 -0.80	47.68	46.40	47.38	155,392
07 Dec 23	47.42000 -0.62	47.90	46.86	47.42	181,688
06 Dec 23	48.04000 +1.02	48.08	46.56	47.12	249,774
05 Dec 23	47.02000 +0.70	47.68	45.96	46.08	263,515
04 Dec 23	46.32000 +0.46	46.60	45.74	45.90	146,233
01 Dec 23	45.86000 +1.04	45.90	44.56	44.80	110,405
30 Nov 23	44.82000 +0.46	45.08	44.00	44.30	591,080
29 Nov 23	44.36000 +0.72	44.94	43.70	43.70	118,879
28 Nov 23	43.64000 -0.66	44.26	43.20	44.12	103,711
27 Nov 23	44.30000 +0.48	44.44	43.68	43.78	50,523
24 Nov 23	43.82000 +0.00	44.18	43.56	43.82	56,015
23 Nov 23	43.82000 -0.14	44.26	43.64	44.06	40,192
22 Nov 23	43.96000 +0.88	43.98	42.82	42.82	92,916
21 Nov 23	43.08000 -1.78	45.02	43.08	44.90	125,047
20 Nov 23	44.86000 +0.36	44.86	44.20	44.40	128,081
17 Nov 23	44.50000 +1.14	44.74	43.52	43.52	163,363
16 Nov 23	43.36000 -0.86	44.76	43.36	44.22	88,818
15 Nov 23	44.22000 -0.78	45.46	43.90	45.00	171,005
14 Nov 23	45.00000 +2.88	45.14	41.92	42.04	178,866
13 Nov 23	42.12000 -0.26	42.64	41.90	42.60	79,917
10 Nov 23	42.38000 -0.78	42.60	41.94	42.52	100,586
09 Nov 23	43.16000 +0.36	43.46	42.44	42.60	99,133
08 Nov 23	42.80000 +0.22	43.14	42.00	42.40	112,417
07 Nov 23	42.58000 -0.20	43.04	42.30	42.54	156,306
06 Nov 23	42.78000 -1.74	44.84	42.66	44.46	129,608
03 Nov 23	44.52000 +1.58	44.52	43.10	43.32	163,519
02 Nov 23	42.94000 +2.02	43.88	41.28	41.28	171,167
01 Nov 23	40.92000 +0.52	40.94	40.04	40.42	144,674
31 Oct 23	40.40000 +1.64	40.46	38.84	38.84	209,897
30 Oct 23	38.76000 +0.68	39.18	37.96	37.96	117,488
27 Oct 23	38.08000 +0.62	38.60	37.50	37.50	109,426
26 Oct 23	37.46000 +0.22	37.68	36.76	37.00	98,969
25 Oct 23	37.24000 -0.04	37.50	36.90	37.22	115,317
24 Oct 23	37.28000 +0.28	37.62	37.04	37.04	111,733
23 Oct 23	37.00000 -0.92	38.02	36.26	37.80	145,685
20 Oct 23	37.92000 -0.04	38.32	37.20	37.58	131,939
19 Oct 23	37.96000 -0.46	38.88	37.78	38.44	95,498
18 Oct 23	38.42000 -1.24	39.90	38.42	39.90	128,137
17 Oct 23	39.66000 -0.12	40.14	39.52	39.60	93,492
16 Oct 23	39.78000 +0.04	40.50	39.70	39.74	126,626
13 Oct 23	39.74000 -0.78	40.60	39.66	40.48	195,485
12 Oct 23	40.52000 -0.48	41.66	40.46	41.34	62,745
11 Oct 23	41.00000 +0.40	41.12	40.22	40.32	115,930
10 Oct 23	40.60000 +0.80	41.12	40.08	40.08	114,594
09 Oct 23	39.80000 -0.22	40.08	39.58	39.84	112,701
06 Oct 23	40.02000 +0.10	40.64	39.36	40.14	145,634
05 Oct 23	39.92000 +0.18	40.50	39.74	39.92	126,113
04 Oct 23	39.74000 -0.62	41.10	39.74	40.08	159,496
03 Oct 23	40.36000 -1.66	41.94	40.36	41.60	105,693
02 Oct 23	42.02000 -0.08	42.84	41.90	42.14	103,961
29 Sep 23	42.10000 +1.06	42.36	41.34	41.36	143,722
28 Sep 23	41.04000 -0.16	41.46	40.84	41.22	110,514
27 Sep 23	41.20000 -0.78	42.02	40.88	42.02	162,937
26 Sep 23	41.98000 -0.58	42.42	41.74	42.32	88,331
25 Sep 23	42.56000 -0.18	42.74	42.02	42.56	117,008
22 Sep 23	42.74000 -0.48	43.22	42.46	42.84	72,746
21 Sep 23	43.22000 -0.64	43.82	43.00	43.38	100,854
20 Sep 23	43.86000 +0.80	44.64	43.36	43.44	121,574
19 Sep 23	43.06000 +0.54	43.48	42.28	42.28	95,788
18 Sep 23	42.52000 -0.98	43.60	42.36	43.60	119,709
15 Sep 23	43.50000 -0.72	45.00	43.46	44.62	775,284
14 Sep 23	44.22000 +0.48	44.34	43.02	43.68	144,984
13 Sep 23	43.74000 +0.02	44.02	43.24	43.52	96,104
12 Sep 23	43.72000 -0.94	44.90	43.46	44.80	59,925
11 Sep 23	44.66000 +0.26	44.80	44.24	44.24	90,552
08 Sep 23	44.40000 -0.04	44.80	44.24	44.70	71,368
07 Sep 23	44.44000 +0.32	44.44	43.50	44.06	185,237
06 Sep 23	44.12000 +0.28	44.52	43.70	43.74	87,256
05 Sep 23	43.84000 +0.14	44.00	43.28	43.62	93,280
04 Sep 23	43.70000 -0.56	44.54	43.46	44.50	167,948
01 Sep 23	44.26000 -0.80	44.80	44.02	44.70	120,752
31 Aug 23	45.06000 +1.46	45.70	43.70	43.70	958,053
30 Aug 23	43.60000 +0.22	44.06	43.30	43.34	100,393
29 Aug 23	43.38000 +0.50	44.38	42.82	43.16	141,728
28 Aug 23	42.88000 +0.94	43.12	41.94	42.26	76,103
25 Aug 23	41.94000 -0.12	42.46	41.86	41.96	68,347
24 Aug 23	42.06000 -0.04	43.24	41.92	42.46	95,996
23 Aug 23	42.10000 +1.28	42.30	41.02	41.02	126,526
22 Aug 23	40.82000 +1.20	40.94	39.76	39.90	82,497
21 Aug 23	39.62000 -0.18	40.22	39.56	39.94	147,712
18 Aug 23	39.80000 -0.74	40.60	39.64	40.60	105,779
17 Aug 23	40.54000 -0.82	41.40	40.54	41.22	92,316
16 Aug 23	41.36000 -0.14	41.66	40.98	41.40	60,505
15 Aug 23	41.50000 -0.72	42.30	41.42	42.30	102,859
14 Aug 23	42.22000 -0.08	42.70	42.12	42.24	62,182
11 Aug 23	42.30000 -0.64	43.32	42.20	42.72	80,056
10 Aug 23	42.94000 +0.76	43.06	42.30	42.30	68,875
09 Aug 23	42.18000 +0.34	42.34	41.88	42.20	67,800
08 Aug 23	41.84000 +0.28	42.22	41.10	41.30	77,613
07 Aug 23	41.56000 -0.32	41.96	41.34	41.84	78,805
04 Aug 23	41.88000 +0.40	42.18	41.00	41.36	83,316
03 Aug 23	41.48000 -0.40	42.10	41.36	41.58	106,425
02 Aug 23	41.88000 -0.92	42.74	41.82	42.36	123,532
01 Aug 23	42.80000 -1.14	43.74	42.80	43.74	99,461
31 Jul 23	43.94000 +0.02	44.08	43.14	43.74	167,905
28 Jul 23	43.92000 -0.46	44.44	43.64	44.44	100,832
27 Jul 23	44.38000 -0.24	45.10	44.36	44.82	106,844
26 Jul 23	44.62000 +0.14	44.62	43.90	44.26	94,555
25 Jul 23	44.48000 -0.70	45.18	44.48	45.16	111,960
24 Jul 23	45.18000 +0.28	46.06	44.76	44.88	115,851
21 Jul 23	44.90000 -0.48	45.28	44.74	45.10	93,762
20 Jul 23	45.38000 -0.80	46.64	45.38	46.40	150,486
19 Jul 23	46.18000 +1.36	46.48	45.10	45.10	128,446
18 Jul 23	44.82000 +0.18	45.02	43.88	44.54	87,829
17 Jul 23	44.64000 -0.58	45.26	44.64	45.02	87,255
14 Jul 23	45.22000 -0.32	45.78	45.10	45.28	95,032
13 Jul 23	45.54000 -0.12	46.14	45.52	45.90	114,668
12 Jul 23	45.66000 +1.02	46.30	44.64	44.66	138,017
11 Jul 23	44.64000 +0.80	44.82	43.90	44.20	104,937
10 Jul 23	43.84000 +0.02	44.22	43.22	43.58	96,687
07 Jul 23	43.82000 +0.20	43.90	43.30	43.58	125,025
06 Jul 23	43.62000 -1.96	45.42	43.50	45.36	150,129
05 Jul 23	45.58000 -0.08	45.82	45.06	45.44	127,321
04 Jul 23	45.66000 +1.54	46.00	44.00	44.00	182,171
03 Jul 23	44.12000 +0.94	44.12	43.00	43.22	137,449
30 Jun 23	43.18000 -0.14	43.94	43.10	43.60	134,994
29 Jun 23	43.32000 -0.80	44.04	43.20	43.98	99,133
28 Jun 23	44.12000 +0.86	44.18	43.06	43.36	106,373
27 Jun 23	43.26000 +0.44	43.56	42.54	43.44	98,593
26 Jun 23	42.82000 -0.14	43.02	42.34	43.00	90,054
23 Jun 23	42.96000 -0.98	43.78	42.92	43.68	84,468
22 Jun 23	43.94000 -0.20	44.28	43.42	43.80	142,661
21 Jun 23	44.14000 -0.66	44.70	43.94	44.70	110,940
20 Jun 23	44.80000 -0.60	45.16	44.50	45.14	105,828
19 Jun 23	45.40000 -0.82	46.38	45.30	45.80	107,407
16 Jun 23	46.22000 +0.68	46.56	45.38	45.70	422,826
15 Jun 23	45.54000 -0.70	46.10	45.42	45.98	208,799
14 Jun 23	46.24000 +0.28	46.78	45.78	45.80	160,932
13 Jun 23	45.96000 -0.72	46.48	45.36	46.44	141,831
12 Jun 23	46.68000 -0.34	47.24	46.58	47.02	80,161
09 Jun 23	47.02000 +0.44	47.80	46.66	46.74	75,402
08 Jun 23	46.58000 -0.66	47.42	46.30	47.24	94,932
07 Jun 23	47.24000 +0.10	47.26	46.56	46.90	105,894
06 Jun 23	47.14000 +0.52	47.14	46.18	46.38	97,193
05 Jun 23	46.62000 -0.40	47.68	46.62	47.24	122,119
02 Jun 23	47.02000 +1.52	47.20	45.60	45.60	222,702
01 Jun 23	45.50000 -0.24	45.92	45.06	45.92	131,898
31 May 23	45.74000 +0.08	46.02	44.94	45.20	1,151,206
30 May 23	45.66000 +0.18	46.38	45.36	45.70	107,059
29 May 23	45.48000 -0.16	46.32	45.20	46.04	69,435
26 May 23	45.64000 -0.38	46.28	45.56	46.28	108,136
25 May 23	46.02000 -1.22	47.20	45.90	47.12	141,144
24 May 23	47.24000 -0.80	47.66	46.76	47.38	113,907
23 May 23	48.04000 +0.82	48.20	46.96	47.16	131,182
22 May 23	47.22000 -0.02	47.38	46.74	47.10	98,730
19 May 23	47.24000 +0.12	47.56	46.70	47.12	108,519
18 May 23	47.12000 -0.56	49.02	47.02	48.74	103,773
17 May 23	47.68000 -0.28	47.84	47.12	47.70	109,278
16 May 23	47.96000 -0.24	48.86	47.92	48.08	99,420
15 May 23	48.20000 +0.68	48.20	47.28	47.60	158,297
12 May 23	47.52000 -1.28	48.82	47.52	48.70	107,185
11 May 23	48.80000 +0.10	49.12	48.32	48.70	110,985
10 May 23	48.70000 +0.38	48.82	47.42	48.38	233,541
09 May 23	48.32000 -1.93	50.10	48.14	50.10	172,297
08 May 23	50.25000 -0.30	50.80	50.00	50.75	67,466
05 May 23	50.55000 +0.45	51.05	50.35	50.40	119,447
04 May 23	50.10000 -0.55	50.75	49.38	50.70	202,521
03 May 23	50.65000 +0.50	50.75	50.05	50.35	132,313
02 May 23	50.15000 -1.35	51.20	49.96	51.00	169,293
28 Apr 23	51.50000 +0.70	51.80	50.50	51.10	184,829
27 Apr 23	50.80000 +0.50	51.00	49.92	50.30	124,037
26 Apr 23	50.30000 +0.70	50.55	49.24	49.72	250,959
25 Apr 23	49.60000 -0.55	50.15	49.12	50.00	132,498
24 Apr 23	50.15000 -3.40	50.60	49.82	50.20	133,816
21 Apr 23	53.55000 -0.20	53.85	52.95	53.15	168,547
20 Apr 23	53.75000 -0.45	54.70	53.60	54.00	109,919
19 Apr 23	54.20000 -0.70	54.50	53.30	54.50	125,068
18 Apr 23	54.90000 -0.20	55.20	54.65	55.15	104,842
17 Apr 23	55.10000 +0.25	55.40	54.55	55.00	81,341
14 Apr 23	54.85000 +0.60	55.50	54.15	54.50	133,007
13 Apr 23	54.25000 -0.25	54.65	53.55	54.60	133,137
12 Apr 23	54.50000 +1.30	55.05	53.45	53.45	134,683
11 Apr 23	53.20000 -0.20	54.10	53.20	53.75	149,994
06 Apr 23	53.40000 +1.00	53.50	52.40	52.65	131,202
05 Apr 23	52.40000 -1.45	53.90	52.00	53.80	143,762
04 Apr 23	53.85000 -0.35	55.00	53.85	54.40	160,966
03 Apr 23	54.20000 +0.60	54.40	53.55	54.15	158,994
31 Mar 23	53.60000 -0.25	54.20	53.25	53.80	161,031
30 Mar 23	53.85000 +1.80	53.95	52.45	52.45	143,628
29 Mar 23	52.05000 +1.20	52.20	50.90	51.45	233,759
28 Mar 23	50.85000 -1.10	52.70	50.35	52.55	223,342
27 Mar 23	51.95000 +0.30	52.55	51.60	52.55	140,799
24 Mar 23	51.65000 -1.65	53.20	51.20	53.20	173,853
23 Mar 23	53.30000 -0.35	53.80	52.65	53.50	128,130
22 Mar 23	53.65000 -2.60	56.25	53.40	56.25	315,511
21 Mar 23	56.25000 +0.20	56.90	56.10	56.45	139,695
20 Mar 23	56.05000 +1.30	56.45	53.70	54.45	104,391
17 Mar 23	54.75000 -1.60	56.95	54.05	56.25	1,189,562
16 Mar 23	56.35000 -0.80	58.05	55.40	57.85	221,178
15 Mar 23	57.15000 -1.80	59.00	56.25	58.95	299,833
14 Mar 23	58.95000 +1.35	59.45	57.90	57.90	176,842
13 Mar 23	57.60000 -0.45	58.20	56.15	57.95	227,232
10 Mar 23	58.05000 -0.30	58.05	56.70	57.45	219,725
09 Mar 23	58.35000 -2.35	60.55	58.35	60.55	188,647
08 Mar 23	60.70000 -0.80	61.20	60.65	61.15	76,543
07 Mar 23	61.50000 -0.65	62.40	61.30	61.85	153,267
06 Mar 23	62.15000 +1.20	62.15	60.45	61.20	135,444
03 Mar 23	60.95000 +0.70	61.85	60.35	60.35	151,555
02 Mar 23	60.25000 +0.35	60.60	59.30	59.55	133,477
01 Mar 23	59.90000 -0.80	60.50	59.25	60.45	214,760
28 Feb 23	60.70000 -0.30	61.20	60.15	60.65	195,137
27 Feb 23	61.00000 +1.00	61.05	60.00	60.20	95,362
24 Feb 23	60.00000 -0.80	60.85	59.60	60.70	175,648
23 Feb 23	60.80000 +1.30	61.55	59.30	59.55	134,115
22 Feb 23	59.50000 -2.50	61.00	58.40	61.00	185,874
21 Feb 23	62.00000 -0.40	62.35	61.50	62.20	86,879
20 Feb 23	62.40000 -0.35	63.15	62.35	62.85	60,706
17 Feb 23	62.75000 -0.30	63.20	62.15	62.55	84,900
16 Feb 23	63.05000 +0.15	63.55	62.25	63.25	92,069
15 Feb 23	62.90000 -1.00	63.90	62.80	63.75	127,537
14 Feb 23	63.90000 +0.05	64.75	63.80	63.80	70,569
13 Feb 23	63.85000 -0.20	64.45	63.65	64.10	62,258
10 Feb 23	64.05000 -0.90	64.95	63.50	64.80	101,489
09 Feb 23	64.95000 -0.30	65.85	64.80	65.55	86,077
08 Feb 23	65.25000 +0.75	65.95	65.00	65.10	98,448
07 Feb 23	64.50000 -0.65	65.15	63.85	65.10	98,010
06 Feb 23	65.15000 -0.35	65.40	63.60	65.15	114,571
03 Feb 23	65.50000 -0.80	66.25	65.05	66.00	122,762
02 Feb 23	66.30000 +3.25	66.60	63.50	63.50	184,187
01 Feb 23	63.05000 +0.10	63.90	62.80	63.10	75,539
31 Jan 23	62.95000 +0.05	63.25	62.20	62.80	191,954
30 Jan 23	62.90000 -0.25	63.20	62.55	63.10	54,329
27 Jan 23	63.15000 +0.20	63.60	62.55	63.20	77,942
26 Jan 23	62.95000 +0.15	63.10	62.30	62.80	64,906
25 Jan 23	62.80000 +0.45	63.50	62.35	63.10	116,266
24 Jan 23	62.35000 +0.35	62.75	62.05	62.15	113,622
23 Jan 23	62.00000 +1.80	62.15	60.40	60.70	80,946
20 Jan 23	60.20000 -0.40	60.90	59.80	60.90	115,326
19 Jan 23	60.60000 -1.10	61.50	60.20	61.35	100,591
18 Jan 23	61.70000 -0.30	62.30	61.40	61.90	115,301
17 Jan 23	62.00000 -0.70	63.20	61.70	62.55	192,192
16 Jan 23	62.70000 +0.75	63.25	61.85	62.10	96,119
13 Jan 23	61.95000 +0.75	62.05	60.75	61.00	129,933
12 Jan 23	61.20000 +1.35	61.95	60.45	60.80	131,306
11 Jan 23	59.85000 +1.40	60.05	58.30	58.65	123,742
10 Jan 23	58.45000 -0.50	59.10	57.95	58.55	111,246
09 Jan 23	58.95000 +0.60	59.50	57.85	58.35	94,714
06 Jan 23	58.35000 +0.20	58.60	57.45	58.05	58,910
05 Jan 23	58.15000 -0.45	59.20	58.05	58.40	95,858
04 Jan 23	58.60000 +1.10	59.35	57.85	58.00	106,502
03 Jan 23	57.50000 +0.80	58.20	56.40	56.40	112,321
02 Jan 23	56.70000 +1.25	57.15	55.85	55.85	56,582
30 Dec 22	55.45000 -0.65	56.40	55.25	55.80	45,555
29 Dec 22	56.10000 +0.70	56.15	54.80	55.30	53,003
28 Dec 22	55.40000 +0.25	56.05	54.90	55.20	68,204
27 Dec 22	55.15000 -0.10	55.90	54.65	55.35	47,086
23 Dec 22	55.25000 +0.30	55.70	54.75	55.15	44,019
22 Dec 22	54.95000 -0.15	55.40	54.45	54.85	82,394
21 Dec 22	55.10000 +1.50	55.30	53.60	53.65	125,592
20 Dec 22	53.60000 -1.05	54.15	52.40	54.00	141,764
19 Dec 22	54.65000 +0.20	55.30	54.35	54.65	88,484
16 Dec 22	54.45000 -3.00	57.50	53.95	57.50	429,360
15 Dec 22	57.45000 -0.60	58.25	56.50	57.85	198,037
14 Dec 22	58.05000 +1.05	58.10	56.55	56.80	117,813
13 Dec 22	57.00000 +1.10	58.40	55.55	55.80	124,289
12 Dec 22	55.90000 -0.90	56.55	55.15	56.30	72,420
09 Dec 22	56.80000 +0.50	56.80	55.50	56.20	105,496
08 Dec 22	56.30000 +0.45	56.35	55.00	55.75	104,673
07 Dec 22	55.85000 -1.15	56.65	55.25	56.60	120,271
06 Dec 22	57.00000 +0.30	57.40	56.15	56.70	88,829
05 Dec 22	56.70000 +0.60	56.95	55.80	56.00	80,449
02 Dec 22	56.10000 +0.65	56.55	55.25	55.30	107,189
01 Dec 22	55.45000 +0.15	56.50	55.45	56.15	125,833
30 Nov 22	55.30000 -1.05	56.75	54.70	56.60	280,362
29 Nov 22	56.35000 -0.45	56.95	55.55	56.70	76,398
28 Nov 22	56.80000 -0.20	57.60	55.90	56.70	84,123
25 Nov 22	57.00000 -0.15	57.45	55.80	57.45	86,860
24 Nov 22	57.15000 +0.35	58.35	56.55	56.65	209,849
23 Nov 22	56.80000 -0.20	57.20	56.05	57.10	92,537
22 Nov 22	57.00000 -0.50	57.50	56.50	57.40	98,165
21 Nov 22	57.50000 +0.25	57.50	56.55	56.95	79,763
18 Nov 22	57.25000 +0.45	57.30	56.30	56.80	80,393
17 Nov 22	56.80000 +0.00	57.55	55.45	56.80	102,024
16 Nov 22	56.80000 -1.70	58.30	56.10	58.30	134,711
15 Nov 22	58.50000 +0.50	58.90	57.40	57.90	122,325
14 Nov 22	58.00000 -0.75	59.15	57.60	58.75	91,193
11 Nov 22	58.75000 -1.15	61.35	58.75	60.05	146,942
10 Nov 22	59.90000 +3.55	60.10	55.40	56.15	126,141
09 Nov 22	56.35000 -0.20	56.95	55.35	56.95	73,930
08 Nov 22	56.55000 +0.30	56.85	55.40	56.10	73,704
07 Nov 22	56.25000 +0.85	56.90	55.05	55.05	97,762
04 Nov 22	55.40000 +1.55	55.90	53.50	54.25	109,619
03 Nov 22	53.85000 -0.85	54.25	52.55	54.25	109,815
02 Nov 22	54.70000 -0.45	55.25	53.90	55.25	124,253
01 Nov 22	55.15000 +0.95	56.15	54.30	54.35	85,344
31 Oct 22	54.20000 +0.60	54.20	52.85	53.60	178,566
28 Oct 22	53.60000 -0.55	53.90	52.95	53.55	92,282
27 Oct 22	54.15000 +1.30	54.75	52.25	52.70	127,174
26 Oct 22	52.85000 -1.15	54.05	52.35	53.80	117,458
25 Oct 22	54.00000 +2.20	54.25	51.45	52.00	135,315
24 Oct 22	51.80000 +1.35	52.00	50.00	50.45	126,517
21 Oct 22	50.45000 -0.20	51.20	49.08	50.15	167,085
20 Oct 22	50.65000 +1.65	50.85	48.92	48.92	121,743
19 Oct 22	49.00000 -1.05	50.20	48.94	50.15	101,604
18 Oct 22	50.05000 +0.21	50.90	49.70	50.25	92,360
17 Oct 22	49.84000 +1.94	50.05	47.48	47.70	97,496
14 Oct 22	47.90000 +1.08	48.94	47.00	47.52	142,577
13 Oct 22	46.82000 +0.72	48.90	45.36	45.90	163,058
12 Oct 22	46.10000 -2.24	48.04	45.42	48.00	207,586
11 Oct 22	48.34000 -0.32	49.04	47.60	48.74	82,413
10 Oct 22	48.66000 -0.56	50.00	48.66	48.80	127,402
07 Oct 22	49.22000 -0.28	50.45	48.96	49.50	71,181
06 Oct 22	49.50000 -0.14	50.60	49.10	50.25	114,170
05 Oct 22	49.64000 -1.76	51.60	49.26	51.40	117,685
04 Oct 22	51.40000 +1.10	51.60	50.30	50.90	127,949
03 Oct 22	50.30000 +0.78	50.30	48.20	48.86	136,753
30 Sep 22	49.52000 +2.08	49.52	47.58	47.86	225,615
29 Sep 22	47.44000 -0.50	47.72	46.08	47.54	169,787
28 Sep 22	47.94000 +2.04	48.04	44.40	45.32	208,795
27 Sep 22	45.90000 -1.74	48.26	45.90	47.90	129,887
26 Sep 22	47.64000 -0.46	48.38	47.30	48.00	133,402
23 Sep 22	48.10000 -1.42	49.78	47.78	49.76	114,831
22 Sep 22	49.52000 -3.23	52.00	49.46	51.90	120,104
21 Sep 22	52.75000 +1.35	52.75	51.05	51.05	187,510
20 Sep 22	51.40000 -2.40	54.15	51.40	54.05	109,670
19 Sep 22	53.80000 -0.75	54.10	53.20	53.55	63,171
16 Sep 22	54.55000 +1.30	55.10	52.25	52.60	428,903
15 Sep 22	53.25000 -0.20	53.90	52.45	53.30	90,261
14 Sep 22	53.45000 -0.55	54.10	52.90	53.90	201,435
13 Sep 22	54.00000 -2.20	56.25	53.80	56.20	158,795
12 Sep 22	56.20000 +1.45	56.50	54.95	55.10	97,148
09 Sep 22	54.75000 +0.70	55.00	54.20	54.30	81,544
08 Sep 22	54.05000 -0.45	55.30	53.60	54.85	116,906
07 Sep 22	54.50000 -0.05	54.95	54.05	54.20	85,677
06 Sep 22	54.55000 -0.05	55.50	54.20	54.25	98,559
05 Sep 22	54.60000 -0.55	54.95	53.90	54.00	85,507
02 Sep 22	55.15000 +0.90	55.20	53.60	54.50	92,103
01 Sep 22	54.25000 -1.55	55.45	53.65	55.45	130,779
31 Aug 22	55.80000 +0.40	56.20	55.20	55.45	309,682
30 Aug 22	55.40000 -0.30	56.40	54.95	55.80	84,296
29 Aug 22	55.70000 +0.45	56.20	54.80	54.80	83,066
26 Aug 22	55.25000 -1.20	57.25	55.25	56.70	136,641
25 Aug 22	56.45000 +0.25	57.05	56.30	56.45	74,427
24 Aug 22	56.20000 -0.10	56.45	55.50	56.05	91,790
23 Aug 22	56.30000 -0.70	57.75	56.10	56.70	118,275
22 Aug 22	57.00000 -0.95	58.10	56.15	57.65	131,969
19 Aug 22	57.95000 -2.25	59.75	57.80	59.65	76,057
18 Aug 22	60.20000 +0.70	60.70	59.35	59.35	70,803
17 Aug 22	59.50000 -2.15	61.60	59.50	61.45	99,491
16 Aug 22	61.65000 -0.70	62.55	61.65	62.30	82,368
15 Aug 22	62.35000 +0.15	63.00	61.90	62.10	78,485
12 Aug 22	62.20000 +0.15	62.85	61.65	62.05	88,331
11 Aug 22	62.05000 -0.45	62.70	61.40	62.70	86,420
10 Aug 22	62.50000 +2.15	62.50	59.75	60.30	94,609
09 Aug 22	60.35000 -0.10	60.75	59.65	60.60	101,402
08 Aug 22	60.45000 +0.95	60.85	59.40	59.45	63,550
05 Aug 22	59.50000 -0.55	60.40	59.20	59.85	84,370
04 Aug 22	60.05000 -0.45	61.25	59.70	60.75	65,185
03 Aug 22	60.50000 +0.50	60.90	59.85	59.90	87,806
02 Aug 22	60.00000 -0.55	60.60	59.80	60.40	127,807
01 Aug 22	60.55000 -1.10	61.95	60.35	61.60	103,094
29 Jul 22	61.65000 +1.55	62.10	60.40	60.40	129,254
28 Jul 22	60.10000 +1.40	60.10	58.65	58.65	112,537
27 Jul 22	58.70000 -0.30	59.30	58.00	59.30	95,673
26 Jul 22	59.00000 +0.45	59.00	57.90	58.05	116,755
25 Jul 22	58.55000 -0.10	58.70	57.95	58.45	98,771
22 Jul 22	58.65000 +2.45	59.25	55.85	56.00	112,474
21 Jul 22	56.20000 -1.40	58.00	55.85	57.70	133,579
20 Jul 22	57.60000 +0.15	58.00	56.55	57.50	164,091
19 Jul 22	57.45000 +1.85	57.60	55.20	55.20	199,334
18 Jul 22	55.60000 +0.85	56.00	54.75	54.95	68,498
15 Jul 22	54.75000 +1.05	55.10	53.50	54.00	91,696
14 Jul 22	53.70000 -0.50	54.50	53.05	54.35	123,783
13 Jul 22	54.20000 +0.20	55.05	53.60	53.80	93,772
12 Jul 22	54.00000 +0.65	54.20	52.25	52.85	127,635
11 Jul 22	53.35000 -1.05	54.40	52.80	53.55	67,111
08 Jul 22	54.40000 +0.30	55.05	53.05	53.25	113,628
07 Jul 22	54.10000 +1.95	54.10	52.30	52.70	139,138
06 Jul 22	52.15000 +0.65	53.30	51.80	52.35	151,575
05 Jul 22	51.50000 +0.05	53.10	50.95	52.10	228,710
04 Jul 22	51.45000 -1.05	53.65	51.45	53.10	95,931
01 Jul 22	52.50000 -0.45	54.10	52.25	52.80	112,142
30 Jun 22	52.95000 -1.10	53.50	51.50	53.45	310,834
29 Jun 22	54.05000 -3.75	55.95	53.65	55.60	196,779
28 Jun 22	57.80000 +1.25	58.50	56.55	56.55	123,782
27 Jun 22	56.55000 -0.40	57.65	55.75	57.40	109,860
24 Jun 22	56.95000 +1.30	57.00	55.70	56.05	65,537
23 Jun 22	55.65000 -1.70	57.35	55.10	57.20	105,373
22 Jun 22	57.35000 +0.20	58.00	55.45	56.55	106,705
21 Jun 22	57.15000 +0.20	57.90	56.70	57.20	93,088
20 Jun 22	56.95000 +0.30	57.30	55.80	56.85	72,996
17 Jun 22	56.65000 +1.65	57.40	55.10	55.10	448,752
16 Jun 22	55.00000 -2.40	57.75	54.50	57.45	240,722
15 Jun 22	57.40000 +0.70	58.50	56.30	57.20	271,499
14 Jun 22	56.70000 +0.95	56.75	54.80	56.20	171,502
13 Jun 22	55.75000 -5.40	60.50	55.75	60.20	270,317
10 Jun 22	61.15000 -2.00	62.50	60.80	62.50	201,051
09 Jun 22	63.15000 -2.65	65.50	63.10	65.45	148,544
08 Jun 22	65.80000 -1.00	67.05	65.15	67.05	86,312
07 Jun 22	66.80000 -0.45	67.05	66.25	67.00	95,053
06 Jun 22	67.25000 +0.45	67.35	66.35	67.35	75,323
03 Jun 22	66.80000 +0.65	66.85	66.10	66.65	37,677
02 Jun 22	66.15000 -0.70	67.25	65.95	67.25	78,355
01 Jun 22	66.85000 -1.05	68.65	66.85	68.55	105,433
31 May 22	67.90000 -0.65	68.70	67.25	68.50	894,890
30 May 22	68.55000 +0.35	69.35	68.35	68.40	100,343
27 May 22	68.20000 +0.55	68.30	66.95	68.05	117,878
26 May 22	67.65000 +1.20	67.90	66.25	66.65	90,914
25 May 22	66.45000 -0.40	67.65	65.45	67.40	123,368
24 May 22	66.85000 -1.60	68.35	66.35	67.95	104,722
23 May 22	68.45000 +1.20	68.45	66.80	68.10	86,577
20 May 22	67.25000 +1.85	68.05	65.85	66.10	128,029
19 May 22	65.40000 -1.95	67.00	65.15	67.00	131,579
18 May 22	67.35000 +0.55	67.90	66.80	66.80	85,328
17 May 22	66.80000 +0.15	67.35	66.45	66.85	92,697
16 May 22	66.65000 +1.90	66.65	64.35	64.60	97,862
13 May 22	64.75000 +0.95	64.85	62.35	63.70	153,661
12 May 22	63.80000 -1.30	64.25	63.15	63.75	163,237
11 May 22	65.10000 +0.45	65.45	64.05	65.00	129,898
10 May 22	64.65000 +0.15	65.20	64.30	65.00	99,203
09 May 22	64.50000 -1.40	66.05	64.45	65.50	142,521
06 May 22	65.90000 -1.80	67.55	65.60	67.55	115,681
05 May 22	67.70000 +0.65	68.60	67.10	68.10	98,542
04 May 22	67.05000 -0.95	68.35	66.60	68.20	94,271
03 May 22	68.00000 +1.20	68.40	66.95	67.20	161,370
02 May 22	66.80000 -1.15	68.25	62.05	67.30	217,663
29 Apr 22	67.95000 -1.10	69.60	67.95	68.95	128,181
28 Apr 22	69.05000 -0.40	70.50	68.70	70.00	103,780
27 Apr 22	69.45000 +0.35	69.85	67.95	69.10	91,814
26 Apr 22	69.10000 +0.30	70.35	68.75	69.40	106,501
25 Apr 22	68.80000 -4.15	69.70	67.75	68.40	148,723
22 Apr 22	72.95000 -1.35	74.80	72.80	73.85	134,809
21 Apr 22	74.30000 +1.45	75.40	72.95	73.25	130,919
20 Apr 22	72.85000 +0.50	73.85	71.90	72.35	130,336
19 Apr 22	72.35000 -1.55	74.10	72.35	73.65	104,356
14 Apr 22	73.90000 -0.10	74.45	73.25	74.35	122,130
13 Apr 22	74.00000 +0.45	74.35	73.25	73.50	98,752
12 Apr 22	73.55000 -0.10	74.10	71.95	72.80	175,000
11 Apr 22	73.65000 +2.00	73.65	71.60	71.90	117,282
08 Apr 22	71.65000 +1.85	71.80	70.45	70.45	110,802
07 Apr 22	69.80000 -0.20	71.80	69.25	70.30	154,519
06 Apr 22	70.00000 -1.60	71.65	69.50	71.35	131,602
05 Apr 22	71.60000 -0.95	72.95	70.85	72.65	122,915
04 Apr 22	72.55000 -0.30	73.25	72.45	73.20	102,130
01 Apr 22	72.85000 +0.71	73.10	71.75	72.15	77,704
31 Mar 22	72.14000 -0.94	73.58	72.14	73.32	112,025
30 Mar 22	73.08000 +0.84	73.30	71.68	72.16	122,806
29 Mar 22	72.24000 +1.52	72.24	70.64	71.36	164,790
28 Mar 22	70.72000 +0.12	71.30	70.28	70.60	188,059
25 Mar 22	70.60000 +1.58	70.60	68.94	69.18	87,034
24 Mar 22	69.02000 -0.42	69.94	68.62	69.64	196,368
23 Mar 22	69.44000 -2.74	72.56	69.44	72.20	81,654
22 Mar 22	72.18000 +0.76	72.62	71.28	71.50	108,700
21 Mar 22	71.42000 -0.72	72.26	70.34	71.08	162,483
18 Mar 22	72.14000 -0.60	73.24	70.80	72.64	547,008
17 Mar 22	72.74000 +0.32	73.66	72.12	72.68	150,953
16 Mar 22	72.42000 +1.52	74.00	71.38	71.96	232,601
15 Mar 22	70.90000 -0.10	72.02	70.18	70.70	173,217
14 Mar 22	71.00000 +2.10	71.46	69.20	69.46	173,091
11 Mar 22	68.90000 +1.50	69.56	67.26	67.28	125,574
10 Mar 22	67.40000 -0.80	68.88	66.10	68.44	158,869
09 Mar 22	68.20000 +4.58	68.20	64.60	65.22	237,137
08 Mar 22	63.62000 +2.16	65.88	60.50	60.54	245,580
07 Mar 22	61.46000 -2.82	63.64	59.90	62.92	351,080
04 Mar 22	64.28000 -4.36	68.90	64.28	68.70	223,278
03 Mar 22	68.64000 -1.98	71.00	68.64	70.00	157,285
02 Mar 22	70.62000 +0.16	71.28	68.92	70.00	206,813
01 Mar 22	70.46000 -2.98	73.10	70.42	72.82	201,969
28 Feb 22	73.44000 -0.50	73.44	70.46	72.14	278,931
25 Feb 22	73.94000 +2.64	74.48	71.38	71.70	217,283
24 Feb 22	71.30000 -2.70	73.38	70.24	72.08	266,378
23 Feb 22	74.00000 +0.76	75.46	73.76	73.76	136,967
22 Feb 22	73.24000 -1.16	74.24	72.46	73.18	104,046
21 Feb 22	74.40000 -0.56	75.90	73.92	75.48	94,160
18 Feb 22	74.96000 -1.32	77.20	74.96	76.28	135,781
17 Feb 22	76.28000 +1.20	76.28	74.84	75.30	129,116
16 Feb 22	75.08000 +1.58	75.28	73.84	73.90	135,076
15 Feb 22	73.50000 +1.10	73.52	71.80	71.80	106,015
14 Feb 22	72.40000 -0.84	72.64	70.46	72.08	180,223
11 Feb 22	73.24000 -0.76	73.50	72.40	73.40	117,418
10 Feb 22	74.00000 +1.52	74.12	72.52	72.52	136,728
09 Feb 22	72.48000 +0.76	73.26	71.74	72.00	143,946
08 Feb 22	71.72000 +0.44	72.48	71.14	71.28	78,017
07 Feb 22	71.28000 -0.50	72.18	70.72	72.18	99,194
04 Feb 22	71.78000 -1.88	74.42	71.78	74.30	96,863
03 Feb 22	73.66000 -1.22	75.40	73.54	74.90	66,165
02 Feb 22	74.88000 +0.62	75.52	74.44	74.50	93,532
01 Feb 22	74.26000 +0.36	74.90	73.86	74.38	104,229
31 Jan 22	73.90000 -0.30	75.12	73.54	74.68	175,869
28 Jan 22	74.20000 -0.22	74.42	73.12	74.26	91,092
27 Jan 22	74.42000 -0.52	75.40	73.98	74.30	145,630
26 Jan 22	74.94000 +1.90	76.34	73.36	73.54	156,525
25 Jan 22	73.04000 -0.34	74.70	72.92	74.04	144,489
24 Jan 22	73.38000 -2.42	75.84	72.82	75.70	180,242
21 Jan 22	75.80000 +0.48	76.34	74.44	76.34	140,193
20 Jan 22	75.32000 -1.54	76.94	74.54	76.94	88,419
19 Jan 22	76.86000 +1.08	77.74	75.82	76.06	118,535
18 Jan 22	75.78000 +0.02	76.08	75.04	75.60	81,293
17 Jan 22	75.76000 -0.14	76.52	75.76	76.24	64,342
14 Jan 22	75.90000 +0.64	76.84	74.72	75.28	90,279
13 Jan 22	75.26000 +0.32	75.32	74.48	75.18	70,360
12 Jan 22	74.94000 +0.52	75.02	73.76	74.68	122,882
11 Jan 22	74.42000 +0.04	74.94	74.00	74.80	55,465
10 Jan 22	74.38000 +0.78	74.46	73.04	73.86	96,999
07 Jan 22	73.60000 -0.12	74.14	72.80	73.90	66,978
06 Jan 22	73.72000 -0.32	74.20	73.36	73.50	65,793
05 Jan 22	74.04000 -0.40	74.82	73.72	74.26	82,725
04 Jan 22	74.44000 +1.80	74.56	72.84	72.84	107,458
03 Jan 22	72.64000 +0.44	73.06	72.34	72.36	53,533
31 Dec 21	72.20000 -0.22	72.44	71.94	72.20	31,012
30 Dec 21	72.42000 +0.32	72.42	71.80	72.02	30,961
29 Dec 21	72.10000 +0.34	72.30	71.60	71.96	82,391
28 Dec 21	71.76000 +0.06	72.00	71.40	71.60	50,872
27 Dec 21	71.70000 +0.10	72.00	71.44	71.50	64,533
24 Dec 21	71.60000 +0.42	71.70	71.10	71.10	11,297
23 Dec 21	71.18000 +0.42	71.96	71.00	71.00	70,182
22 Dec 21	70.76000 +0.68	70.76	70.14	70.14	69,615
21 Dec 21	70.08000 +1.50	70.42	69.18	69.18	104,732
20 Dec 21	68.58000 -1.28	69.02	67.50	68.66	147,876
17 Dec 21	69.86000 +1.10	69.86	68.30	68.82	328,465
16 Dec 21	68.76000 +0.02	69.80	68.70	69.58	167,694
15 Dec 21	68.74000 -0.36	69.40	68.36	69.10	98,140
14 Dec 21	69.10000 +0.10	69.66	68.48	68.86	91,850
13 Dec 21	69.00000 -1.78	70.74	68.52	70.72	111,732
10 Dec 21	70.78000 -0.28	71.22	70.36	70.88	47,204
09 Dec 21	71.06000 +0.30	71.78	70.74	70.88	106,686
08 Dec 21	70.76000 -0.86	71.84	69.50	71.50	193,387
07 Dec 21	71.62000 -1.32	73.94	71.62	73.32	147,566
06 Dec 21	72.94000 +1.94	73.08	71.36	71.42	115,339
03 Dec 21	71.00000 -1.26	72.86	70.84	72.58	119,244
02 Dec 21	72.26000 -1.00	73.00	72.00	72.74	189,246
01 Dec 21	73.26000 +0.04	74.06	72.66	73.34	158,566
30 Nov 21	73.22000 -0.14	74.30	72.54	73.00	276,187
29 Nov 21	73.36000 +1.46	75.00	72.02	72.20	177,449
26 Nov 21	71.90000 -2.66	72.86	70.32	72.62	318,935
25 Nov 21	74.56000 +1.46	74.66	72.46	73.32	81,777
24 Nov 21	73.10000 +1.22	73.26	71.62	71.88	77,884
23 Nov 21	71.88000 -0.12	72.92	71.72	71.72	133,480
22 Nov 21	72.00000 -0.62	73.10	71.98	72.46	110,015
19 Nov 21	72.62000 -0.86	73.74	71.68	73.74	100,501
18 Nov 21	73.48000 -0.32	74.30	73.28	74.04	63,483
17 Nov 21	73.80000 -0.92	75.04	73.80	74.76	63,317
16 Nov 21	74.72000 +0.20	75.86	74.56	74.88	70,399
15 Nov 21	74.52000 +0.12	74.98	73.94	74.04	60,284
12 Nov 21	74.40000 +0.54	74.94	73.30	73.72	53,534
11 Nov 21	73.86000 -1.40	75.14	73.36	75.14	62,642
10 Nov 21	75.26000 -0.32	75.96	74.62	75.58	56,478
09 Nov 21	75.58000 +0.72	75.84	74.52	74.68	42,422
08 Nov 21	74.86000 -2.24	77.36	74.76	77.02	94,493
05 Nov 21	77.10000 +0.86	77.26	75.30	76.04	99,986
04 Nov 21	76.24000 +2.68	76.60	73.80	73.80	114,972
03 Nov 21	73.56000 +0.08	73.60	72.34	73.26	73,962
02 Nov 21	73.48000 -0.16	74.00	72.72	73.66	89,482
01 Nov 21	73.64000 -1.16	74.78	72.88	74.78	129,189
29 Oct 21	74.80000 -1.18	76.20	74.40	75.60	158,671
28 Oct 21	75.98000 +0.76	76.04	74.48	75.00	137,261
27 Oct 21	75.22000 +1.42	75.48	73.58	73.58	93,385
26 Oct 21	73.80000 +0.76	74.52	72.60	73.06	72,790
25 Oct 21	73.04000 -1.02	74.24	73.04	74.10	71,645
22 Oct 21	74.06000 +0.84	74.76	73.56	73.70	70,784
21 Oct 21	73.22000 +0.28	74.08	72.50	72.74	97,812
20 Oct 21	72.94000 -0.54	73.44	72.54	73.44	89,194
19 Oct 21	73.48000 +0.40	73.52	72.68	73.40	82,478
18 Oct 21	73.08000 -0.72	73.62	72.32	73.62	77,419
15 Oct 21	73.80000 +0.98	73.94	73.08	73.14	110,712
14 Oct 21	72.82000 +0.32	73.76	72.82	73.08	100,651
13 Oct 21	72.50000 -0.16	72.66	71.92	72.54	113,994
12 Oct 21	72.66000 +0.18	72.70	71.32	71.68	71,709
11 Oct 21	72.48000 +0.34	72.48	71.12	71.90	142,507
08 Oct 21	72.14000 -0.02	72.64	71.80	72.32	135,071
07 Oct 21	72.16000 +0.72	72.90	71.40	72.04	137,879
06 Oct 21	71.44000 -1.46	72.50	70.66	72.50	134,387
05 Oct 21	72.90000 -0.28	73.36	72.58	73.18	76,967
04 Oct 21	73.18000 -0.56	74.30	73.18	73.50	75,040
01 Oct 21	73.74000 +0.92	74.06	71.54	72.20	112,583
30 Sep 21	72.82000 -0.74	74.90	72.76	74.10	137,631
29 Sep 21	73.56000 -0.36	74.74	73.10	74.28	91,615
28 Sep 21	73.92000 -3.02	76.84	73.60	76.80	115,999
27 Sep 21	76.94000 +1.32	77.34	75.84	75.90	100,966
24 Sep 21	75.62000 -0.36	76.12	75.44	75.88	45,895
23 Sep 21	75.98000 +0.58	76.44	75.46	76.18	85,150
22 Sep 21	75.40000 -0.56	77.08	75.22	76.38	59,781
21 Sep 21	75.96000 +1.34	76.38	74.98	74.98	51,545
20 Sep 21	74.62000 -1.58	75.30	73.58	74.90	108,254
17 Sep 21	76.20000 +0.84	77.42	75.46	75.60	264,897
16 Sep 21	75.36000 +0.00	76.40	74.78	75.60	87,680
15 Sep 21	75.36000 -0.52	75.94	75.06	75.94	99,887
14 Sep 21	75.88000 -0.12	76.30	75.18	75.88	72,910
13 Sep 21	76.00000 +1.06	76.00	74.82	75.10	70,822
10 Sep 21	74.94000 -0.80	76.50	74.74	76.00	90,283
09 Sep 21	75.74000 +0.98	76.16	74.64	74.64	160,927
08 Sep 21	74.76000 -2.10	76.60	74.62	76.60	128,432
07 Sep 21	76.86000 +0.20	77.34	76.18	76.52	66,457
06 Sep 21	76.66000 -0.98	77.74	76.50	77.74	68,399
03 Sep 21	77.64000 -2.70	80.70	77.56	80.36	103,756
02 Sep 21	80.34000 -1.06	81.48	80.22	81.46	67,946
01 Sep 21	81.40000 +0.88	81.74	80.56	80.56	92,988
31 Aug 21	80.52000 +0.04	80.66	79.28	80.62	260,362
30 Aug 21	80.48000 -0.06	81.06	80.22	80.36	51,215
27 Aug 21	80.54000 +2.56	80.68	77.86	78.00	104,734
26 Aug 21	77.98000 +0.40	78.32	77.26	77.54	53,165
25 Aug 21	77.58000 -0.48	78.78	77.58	78.30	84,452
24 Aug 21	78.06000 -0.22	78.82	77.70	78.64	70,142
23 Aug 21	78.28000 -0.40	79.30	78.28	79.14	74,953
20 Aug 21	78.68000 -0.24	79.38	78.40	79.02	71,194
19 Aug 21	78.92000 -1.36	79.92	78.78	79.66	84,232
18 Aug 21	80.28000 +0.64	80.74	79.70	79.76	74,162
17 Aug 21	79.64000 -1.26	80.98	79.16	80.98	70,657
16 Aug 21	80.90000 -0.02	81.82	80.58	80.90	66,998
13 Aug 21	80.92000 +1.10	81.72	79.70	79.70	79,432
12 Aug 21	79.82000 +0.32	80.50	79.44	79.44	70,420
11 Aug 21	79.50000 +0.14	80.00	78.96	79.62	86,290
10 Aug 21	79.36000 -0.74	80.34	79.02	80.18	68,120
09 Aug 21	80.10000 -0.90	81.00	79.74	81.00	88,448
06 Aug 21	81.00000 +0.16	81.00	79.56	80.64	66,957
05 Aug 21	80.84000 +1.68	80.88	78.92	79.10	68,022
04 Aug 21	79.16000 +0.58	79.24	78.58	78.98	91,698
03 Aug 21	78.58000 -1.20	80.24	78.58	79.74	56,356
02 Aug 21	79.78000 +0.54	80.54	79.48	79.74	91,408
30 Jul 21	79.24000 -0.38	80.16	78.90	79.30	106,754
29 Jul 21	79.62000 -0.40	80.68	79.56	80.02	102,127
28 Jul 21	80.02000 +0.90	80.86	79.24	79.26	126,470
27 Jul 21	79.12000 +0.32	79.20	78.18	78.88	45,461
26 Jul 21	78.80000 -0.16	78.96	77.68	78.42	109,478
23 Jul 21	78.96000 +0.68	79.84	78.54	79.00	74,484
22 Jul 21	78.28000 -0.38	80.40	78.22	79.04	141,983
21 Jul 21	78.66000 +1.80	79.32	76.86	76.86	136,542
20 Jul 21	76.86000 +2.04	77.48	74.92	75.00	180,490
19 Jul 21	74.82000 -3.02	76.90	73.88	76.84	224,460
16 Jul 21	77.84000 +1.72	77.84	76.58	76.58	138,617
15 Jul 21	76.12000 -0.62	76.72	75.46	76.66	136,045
14 Jul 21	76.74000 -1.20	77.68	75.94	77.68	125,958
13 Jul 21	77.94000 -1.32	79.52	77.60	79.20	122,344
12 Jul 21	79.26000 +1.76	79.26	77.18	77.62	150,963
09 Jul 21	77.50000 +2.44	77.74	75.10	75.10	169,489
08 Jul 21	75.06000 -0.58	75.90	74.52	75.16	155,481
07 Jul 21	75.64000 +0.28	76.62	75.40	75.40	102,796
06 Jul 21	75.36000 +0.06	75.50	74.70	75.20	130,404
05 Jul 21	75.30000 +0.54	75.60	74.40	74.70	64,886
02 Jul 21	74.76000 +1.08	74.84	73.70	73.84	112,746
01 Jul 21	73.68000 +1.56	74.06	72.52	72.52	114,697
30 Jun 21	72.12000 -0.50	72.80	71.76	72.44	185,430
29 Jun 21	72.62000 -0.60	73.84	72.50	73.18	153,501
28 Jun 21	73.22000 -2.10	75.40	73.22	75.22	97,095
25 Jun 21	75.32000 +0.02	75.88	74.54	75.70	89,663
24 Jun 21	75.30000 -0.14	76.00	75.28	75.66	98,491
23 Jun 21	75.44000 -0.84	76.48	75.44	76.22	100,491
22 Jun 21	76.28000 +0.48	77.56	75.80	76.14	112,894
21 Jun 21	75.80000 -0.36	76.30	75.24	76.00	173,935
18 Jun 21	76.16000 -1.54	78.66	76.08	77.72	430,345
17 Jun 21	77.70000 -1.66	79.72	77.12	79.00	168,428
16 Jun 21	79.36000 -0.88	80.58	78.50	80.04	132,497
15 Jun 21	80.24000 -0.94	81.10	79.70	81.10	107,974
14 Jun 21	81.18000 +1.08	81.26	80.22	80.38	79,255
11 Jun 21	80.10000 -1.30	81.42	79.14	81.34	107,170
10 Jun 21	81.40000 -0.20	82.14	80.88	81.36	224,644
09 Jun 21	81.60000 +0.76	81.60	80.34	80.62	154,372
08 Jun 21	80.84000 +0.54	81.54	80.28	80.44	106,730
07 Jun 21	80.30000 +1.78	80.60	78.38	78.56	96,309
04 Jun 21	78.52000 +0.32	79.22	77.96	78.40	101,411
03 Jun 21	78.20000 -0.18	78.68	77.90	78.38	107,807
02 Jun 21	78.38000 +0.66	78.66	77.44	77.96	106,936
01 Jun 21	77.72000 +0.58	77.72	76.98	77.16	158,846
31 May 21	77.14000 -0.22	77.48	76.90	77.28	51,228
28 May 21	77.36000 +0.06	77.76	76.60	77.14	121,998
27 May 21	77.30000 +0.06	77.66	76.98	77.10	173,650
26 May 21	77.24000 +0.38	77.30	76.38	76.60	71,048
25 May 21	76.86000 -0.24	77.94	76.86	77.00	181,035
24 May 21	77.10000 +1.64	77.10	75.70	75.76	62,746
21 May 21	75.46000 -0.04	75.88	74.94	75.72	76,627
20 May 21	75.50000 -0.22	75.90	75.16	75.90	105,591
19 May 21	75.72000 -1.06	76.24	75.16	76.24	128,747
18 May 21	76.78000 +0.08	77.00	75.92	77.00	61,917
17 May 21	76.70000 +0.18	77.34	76.40	76.64	81,445
14 May 21	76.52000 +1.48	76.52	74.90	75.50	92,549
13 May 21	75.04000 -1.40	76.56	73.56	76.44	62,871
12 May 21	76.44000 +0.08	77.00	75.92	76.22	110,503
11 May 21	76.36000 -1.36	77.90	76.20	76.92	148,485
10 May 21	77.72000 +1.54	78.26	75.94	76.26	99,190
07 May 21	76.18000 +1.38	76.38	75.10	75.18	131,043
06 May 21	74.80000 +0.54	75.00	73.44	74.32	100,885
05 May 21	74.26000 -1.26	76.16	74.10	75.90	101,168
04 May 21	75.52000 +0.06	76.64	75.50	75.50	94,967
03 May 21	75.46000 +1.26	75.46	74.08	74.68	74,963
30 Apr 21	74.20000 +0.00	75.80	74.20	74.42	149,270
29 Apr 21	74.20000 +0.70	74.56	73.50	73.50	92,565
28 Apr 21	73.50000 -0.20	74.30	73.38	73.90	157,940
27 Apr 21	73.70000 +0.60	73.98	72.54	73.02	59,449
26 Apr 21	73.10000 -2.70	73.38	71.82	72.66	131,302
23 Apr 21	75.80000 +0.20	75.86	75.20	75.48	81,169
22 Apr 21	75.60000 +0.04	76.10	75.26	75.76	135,179
21 Apr 21	75.56000 -2.66	77.34	75.50	77.34	128,323
20 Apr 21	78.22000 +0.06	78.32	76.88	78.16	147,396
19 Apr 21	78.16000 +1.78	78.40	76.34	76.34	146,783
16 Apr 21	76.38000 +0.36	76.60	75.84	76.00	109,501
15 Apr 21	76.02000 +0.18	76.88	75.34	75.90	123,719
14 Apr 21	75.84000 +1.10	76.26	74.78	75.02	96,088
13 Apr 21	74.74000 +1.02	74.78	73.80	73.92	130,530
12 Apr 21	73.72000 -0.88	74.82	73.72	74.58	123,385
09 Apr 21	74.60000 -0.92	75.54	74.28	75.54	104,592
08 Apr 21	75.52000 -0.32	76.04	74.90	76.00	116,081
07 Apr 21	75.84000 +0.62	78.30	75.40	75.40	206,796
06 Apr 21	75.22000 +1.34	75.94	74.56	74.56	118,590
01 Apr 21	73.88000 +0.88	75.22	72.78	73.00	156,626
31 Mar 21	73.00000 -0.10	73.85	72.75	72.85	168,557
30 Mar 21	73.10000 +1.20	73.55	72.25	72.25	142,340
29 Mar 21	71.90000 -0.80	73.00	71.85	72.55	85,294
26 Mar 21	72.70000 +0.55	73.15	71.85	72.50	231,770
25 Mar 21	72.15000 +0.10	72.15	70.15	71.70	129,813
24 Mar 21	72.05000 +0.65	72.05	70.10	71.20	228,751
23 Mar 21	71.40000 +0.90	71.45	69.65	70.15	149,559
22 Mar 21	70.50000 -0.60	71.15	69.55	71.15	176,943
19 Mar 21	71.10000 -0.35	72.30	70.00	71.00	823,207
18 Mar 21	71.45000 -0.30	72.70	71.30	72.10	162,518
17 Mar 21	71.75000 -0.85	72.65	71.20	72.65	148,379
16 Mar 21	72.60000 -0.25	73.90	72.50	73.45	95,649
15 Mar 21	72.85000 -0.60	74.05	72.60	73.90	95,650
12 Mar 21	73.45000 +0.20	73.45	72.50	72.80	67,557
11 Mar 21	73.25000 +0.75	73.80	72.10	72.95	186,422
10 Mar 21	72.50000 -0.25	74.05	72.00	72.50	169,765
09 Mar 21	72.75000 +0.35	73.35	71.90	72.75	143,168
08 Mar 21	72.40000 +0.85	73.65	71.65	71.65	205,316
05 Mar 21	71.55000 -0.60	71.60	70.45	71.45	202,950
04 Mar 21	72.15000 +1.10	72.95	70.55	71.20	142,372
03 Mar 21	71.05000 +0.25	71.95	70.55	71.20	92,251
02 Mar 21	70.80000 -0.25	71.55	70.55	71.10	117,676
01 Mar 21	71.05000 +1.40	71.80	69.90	70.20	149,859
26 Feb 21	69.65000 -0.40	69.70	68.30	69.50	187,737
25 Feb 21	70.05000 +1.10	70.95	68.30	69.10	166,714
24 Feb 21	68.95000 +0.75	69.45	67.75	67.95	148,395
23 Feb 21	68.20000 +3.20	69.05	65.10	65.10	203,041
22 Feb 21	65.00000 +1.45	65.00	62.80	63.30	146,347
19 Feb 21	63.55000 -0.75	64.60	63.10	64.40	155,668
18 Feb 21	64.30000 -0.50	66.75	63.60	66.75	165,416
17 Feb 21	64.80000 +0.00	65.50	64.40	65.30	115,853
16 Feb 21	64.80000 -0.95	66.60	64.80	65.85	141,956
15 Feb 21	65.75000 +0.15	66.30	65.25	66.25	141,321
12 Feb 21	65.60000 -0.30	66.15	65.05	65.80	118,721
11 Feb 21	65.90000 -0.85	67.05	65.25	66.70	134,781
10 Feb 21	66.75000 -0.40	67.40	66.40	67.40	165,738
09 Feb 21	67.15000 +0.00	67.25	66.05	67.15	165,977
08 Feb 21	67.15000 -2.05	69.55	67.15	69.55	130,813
05 Feb 21	69.20000 +0.70	69.40	68.00	68.90	126,266
04 Feb 21	68.50000 -0.10	69.35	68.10	68.55	112,057
03 Feb 21	68.60000 -0.45	71.15	68.20	69.95	108,946
02 Feb 21	69.05000 +1.50	69.60	67.55	68.25	232,640
01 Feb 21	67.55000 -0.30	68.25	66.70	68.10	171,606
29 Jan 21	67.85000 -0.75	68.35	67.10	67.70	138,504
28 Jan 21	68.60000 -1.65	69.40	67.35	69.25	175,398
27 Jan 21	70.25000 +1.90	71.75	68.30	68.50	197,914
26 Jan 21	68.35000 +1.55	68.85	65.90	66.05	157,529
25 Jan 21	66.80000 -1.60	68.45	65.85	68.45	178,646
22 Jan 21	68.40000 +0.00	68.40	67.45	68.35	132,604
21 Jan 21	68.40000 -2.70	71.95	67.90	71.55	180,324
20 Jan 21	71.10000 -0.65	72.90	70.65	71.75	145,915
19 Jan 21	71.75000 -3.60	74.95	71.40	74.00	167,151
18 Jan 21	75.35000 -0.35	76.00	74.85	76.00	76,289
15 Jan 21	75.70000 -1.85	77.35	75.35	76.55	198,184
14 Jan 21	77.55000 +2.35	78.05	75.30	75.60	115,309
13 Jan 21	75.20000 +1.40	75.40	73.80	73.80	77,192
12 Jan 21	73.80000 -0.25	74.60	73.25	74.60	85,709
11 Jan 21	74.05000 -0.65	75.05	73.65	74.45	103,496
08 Jan 21	74.70000 -0.75	76.00	74.50	76.00	89,077
07 Jan 21	75.45000 -0.15	76.20	74.70	76.00	78,794
06 Jan 21	75.60000 +0.20	76.75	75.10	76.10	129,359
05 Jan 21	75.40000 +1.00	75.80	73.85	74.05	89,084
04 Jan 21	74.40000 -0.95	77.15	74.10	76.00	119,557
31 Dec 20	75.35000 -1.20	76.30	75.10	76.30	27,548
30 Dec 20	76.55000 -0.40	77.35	76.45	76.70	47,884
29 Dec 20	76.95000 +0.05	78.00	76.75	77.05	77,616
28 Dec 20	76.90000 +1.00	77.55	75.60	75.90	148,232
24 Dec 20	75.90000 +1.60	76.05	74.50	74.75	19,725
23 Dec 20	74.30000 +1.95	74.95	72.30	72.30	84,294
22 Dec 20	72.35000 +0.05	73.35	71.95	72.60	120,157
21 Dec 20	72.30000 -1.30	72.60	69.10	72.20	255,519
18 Dec 20	73.60000 -3.10	76.70	73.60	76.40	314,853
17 Dec 20	76.70000 +0.75	77.20	75.50	76.00	173,064
16 Dec 20	75.95000 -0.10	77.40	75.40	76.10	120,768
15 Dec 20	76.05000 +0.85	76.55	75.15	75.60	124,648
14 Dec 20	75.20000 -0.30	77.65	75.20	76.10	104,355
11 Dec 20	75.50000 +0.80	76.50	73.90	75.65	175,190
10 Dec 20	74.70000 -1.40	76.45	73.90	76.40	147,537
09 Dec 20	76.10000 -1.75	78.25	75.80	77.50	211,931
08 Dec 20	77.85000 +0.35	78.65	76.95	77.25	180,726
07 Dec 20	77.50000 +0.55	78.00	76.20	76.85	144,140
04 Dec 20	76.95000 +2.20	77.65	74.35	74.75	158,429
03 Dec 20	74.75000 +1.00	75.20	73.15	73.75	187,005
02 Dec 20	73.75000 +0.55	74.90	72.55	72.85	172,999
01 Dec 20	73.20000 +4.70	73.50	68.45	68.45	214,403
30 Nov 20	68.50000 -3.50	71.80	67.90	71.55	463,525
27 Nov 20	72.00000 -2.55	74.65	72.00	74.30	260,337
26 Nov 20	74.55000 +0.50	76.25	73.45	74.50	141,250
25 Nov 20	74.05000 -0.90	75.70	72.90	75.30	187,974
24 Nov 20	74.95000 +2.75	74.95	72.55	72.55	164,341
23 Nov 20	72.20000 +0.35	74.30	72.20	72.85	124,065
20 Nov 20	71.85000 -0.40	73.65	71.60	72.25	123,572
19 Nov 20	72.25000 -0.45	72.25	70.65	71.60	225,731
18 Nov 20	72.70000 +1.30	72.85	70.05	71.00	137,213
17 Nov 20	71.40000 +0.75	71.85	69.95	71.00	162,969
16 Nov 20	70.65000 +4.95	74.00	66.35	66.60	262,271
13 Nov 20	65.70000 +0.05	66.05	64.90	65.15	189,049
12 Nov 20	65.65000 -1.70	67.20	64.80	66.40	224,587
11 Nov 20	67.35000 -1.70	71.00	65.50	68.90	295,782
10 Nov 20	69.05000 +8.30	69.95	60.15	60.95	514,010
09 Nov 20	60.75000 +7.35	62.15	53.50	53.50	590,221
06 Nov 20	53.40000 -0.60	54.45	53.05	53.55	117,884
05 Nov 20	54.00000 +0.35	54.90	53.50	54.00	120,559
04 Nov 20	53.65000 +0.15	53.65	52.00	53.55	105,995
03 Nov 20	53.50000 +1.35	53.55	52.25	52.80	141,294
02 Nov 20	52.15000 +1.05	52.15	50.75	51.30	143,688
30 Oct 20	51.10000 +0.85	51.10	49.46	49.76	126,655
29 Oct 20	50.25000 +0.77	50.95	48.50	49.90	188,938
28 Oct 20	49.48000 -3.32	51.65	48.04	51.55	257,240
27 Oct 20	52.80000 -1.20	54.25	51.85	53.90	151,451
26 Oct 20	54.00000 -1.30	55.40	53.95	54.80	118,633
23 Oct 20	55.30000 -0.20	55.80	54.80	55.25	113,996
22 Oct 20	55.50000 +0.10	55.95	54.45	54.95	157,740
21 Oct 20	55.40000 -1.40	57.20	54.95	56.95	117,092
20 Oct 20	56.80000 -0.20	57.75	55.40	57.20	143,989
19 Oct 20	57.00000 +1.40	58.65	56.45	56.50	76,729
16 Oct 20	55.60000 -4.40	60.75	55.60	60.75	231,974
15 Oct 20	60.00000 -0.10	60.15	58.50	59.70	126,727
14 Oct 20	60.10000 -0.20	60.50	59.20	60.05	104,708
13 Oct 20	60.30000 -1.40	62.45	59.85	61.50	157,150
12 Oct 20	61.70000 +0.80	61.75	60.60	60.80	134,645
09 Oct 20	60.90000 +0.00	61.70	60.20	61.40	68,067
08 Oct 20	60.90000 +1.60	61.65	59.30	59.80	102,613
07 Oct 20	59.30000 -1.40	61.20	59.25	60.80	96,603
06 Oct 20	60.70000 +0.55	61.10	59.55	60.00	116,491
05 Oct 20	60.15000 +2.00	60.25	58.30	58.30	130,362
02 Oct 20	58.15000 -0.80	58.75	57.30	58.55	111,014
01 Oct 20	58.95000 -1.15	60.45	58.80	60.25	115,767
30 Sep 20	60.10000 +2.60	60.25	56.50	57.05	238,643
29 Sep 20	57.50000 -1.45	58.70	56.90	58.60	112,630
28 Sep 20	58.95000 +2.95	58.95	56.45	56.75	203,992
25 Sep 20	56.00000 -0.05	56.40	55.15	56.40	128,109
24 Sep 20	56.05000 -0.45	57.20	55.50	55.70	138,083
23 Sep 20	56.50000 -0.25	58.30	56.25	57.55	213,424
22 Sep 20	56.75000 -0.70	58.20	56.25	58.00	213,484
21 Sep 20	57.45000 -2.45	59.50	57.30	59.35	156,829
18 Sep 20	59.90000 -2.00	61.85	58.80	61.85	591,035
17 Sep 20	61.90000 -0.60	62.15	61.15	61.65	110,688
16 Sep 20	62.50000 +1.30	62.50	61.10	61.15	159,457
15 Sep 20	61.20000 +0.30	61.65	60.80	60.80	118,398
14 Sep 20	60.90000 +0.85	60.90	59.95	60.10	92,611
11 Sep 20	60.05000 -1.10	61.50	60.00	61.40	131,835
10 Sep 20	61.15000 -0.20	62.15	60.40	61.70	139,021
09 Sep 20	61.35000 +0.15	61.40	60.30	61.25	257,381
08 Sep 20	61.20000 -0.60	62.80	61.10	62.05	118,494
07 Sep 20	61.80000 +1.15	62.20	60.65	61.15	103,538
04 Sep 20	60.65000 -2.05	62.40	60.50	62.15	174,143
03 Sep 20	62.70000 +1.05	63.95	61.90	62.25	148,773
02 Sep 20	61.65000 +0.00	62.75	61.15	62.50	98,257
01 Sep 20	61.65000 -0.45	63.05	61.00	62.90	148,910
31 Aug 20	62.10000 -1.90	65.10	62.10	64.45	428,045
28 Aug 20	64.00000 +0.15	64.40	63.35	64.00	123,764
27 Aug 20	63.85000 -0.65	64.50	62.30	64.50	133,552
26 Aug 20	64.50000 +1.25	65.55	62.85	63.75	153,258
25 Aug 20	63.25000 -0.20	64.40	63.00	63.80	117,151
24 Aug 20	63.45000 +0.10	64.25	62.40	63.70	118,501
21 Aug 20	63.35000 -0.50	64.20	62.45	63.85	85,994
20 Aug 20	63.85000 +2.00	64.10	60.95	61.45	164,031
19 Aug 20	61.85000 +0.70	61.95	60.55	61.30	117,311
18 Aug 20	61.15000 -0.85	63.00	61.15	62.75	71,770
17 Aug 20	62.00000 -0.45	62.95	61.10	62.60	88,830
14 Aug 20	62.45000 -2.35	64.35	62.05	64.20	158,928
13 Aug 20	64.80000 +2.15	65.40	62.40	62.60	189,666
12 Aug 20	62.65000 -0.70	63.35	61.90	63.00	124,993
11 Aug 20	63.35000 -0.70	65.45	63.35	64.55	181,980
10 Aug 20	64.05000 +0.50	65.15	62.60	63.95	188,719
07 Aug 20	63.55000 +0.65	63.65	61.75	62.90	109,334
06 Aug 20	62.90000 -1.15	63.95	61.90	63.95	152,140
05 Aug 20	64.05000 +1.70	64.70	62.55	63.00	198,099
04 Aug 20	62.35000 +1.75	62.45	60.60	60.80	95,561
03 Aug 20	60.60000 -0.70	61.60	59.40	61.60	112,450
31 Jul 20	61.30000 +0.65	63.70	60.80	61.50	178,342
30 Jul 20	60.65000 -0.70	61.50	60.10	61.50	173,388
29 Jul 20	61.35000 +1.30	62.40	59.85	60.00	175,261
28 Jul 20	60.05000 +2.05	60.35	58.00	58.00	191,409
27 Jul 20	58.00000 -3.45	61.40	58.00	61.40	195,472
24 Jul 20	61.45000 +0.50	61.70	60.55	60.85	223,381
23 Jul 20	60.95000 -2.25	64.15	60.95	64.15	225,466
22 Jul 20	63.20000 -1.50	65.00	61.95	64.35	196,145
21 Jul 20	64.70000 +0.70	65.70	64.05	64.70	148,845
20 Jul 20	64.00000 +0.10	65.40	63.50	64.50	152,851
17 Jul 20	63.90000 -0.55	64.80	63.40	64.75	147,143
16 Jul 20	64.45000 -1.10	66.45	64.45	65.50	175,974
15 Jul 20	65.55000 -0.40	66.70	63.65	65.90	168,203
14 Jul 20	65.95000 -0.35	67.20	65.40	65.80	145,240
13 Jul 20	66.30000 +0.65	67.20	65.80	65.80	129,436
10 Jul 20	65.65000 +1.60	65.65	63.70	63.70	167,641
09 Jul 20	64.05000 -2.05	66.60	64.00	66.50	140,330
08 Jul 20	66.10000 +0.15	66.85	64.85	65.65	168,571
07 Jul 20	65.95000 -1.75	68.35	65.15	68.35	176,010
06 Jul 20	67.70000 +1.25	68.65	66.20	66.25	144,079
03 Jul 20	66.45000 -1.05	67.05	65.35	66.90	96,536
02 Jul 20	67.50000 +1.35	68.55	66.25	66.25	192,453
01 Jul 20	66.15000 +1.65	66.80	63.70	64.90	185,207
30 Jun 20	64.50000 +0.40	66.45	63.30	64.95	217,630
29 Jun 20	64.10000 -0.35	65.40	63.60	64.15	151,569
26 Jun 20	64.45000 -0.45	66.00	63.70	65.65	201,938
25 Jun 20	64.90000 +0.25	66.25	63.50	64.15	299,074
24 Jun 20	64.65000 -2.15	67.75	64.25	67.50	250,114
23 Jun 20	66.80000 -0.75	69.05	66.00	68.50	283,533
22 Jun 20	67.55000 -0.35	68.50	65.90	68.30	293,932
19 Jun 20	67.90000 -0.90	69.20	67.00	69.00	3,141,048
18 Jun 20	68.80000 +1.75	69.00	65.20	67.50	381,919
17 Jun 20	67.05000 -0.35	69.05	66.05	67.80	341,596
16 Jun 20	67.40000 -0.20	69.10	66.25	68.00	423,207
15 Jun 20	67.60000 +2.20	68.70	62.40	63.30	408,145
12 Jun 20	65.40000 +0.80	67.45	63.05	65.00	318,707
11 Jun 20	64.60000 -2.10	66.35	63.60	65.10	371,210
10 Jun 20	66.70000 -1.35	70.25	66.00	68.50	376,708
09 Jun 20	68.05000 -3.15	72.05	66.95	72.05	349,968
08 Jun 20	71.20000 +0.60	76.95	70.50	72.00	616,954
05 Jun 20	70.60000 +5.25	71.90	66.25	66.35	487,808
04 Jun 20	65.35000 -0.35	65.95	62.75	65.75	414,547
03 Jun 20	65.70000 +4.20	66.25	61.40	62.90	435,641
02 Jun 20	61.50000 +4.50	62.95	57.15	57.50	567,164
01 Jun 20	57.00000 +4.35	57.00	53.30	53.75	128,986
29 May 20	52.65000 -2.25	55.55	52.65	54.75	1,040,874
28 May 20	54.90000 -0.85	56.40	54.25	55.90	402,803
27 May 20	55.75000 -0.55	57.50	53.75	56.65	403,044
26 May 20	56.30000 +3.65	57.65	53.00	53.15	478,918
25 May 20	52.65000 +2.91	52.65	49.44	49.76	211,517
22 May 20	49.74000 +0.64	50.50	47.90	48.80	248,835
21 May 20	49.10000 -1.00	50.30	47.90	50.30	216,549
20 May 20	50.10000 -0.70	50.70	47.22	50.65	256,643
19 May 20	50.80000 -0.95	52.85	49.62	52.60	420,263
18 May 20	51.75000 +0.95	53.40	51.55	52.30	199,481
15 May 20	50.80000 -0.20	51.55	50.20	51.10	148,516
14 May 20	51.00000 +0.95	51.25	50.00	50.00	204,397
13 May 20	50.05000 -1.30	51.15	50.00	50.75	225,413
12 May 20	51.35000 -0.75	52.65	50.55	52.65	86,893
11 May 20	52.10000 -1.70	54.40	51.25	54.10	91,454
08 May 20	53.80000 +0.95	53.80	52.80	52.80	70,079
07 May 20	52.85000 -0.10	54.95	52.80	53.45	203,050
06 May 20	52.95000 -2.10	55.10	52.55	55.10	135,551
05 May 20	55.05000 +0.70	56.90	54.95	55.40	179,503
04 May 20	54.35000 -2.80	57.95	54.35	57.15	223,080
30 Apr 20	57.15000 -3.55	60.30	57.15	60.30	273,653
29 Apr 20	60.70000 +3.50	60.70	56.85	57.80	128,456
28 Apr 20	57.20000 +0.25	58.80	56.35	57.55	147,908
27 Apr 20	56.95000 -2.45	58.85	54.50	54.50	218,564
24 Apr 20	59.40000 +0.40	59.70	56.70	59.00	264,413
23 Apr 20	59.00000 +1.35	59.45	57.70	58.70	255,076
22 Apr 20	57.65000 -1.10	59.20	57.65	59.20	209,569
21 Apr 20	58.75000 -0.15	59.35	57.95	58.60	168,555
20 Apr 20	58.90000 -0.35	59.85	58.20	59.85	150,336
17 Apr 20	59.25000 +1.80	59.25	55.90	58.90	340,598
16 Apr 20	57.45000 +0.50	58.45	56.50	56.50	336,616
15 Apr 20	56.95000 -2.30	61.80	56.00	61.60	331,360
14 Apr 20	59.25000 -5.30	65.40	57.60	65.35	282,001
09 Apr 20	64.55000 +1.55	65.15	62.40	64.15	209,102
08 Apr 20	63.00000 -1.35	65.40	61.90	64.35	192,607
07 Apr 20	64.35000 +0.95	66.95	62.30	64.25	264,237
06 Apr 20	63.40000 +5.40	63.40	59.60	61.00	455,783
03 Apr 20	58.00000 +0.70	62.15	57.10	57.40	442,701
02 Apr 20	57.30000 +4.95	58.60	53.00	53.85	239,473
01 Apr 20	52.35000 +1.00	53.85	50.10	52.70	256,692
31 Mar 20	51.35000 -1.10	55.20	50.10	55.00	317,195
30 Mar 20	52.45000 -2.60	56.65	52.15	56.00	183,484
27 Mar 20	55.05000 -2.90	58.95	54.20	58.95	233,541
26 Mar 20	57.95000 -1.90	60.45	54.00	60.00	359,885
25 Mar 20	59.85000 +1.90	65.00	58.35	64.00	321,708
24 Mar 20	57.95000 +7.85	60.30	50.00	53.00	381,744
23 Mar 20	50.10000 -2.95	55.00	47.00	50.00	282,480
20 Mar 20	53.05000 +12.15	58.80	43.04	44.98	848,091
19 Mar 20	40.90000 +0.90	43.40	39.54	42.48	498,283
18 Mar 20	40.00000 -4.58	48.00	40.00	47.00	450,898
17 Mar 20	44.58000 -6.17	53.25	38.84	51.00	708,543
16 Mar 20	50.75000 -14.05	63.00	49.84	63.00	430,493
13 Mar 20	64.80000 -4.25	72.75	64.80	72.75	456,583
12 Mar 20	69.05000 -12.95	78.70	68.00	77.30	398,430
11 Mar 20	82.00000 -0.90	85.30	82.00	83.45	312,674
10 Mar 20	82.90000 -4.80	90.30	82.50	88.30	428,757
09 Mar 20	87.70000 -5.30	90.50	86.65	88.45	414,594
06 Mar 20	93.00000 -2.95	95.55	91.95	95.40	223,827
05 Mar 20	95.95000 -2.85	99.50	95.85	98.85	199,544
04 Mar 20	98.80000 +0.65	99.05	97.45	98.15	302,650
03 Mar 20	98.15000 +1.65	99.10	97.15	97.80	251,024
02 Mar 20	96.50000 +0.50	97.85	95.10	96.20	260,534
28 Feb 20	96.00000 -6.30	100.40	95.50	99.70	381,640
27 Feb 20	102.30000 -2.80	105.70	101.70	104.00	260,727
26 Feb 20	105.10000 -2.10	107.40	104.90	107.10	254,643
25 Feb 20	107.20000 -1.90	110.40	107.20	109.50	241,736
24 Feb 20	109.10000 -1.90	109.80	108.50	109.40	166,973
21 Feb 20	111.00000 +0.60	111.40	110.30	110.50	87,830
20 Feb 20	110.40000 -1.20	111.70	110.40	111.60	122,767
19 Feb 20	111.60000 +0.60	112.20	111.20	111.60	91,893
18 Feb 20	111.00000 +0.20	111.60	110.20	110.50	126,690
17 Feb 20	110.80000 -0.10	111.30	110.10	111.00	87,529
14 Feb 20	110.90000 +0.60	111.20	110.00	110.90	133,958
13 Feb 20	110.30000 +0.80	110.30	109.40	109.70	95,909
12 Feb 20	109.50000 -0.40	110.00	108.80	109.60	85,409
11 Feb 20	109.90000 +1.20	109.90	108.40	108.60	111,169
10 Feb 20	108.70000 +0.40	108.70	107.90	108.40	54,444
07 Feb 20	108.30000 +0.60	108.60	107.30	107.90	97,420
06 Feb 20	107.70000 +0.50	108.00	106.80	107.40	104,029
05 Feb 20	107.20000 +0.10	107.60	106.40	107.10	97,666
04 Feb 20	107.10000 +0.20	107.60	106.50	107.00	98,272
03 Feb 20	106.90000 -0.30	107.70	106.90	106.90	110,199
31 Jan 20	107.20000 -0.20	107.70	106.80	107.50	92,064
30 Jan 20	107.40000 +0.10	107.80	106.70	107.00	113,277
29 Jan 20	107.30000 +0.30	108.00	106.90	106.90	92,630
28 Jan 20	107.00000 +0.60	107.20	105.90	106.70	75,231
27 Jan 20	106.40000 -1.60	107.10	105.40	106.70	101,515
24 Jan 20	108.00000 +0.90	108.00	107.10	107.20	110,494
23 Jan 20	107.10000 +0.30	107.20	106.50	107.20	102,422
22 Jan 20	106.80000 +0.60	107.00	106.10	106.10	87,432
21 Jan 20	106.20000 +0.30	106.20	105.00	105.90	101,495
20 Jan 20	105.90000 +0.40	105.90	105.00	105.70	83,490
17 Jan 20	105.50000 +0.50	106.30	105.10	105.10	121,542
16 Jan 20	105.00000 +1.00	105.00	103.70	104.00	133,270
15 Jan 20	104.00000 +1.50	104.00	102.40	102.70	154,591
14 Jan 20	102.50000 +0.00	102.80	102.20	102.40	100,743
13 Jan 20	102.50000 +0.10	103.20	102.10	102.40	96,150
10 Jan 20	102.40000 +0.40	102.60	102.00	102.40	68,010
09 Jan 20	102.00000 +0.10	102.40	101.40	102.40	115,792
08 Jan 20	101.90000 -1.70	103.60	101.80	103.50	82,305
07 Jan 20	103.60000 +0.40	103.70	102.90	103.20	67,557
06 Jan 20	103.20000 +0.00	103.20	101.80	102.10	79,414
03 Jan 20	103.20000 +0.80	103.20	101.70	102.60	95,531
02 Jan 20	102.40000 +1.20	102.60	101.40	101.70	94,164
31 Dec 19	101.20000 -1.00	101.50	100.90	101.20	41,511
30 Dec 19	102.20000 -0.70	103.10	102.20	103.10	37,539
27 Dec 19	102.90000 +0.90	103.00	101.90	102.00	74,400
24 Dec 19	102.00000 +0.60	102.10	101.20	101.30	12,889
23 Dec 19	101.40000 -0.10	101.80	101.00	101.20	81,628
20 Dec 19	101.50000 +0.90	101.80	100.40	100.60	223,076
19 Dec 19	100.60000 +0.10	100.90	99.85	100.50	123,124
18 Dec 19	100.50000 +1.15	100.50	99.10	99.45	114,070
17 Dec 19	99.35000 -0.20	99.90	99.00	99.55	126,735
16 Dec 19	99.55000 +0.50	100.10	98.55	98.60	112,438
13 Dec 19	99.05000 -0.50	100.30	98.90	100.20	136,909
12 Dec 19	99.55000 -1.75	101.90	99.55	101.90	123,033
11 Dec 19	101.30000 -2.50	103.80	100.70	103.50	105,180
10 Dec 19	103.80000 +1.80	104.40	101.60	102.20	197,531
09 Dec 19	102.00000 +0.90	102.00	100.60	100.80	132,032
06 Dec 19	101.10000 +0.90	101.40	100.30	100.40	74,229
05 Dec 19	100.20000 +0.00	101.10	100.20	100.40	73,794
04 Dec 19	100.20000 +0.70	101.10	99.30	99.35	146,618
03 Dec 19	99.50000 -0.45	100.40	99.10	99.85	159,075
02 Dec 19	99.95000 -0.45	101.20	99.75	100.30	136,993
29 Nov 19	100.40000 -0.70	101.20	100.40	101.00	94,942
28 Nov 19	101.10000 -0.20	101.70	100.80	101.40	104,595
27 Nov 19	101.30000 -1.40	103.70	101.30	102.80	165,604
26 Nov 19	102.70000 +0.90	103.40	101.60	101.70	362,365
25 Nov 19	101.80000 +0.50	102.90	101.60	101.70	74,298
22 Nov 19	101.30000 -0.40	102.10	101.00	101.70	82,068
21 Nov 19	101.70000 -0.30	102.10	101.30	101.90	87,130
20 Nov 19	102.00000 -0.60	103.30	101.80	102.70	88,178
19 Nov 19	102.60000 -1.00	103.70	102.50	103.50	83,734
18 Nov 19	103.60000 +1.40	103.60	101.90	101.90	111,423
15 Nov 19	102.20000 +0.80	102.40	101.00	101.40	93,856
14 Nov 19	101.40000 +0.20	102.00	100.90	101.30	92,454
13 Nov 19	101.20000 +0.00	101.40	100.80	101.10	105,115
12 Nov 19	101.20000 -0.40	101.90	101.20	101.80	134,972
11 Nov 19	101.60000 +0.70	102.00	100.60	100.90	140,771
08 Nov 19	100.90000 +0.10	101.70	100.80	101.00	129,803
07 Nov 19	100.80000 -0.80	101.60	100.70	101.40	76,946
06 Nov 19	101.60000 +0.50	101.60	100.40	101.10	75,093
05 Nov 19	101.10000 -0.60	102.10	100.30	102.00	79,255
04 Nov 19	101.70000 +0.60	102.30	101.10	101.60	103,404
01 Nov 19	101.10000 -0.40	102.60	101.10	101.70	102,056
31 Oct 19	101.50000 +0.20	101.90	100.90	101.20	102,148
30 Oct 19	101.30000 +0.50	101.30	100.50	100.90	72,772
29 Oct 19	100.80000 +0.95	100.80	99.65	99.85	73,438
28 Oct 19	99.85000 +0.05	99.90	99.10	99.80	101,533
25 Oct 19	99.80000 -2.00	101.80	99.65	101.80	130,224
24 Oct 19	101.80000 -0.70	102.90	101.40	102.60	101,628
23 Oct 19	102.50000 +0.90	102.50	101.10	101.50	147,060
22 Oct 19	101.60000 +0.90	101.70	100.40	100.60	65,553
21 Oct 19	100.70000 -1.20	101.80	100.40	101.80	90,378
18 Oct 19	101.90000 +0.40	102.00	101.20	101.50	101,210
17 Oct 19	101.50000 +0.40	102.00	100.90	101.10	134,118
16 Oct 19	101.10000 +1.50	101.10	100.10	100.90	120,716
15 Oct 19	99.60000 +0.75	100.10	98.95	99.05	114,510
14 Oct 19	98.85000 +0.20	98.90	97.75	98.35	94,803
11 Oct 19	98.65000 +0.30	98.70	97.85	98.25	118,711
10 Oct 19	98.35000 +0.40	98.40	96.55	97.50	161,821
09 Oct 19	97.95000 +1.00	97.95	96.80	97.00	126,726
08 Oct 19	96.95000 +0.20	97.45	96.55	96.80	99,681
07 Oct 19	96.75000 +0.45	96.75	95.50	95.95	141,914
04 Oct 19	96.30000 +0.70	96.30	95.15	95.60	87,701
03 Oct 19	95.60000 +0.75	96.35	94.55	95.00	69,716
02 Oct 19	94.85000 -1.70	96.70	94.85	96.65	138,006
01 Oct 19	96.55000 -0.55	97.50	95.90	97.10	99,510
30 Sep 19	97.10000 +0.60	97.45	96.30	96.70	106,579
27 Sep 19	96.50000 -0.40	97.05	95.90	96.95	83,430
26 Sep 19	96.90000 +1.20	97.10	95.75	95.85	130,653
25 Sep 19	95.70000 +0.70	95.70	94.35	94.90	108,026
24 Sep 19	95.00000 -0.45	96.00	95.00	95.45	162,813
23 Sep 19	95.45000 -0.60	95.45	93.90	94.95	135,968
20 Sep 19	96.05000 +0.70	96.60	95.15	95.20	497,261
19 Sep 19	95.35000 -0.30	96.45	95.20	95.85	120,627
18 Sep 19	95.65000 +0.40	96.00	94.80	95.45	160,241
17 Sep 19	95.25000 +1.25	95.25	93.70	94.20	115,990
16 Sep 19	94.00000 -1.95	96.00	93.90	95.80	95,197
13 Sep 19	95.95000 -0.10	96.00	95.35	95.90	98,313
12 Sep 19	96.05000 -0.05	96.35	94.85	96.10	147,358
11 Sep 19	96.10000 +1.25	96.10	94.70	95.00	128,625
10 Sep 19	94.85000 +0.15	94.85	93.05	94.70	165,411
09 Sep 19	94.70000 -1.55	96.10	94.25	96.10	84,938
06 Sep 19	96.25000 +0.15	96.55	95.60	96.05	65,718
05 Sep 19	96.10000 -0.70	97.40	96.05	97.00	98,363
04 Sep 19	96.80000 +0.70	97.40	96.30	96.30	62,347
03 Sep 19	96.10000 -0.60	96.90	95.85	96.55	74,289
02 Sep 19	96.70000 -0.10	97.05	96.20	96.95	93,139
30 Aug 19	96.80000 +2.10	96.80	94.85	94.90	142,404
29 Aug 19	94.70000 +0.25	95.45	94.50	94.55	103,789
28 Aug 19	94.45000 +0.10	94.60	93.80	94.00	95,014
27 Aug 19	94.35000 -0.10	94.70	93.15	94.65	201,006
26 Aug 19	94.45000 -0.45	95.05	94.30	94.85	36,876
23 Aug 19	94.90000 +0.70	95.55	94.40	94.40	77,328
22 Aug 19	94.20000 -0.30	94.75	93.60	94.05	103,028
21 Aug 19	94.50000 +0.60	94.50	93.45	94.10	65,640
20 Aug 19	93.90000 -0.50	95.90	93.90	95.20	131,906
19 Aug 19	94.40000 +0.95	94.50	93.55	93.80	61,793
16 Aug 19	93.45000 +1.30	93.50	92.15	92.35	80,927
15 Aug 19	92.15000 -1.05	93.95	91.90	93.30	108,824
14 Aug 19	93.20000 +0.40	93.30	92.45	93.00	83,543
13 Aug 19	92.80000 -0.60	93.85	92.80	93.45	66,865
12 Aug 19	93.40000 -0.25	94.95	92.65	93.85	101,916
09 Aug 19	93.65000 +0.70	93.90	92.75	93.15	108,526
08 Aug 19	92.95000 +0.50	93.75	92.55	92.55	78,887
07 Aug 19	92.45000 +1.40	92.70	91.35	91.35	99,957
06 Aug 19	91.05000 -1.15	92.45	91.05	92.20	152,149
05 Aug 19	92.20000 -1.65	94.40	92.20	93.75	160,896
02 Aug 19	93.85000 +0.60	94.75	92.80	93.10	127,797
01 Aug 19	93.25000 +0.90	93.35	92.20	92.20	60,822
31 Jul 19	92.35000 -0.95	93.15	92.30	93.15	159,947
30 Jul 19	93.30000 -1.20	94.50	93.05	94.35	120,193
29 Jul 19	94.50000 +0.95	94.80	93.45	93.45	104,900
26 Jul 19	93.55000 +0.15	93.85	92.90	93.40	123,550
25 Jul 19	93.40000 -0.85	94.35	93.30	94.35	160,366
24 Jul 19	94.25000 +1.15	94.90	93.00	93.00	96,214
23 Jul 19	93.10000 -0.35	93.90	92.55	93.35	109,164
22 Jul 19	93.45000 -0.40	94.05	92.55	94.05	110,249
19 Jul 19	93.85000 -0.65	95.15	93.85	94.35	100,527
18 Jul 19	94.50000 +0.15	94.80	93.80	94.15	88,763
17 Jul 19	94.35000 +0.55	94.95	93.60	94.00	110,507
16 Jul 19	93.80000 -0.40	94.35	93.25	94.35	104,587
15 Jul 19	94.20000 +0.25	94.65	93.40	94.10	62,234
12 Jul 19	93.95000 +0.65	94.35	93.15	93.35	78,825
11 Jul 19	93.30000 -0.35	94.35	93.30	93.85	103,429
10 Jul 19	93.65000 -0.85	94.60	93.15	94.10	147,353
09 Jul 19	94.50000 +0.70	94.60	93.75	93.80	75,054
08 Jul 19	93.80000 +0.25	93.80	93.20	93.60	67,032
05 Jul 19	93.55000 -0.75	94.75	93.50	94.50	98,520
04 Jul 19	94.30000 +0.60	94.50	93.95	94.00	79,550
03 Jul 19	93.70000 +2.25	93.70	91.70	91.70	98,164
02 Jul 19	91.45000 -0.15	91.80	90.75	91.80	138,370
01 Jul 19	91.60000 -0.45	92.80	90.80	92.75	163,410
28 Jun 19	92.05000 +1.50	92.05	90.45	90.85	177,925
27 Jun 19	90.55000 -0.85	91.35	90.15	91.35	107,564
26 Jun 19	91.40000 -0.30	91.80	91.05	91.55	165,361
25 Jun 19	91.70000 -0.50	92.30	91.65	91.80	105,365
24 Jun 19	92.20000 +0.05	92.95	92.10	92.35	149,111
21 Jun 19	92.15000 -1.35	93.60	92.15	93.25	403,303
20 Jun 19	93.50000 -1.80	95.50	93.20	95.00	194,956
19 Jun 19	95.30000 -0.45	95.75	93.95	95.75	172,384
18 Jun 19	95.75000 +0.55	95.95	94.90	95.05	108,361
17 Jun 19	95.20000 +0.25	95.55	94.80	94.80	75,983
14 Jun 19	94.95000 -0.40	95.30	94.40	95.25	100,565
13 Jun 19	95.35000 +1.10	95.35	93.90	94.10	109,681
12 Jun 19	94.25000 -1.00	95.10	93.90	95.10	169,548
11 Jun 19	95.25000 +0.25	95.40	94.30	95.25	130,182
10 Jun 19	95.00000 +0.50	95.00	94.35	94.50	74,942
07 Jun 19	94.50000 +0.75	94.50	92.85	93.75	213,212
06 Jun 19	93.75000 -1.85	96.20	93.75	95.75	155,758
05 Jun 19	95.60000 +1.00	95.60	94.25	95.10	130,485
04 Jun 19	94.60000 +1.05	95.25	93.65	93.75	170,593
03 Jun 19	93.55000 -0.35	94.05	92.75	93.75	110,473
31 May 19	93.90000 +0.45	93.90	92.35	93.00	168,775
30 May 19	93.45000 +0.55	93.70	93.20	93.45	67,749
29 May 19	92.90000 -0.95	93.70	91.60	93.70	171,331
28 May 19	93.85000 -0.65	94.35	93.20	94.30	242,694
27 May 19	94.50000 +0.35	95.05	94.25	94.60	57,612
24 May 19	94.15000 +2.10	94.25	92.20	92.20	117,657
23 May 19	92.05000 -1.20	93.55	91.95	93.55	104,023
22 May 19	93.25000 -1.75	94.40	93.25	94.20	109,023
21 May 19	95.00000 +1.70	95.00	93.15	93.65	164,220
20 May 19	93.30000 -0.20	93.85	92.90	93.35	86,784
17 May 19	93.50000 -0.45	93.95	92.75	93.95	124,307
16 May 19	93.95000 +1.05	93.95	92.60	92.95	116,665
15 May 19	92.90000 +0.60	92.90	92.25	92.30	103,818
14 May 19	92.30000 +0.25	93.00	91.85	92.00	125,208
13 May 19	92.05000 -5.45	94.75	91.75	93.70	151,576
10 May 19	97.50000 +1.50	97.50	95.85	95.85	186,984
09 May 19	96.00000 -0.05	96.55	95.65	96.20	124,048
08 May 19	96.05000 -1.20	97.00	96.05	97.00	94,512
07 May 19	97.25000 +0.50	97.90	96.80	96.80	100,446
06 May 19	96.75000 +0.10	96.75	96.05	96.35	42,903
03 May 19	96.65000 -0.65	97.45	96.55	97.40	84,326
02 May 19	97.30000 +0.80	97.65	96.05	96.05	126,190
30 Apr 19	96.50000 -0.35	97.00	96.25	96.70	111,274
29 Apr 19	96.85000 +0.20	97.20	96.50	96.60	64,456
26 Apr 19	96.65000 +0.15	96.90	96.10	96.40	92,645
25 Apr 19	96.50000 +0.05	96.80	95.65	96.65	145,368
24 Apr 19	96.45000 +1.45	96.45	94.85	94.85	81,883
23 Apr 19	95.00000 +0.30	95.15	94.50	95.15	76,063
18 Apr 19	94.70000 -0.30	95.00	94.40	94.85	75,035
17 Apr 19	95.00000 -0.75	95.85	94.30	95.65	105,059
16 Apr 19	95.75000 +0.75	95.80	94.90	95.10	98,208
15 Apr 19	95.00000 -0.30	95.70	94.90	95.30	78,821
12 Apr 19	95.30000 -0.25	95.70	94.50	95.55	75,656
11 Apr 19	95.55000 +0.35	95.70	94.65	94.90	93,479
10 Apr 19	95.20000 +1.70	95.40	93.35	93.35	156,399
09 Apr 19	93.50000 -0.85	94.35	93.40	94.20	142,587
08 Apr 19	94.35000 -0.95	95.50	94.35	95.15	81,262
05 Apr 19	95.30000 -0.90	96.40	95.15	96.40	113,297
04 Apr 19	96.20000 -0.65	97.00	95.90	96.90	87,747
03 Apr 19	96.85000 +0.75	96.85	96.10	96.50	94,595
02 Apr 19	96.10000 +1.05	96.10	95.60	95.85	122,759
01 Apr 19	95.05000 +0.45	95.40	94.30	94.55	108,215
29 Mar 19	94.60000 +0.50	94.85	93.95	94.30	176,041
28 Mar 19	94.10000 -0.15	94.90	94.10	94.10	104,548
27 Mar 19	94.25000 +0.25	94.70	93.55	93.85	98,868
26 Mar 19	94.00000 +0.75	94.30	93.25	93.45	114,119
25 Mar 19	93.25000 -0.75	94.10	93.05	93.70	119,142
22 Mar 19	94.00000 -1.50	96.00	94.00	96.00	219,622
21 Mar 19	95.50000 +1.00	95.50	94.30	94.30	131,947
20 Mar 19	94.50000 +0.15	95.00	94.15	94.20	158,362
19 Mar 19	94.35000 +0.15	94.55	93.90	93.90	110,841
18 Mar 19	94.20000 +0.10	94.55	94.00	94.25	174,863
15 Mar 19	94.10000 +0.20	94.45	93.60	93.90	359,213
14 Mar 19	93.90000 +1.20	94.20	92.70	92.70	208,352
13 Mar 19	92.70000 +0.75	92.95	91.95	92.10	186,161
12 Mar 19	91.95000 +0.95	92.30	91.05	91.25	160,076
11 Mar 19	91.00000 +0.60	91.00	90.25	90.70	164,910
08 Mar 19	90.40000 +2.00	90.70	88.15	88.60	169,538
07 Mar 19	88.40000 +1.00	88.45	87.45	87.85	93,180
06 Mar 19	87.40000 -1.85	89.20	87.10	89.20	130,815
05 Mar 19	89.25000 +0.10	89.30	88.50	89.25	103,499
04 Mar 19	89.15000 +0.50	89.15	88.60	88.85	120,879
01 Mar 19	88.65000 -0.35	89.30	88.55	89.00	99,550
28 Feb 19	89.00000 +1.90	89.00	86.90	86.90	201,497
27 Feb 19	87.10000 -0.45	87.65	86.90	87.60	178,894
26 Feb 19	87.55000 -0.10	88.00	87.45	87.70	103,208
25 Feb 19	87.65000 -0.10	88.50	87.50	87.70	87,650
22 Feb 19	87.75000 -0.15	87.85	87.15	87.75	117,277
21 Feb 19	87.90000 +0.10	88.10	87.10	87.65	142,913
20 Feb 19	87.80000 -1.05	88.55	87.55	88.55	90,585
19 Feb 19	88.85000 +0.85	89.00	87.45	87.85	145,350
18 Feb 19	88.00000 +1.35	88.15	86.60	86.60	87,904
15 Feb 19	86.65000 -0.35	87.25	86.50	87.00	185,221
14 Feb 19	87.00000 -0.35	87.85	86.80	87.30	139,974
13 Feb 19	87.35000 -0.65	88.20	87.00	88.20	153,733
12 Feb 19	88.00000 -1.05	89.05	87.80	89.05	162,605
11 Feb 19	89.05000 +0.10	89.45	88.85	88.85	65,187
08 Feb 19	88.95000 -1.25	90.20	88.65	90.20	99,130
07 Feb 19	90.20000 +0.50	90.45	89.30	89.75	102,577
06 Feb 19	89.70000 -0.15	90.00	89.60	89.85	87,898
05 Feb 19	89.85000 +0.70	89.90	88.80	89.10	129,201
04 Feb 19	89.15000 -0.10	89.35	88.85	89.00	74,328
01 Feb 19	89.25000 -0.05	89.60	88.95	89.35	97,332
31 Jan 19	89.30000 -1.05	90.40	88.70	90.00	159,058
30 Jan 19	90.35000 +1.10	90.35	88.90	89.25	130,073
29 Jan 19	89.25000 +1.00	89.25	88.05	88.05	121,349
28 Jan 19	88.25000 +0.50	88.25	87.45	87.45	89,116
25 Jan 19	87.75000 -0.15	87.80	86.05	86.80	101,990
24 Jan 19	87.90000 +0.25	88.15	87.45	87.80	86,172
23 Jan 19	87.65000 +0.40	88.40	86.85	87.30	128,095
22 Jan 19	87.25000 +0.15	88.20	87.00	87.00	85,713
21 Jan 19	87.10000 -0.30	87.45	86.70	87.40	56,762
18 Jan 19	87.40000 +0.40	87.70	87.05	87.50	105,135
17 Jan 19	87.00000 +0.45	87.05	86.20	86.45	89,112
16 Jan 19	86.55000 +0.95	86.70	85.80	85.80	82,839
15 Jan 19	85.60000 -0.65	86.80	85.45	86.50	126,844
14 Jan 19	86.25000 +0.40	86.25	85.05	85.70	87,330
11 Jan 19	85.85000 +1.60	86.20	84.40	84.45	123,768
10 Jan 19	84.25000 -0.35	84.90	83.95	84.65	167,685
09 Jan 19	84.60000 -1.20	86.35	83.95	86.00	144,508
08 Jan 19	85.80000 +1.85	86.15	83.90	84.15	181,876
07 Jan 19	83.95000 -0.75	85.15	83.45	84.90	137,293
04 Jan 19	84.70000 +1.50	84.90	82.95	84.85	193,121
03 Jan 19	83.20000 +0.65	83.55	81.95	82.55	136,061
02 Jan 19	82.55000 -1.65	83.35	82.25	83.20	162,802
31 Dec 18	84.20000 +2.50	85.10	82.35	82.35	116,127
28 Dec 18	81.70000 -0.85	83.80	81.70	83.35	648,445
27 Dec 18	82.55000 -1.55	84.40	82.20	84.15	236,656
24 Dec 18	84.10000 +0.35	85.00	83.00	83.35	57,113
21 Dec 18	83.75000 -0.35	84.10	82.65	84.10	449,450
20 Dec 18	84.10000 +0.30	84.15	82.85	83.35	136,554
19 Dec 18	83.80000 +0.35	84.00	82.75	83.60	162,953
18 Dec 18	83.45000 -1.85	85.25	83.45	85.25	159,535
17 Dec 18	85.30000 -0.05	86.70	85.10	85.30	136,033
14 Dec 18	85.35000 -0.05	85.55	84.40	85.25	104,062
13 Dec 18	85.40000 -0.35	86.00	84.65	85.95	133,680
12 Dec 18	85.75000 +0.40	86.50	85.50	85.55	122,210
11 Dec 18	85.35000 +0.15	85.85	84.85	85.70	91,297
10 Dec 18	85.20000 -1.40	86.40	85.20	86.10	116,438
07 Dec 18	86.60000 +1.65	87.15	85.15	85.15	148,639
06 Dec 18	84.95000 -1.45	85.90	84.75	85.90	141,051
05 Dec 18	86.40000 +1.15	86.90	84.90	84.90	90,694
04 Dec 18	85.25000 -0.65	86.70	85.25	85.60	125,262
03 Dec 18	85.90000 -0.15	87.70	85.70	86.65	139,276
30 Nov 18	86.05000 -1.30	87.70	85.60	87.60	434,889
29 Nov 18	87.35000 -0.50	88.05	86.50	87.85	103,705
28 Nov 18	87.85000 -0.70	88.85	87.35	88.65	147,758
27 Nov 18	88.55000 +1.45	89.00	87.05	87.10	137,328
26 Nov 18	87.10000 +0.80	87.50	86.35	86.55	87,919
23 Nov 18	86.30000 +1.30	86.55	85.00	85.30	60,895
22 Nov 18	85.00000 -0.50	85.50	84.50	85.40	111,639
21 Nov 18	85.50000 +0.00	86.05	85.20	86.05	121,025
20 Nov 18	85.50000 -1.60	87.05	85.50	86.45	97,105
19 Nov 18	87.10000 -0.60	88.25	86.90	87.80	81,329
16 Nov 18	87.70000 +1.00	87.70	86.30	87.05	111,721
15 Nov 18	86.70000 -1.85	89.30	86.25	88.95	126,762
14 Nov 18	88.55000 -0.90	89.65	88.35	89.25	129,760
13 Nov 18	89.45000 +0.15	89.80	88.70	89.35	62,619
12 Nov 18	89.30000 -0.30	89.75	88.50	89.70	80,315
09 Nov 18	89.60000 +0.00	89.80	88.90	89.30	83,436
08 Nov 18	89.60000 +0.40	89.80	88.55	89.05	114,519
07 Nov 18	89.20000 +1.55	89.65	88.30	88.50	119,576
06 Nov 18	87.65000 +0.05	88.15	87.40	87.65	86,943
05 Nov 18	87.60000 -0.45	88.45	87.50	88.00	66,153
02 Nov 18	88.05000 -0.50	89.85	87.90	89.15	50,879
01 Nov 18	88.55000 -0.20	89.10	88.30	88.50	75,048
31 Oct 18	88.75000 +0.45	89.30	88.50	88.90	148,810
30 Oct 18	88.30000 +0.85	88.30	87.30	87.70	101,941
29 Oct 18	87.45000 -0.20	88.15	86.60	87.50	87,220
26 Oct 18	87.65000 +0.85	87.65	86.25	86.60	99,847
25 Oct 18	86.80000 +1.15	87.10	85.55	85.70	116,830
24 Oct 18	85.65000 +0.60	87.05	85.20	85.30	108,393
23 Oct 18	85.05000 -2.05	86.75	84.75	86.75	118,268
22 Oct 18	87.10000 -0.45	88.50	86.70	88.00	84,300
19 Oct 18	87.55000 -0.70	88.50	87.05	88.35	142,877
18 Oct 18	88.25000 +1.35	88.75	86.35	86.60	146,400
17 Oct 18	86.90000 +0.90	87.05	85.70	86.30	114,272
16 Oct 18	86.00000 +2.70	86.00	83.75	83.85	119,833
15 Oct 18	83.30000 -0.20	84.10	83.05	83.55	85,912
12 Oct 18	83.50000 -0.90	86.00	83.50	85.95	147,657
11 Oct 18	84.40000 -0.95	85.10	84.15	85.10	127,175
10 Oct 18	85.35000 -1.60	87.30	85.35	87.30	90,487
09 Oct 18	86.95000 +0.80	87.85	85.85	86.40	113,665
08 Oct 18	86.15000 +0.95	86.15	84.95	85.05	102,094
05 Oct 18	85.20000 -0.15	85.55	84.80	85.20	87,813
04 Oct 18	85.35000 -1.30	86.40	85.20	86.40	105,992
03 Oct 18	86.65000 +0.05	87.00	86.55	86.75	53,376
02 Oct 18	86.60000 -2.00	88.70	86.45	88.70	122,814
01 Oct 18	88.60000 -1.15	89.70	88.50	89.65	104,830
28 Sep 18	89.75000 -0.15	89.95	88.75	89.80	150,126
27 Sep 18	89.90000 +0.30	90.20	89.40	89.65	79,381
26 Sep 18	89.60000 +0.30	90.00	89.00	89.25	74,595
25 Sep 18	89.30000 -0.70	90.25	89.30	90.25	87,558
24 Sep 18	90.00000 -1.45	92.55	89.85	91.45	101,329
21 Sep 18	91.45000 +0.10	91.85	91.00	91.60	297,850
20 Sep 18	91.35000 -0.35	91.85	90.85	91.45	108,665
19 Sep 18	91.70000 +0.75	91.85	90.70	91.00	158,316
18 Sep 18	90.95000 +1.25	91.05	89.75	90.00	116,720
17 Sep 18	89.70000 -0.10	90.15	89.40	89.70	69,238
14 Sep 18	89.80000 -0.40	90.15	89.20	90.00	137,745
13 Sep 18	90.20000 +0.00	90.80	90.05	90.05	108,627
12 Sep 18	90.20000 +0.25	90.75	89.75	90.00	74,402
11 Sep 18	89.95000 +0.35	89.95	89.40	89.80	73,720
10 Sep 18	89.60000 -0.20	90.10	89.35	89.80	73,451
07 Sep 18	89.80000 +0.25	90.00	89.40	90.00	75,939
06 Sep 18	89.55000 -0.10	90.20	88.95	89.70	92,884
05 Sep 18	89.65000 +0.10	89.65	88.75	89.20	112,873
04 Sep 18	89.55000 +0.05	89.75	88.95	89.75	95,483
03 Sep 18	89.50000 -0.55	90.35	89.35	90.00	92,195
31 Aug 18	90.05000 -0.15	90.40	89.25	90.30	123,740
30 Aug 18	90.20000 -0.50	90.95	90.00	90.95	70,851
29 Aug 18	90.70000 +0.45	91.15	90.25	90.25	79,509
28 Aug 18	90.25000 +0.25	90.80	90.10	90.30	60,230
27 Aug 18	90.00000 +0.05	90.70	89.95	90.15	43,656
24 Aug 18	89.95000 -0.95	91.20	89.95	91.20	78,425
23 Aug 18	90.90000 +0.10	91.10	90.60	90.65	44,368
22 Aug 18	90.80000 +0.40	91.00	90.25	90.50	59,755
21 Aug 18	90.40000 +0.50	90.70	89.85	90.00	92,940
20 Aug 18	89.90000 +0.40	90.00	89.20	89.45	80,113
17 Aug 18	89.50000 +0.40	89.70	88.90	88.90	100,181
16 Aug 18	89.10000 +0.80	89.20	87.90	88.15	79,726
15 Aug 18	88.30000 +0.50	88.30	87.50	88.20	89,078
14 Aug 18	87.80000 -1.00	88.95	87.55	88.95	56,065
13 Aug 18	88.80000 -0.45	89.25	88.15	89.25	59,592
10 Aug 18	89.25000 -0.30	89.25	88.55	89.05	56,625
09 Aug 18	89.55000 +0.45	89.55	88.60	88.85	52,998
08 Aug 18	89.10000 +0.35	89.10	88.50	88.95	45,493
07 Aug 18	88.75000 -0.75	89.60	88.30	89.50	68,266
06 Aug 18	89.50000 -0.25	90.00	88.70	90.00	54,133
03 Aug 18	89.75000 +0.70	89.85	89.05	89.55	69,030
02 Aug 18	89.05000 +0.85	89.05	88.00	88.45	91,132
01 Aug 18	88.20000 -0.95	89.15	88.20	89.05	91,909
31 Jul 18	89.15000 +0.40	89.65	88.80	89.05	205,823
30 Jul 18	88.75000 -0.15	88.90	88.05	88.90	59,333
27 Jul 18	88.90000 +0.20	89.30	88.75	88.80	64,388
26 Jul 18	88.70000 +0.60	88.90	88.20	88.20	70,973
25 Jul 18	88.10000 +0.90	88.60	87.10	87.20	73,311
24 Jul 18	87.20000 -0.10	88.15	87.00	87.70	89,336
23 Jul 18	87.30000 -0.65	88.20	87.20	88.20	61,309
20 Jul 18	87.95000 -0.15	89.20	87.85	87.85	102,385
19 Jul 18	88.10000 -1.15	89.15	87.85	88.90	91,588
18 Jul 18	89.25000 +1.00	89.45	88.10	88.10	98,191
17 Jul 18	88.25000 +0.10	88.25	87.60	88.15	65,510
16 Jul 18	88.15000 -0.10	88.50	87.95	88.10	62,609
13 Jul 18	88.25000 +0.35	88.70	88.00	88.25	85,044
12 Jul 18	87.90000 -0.25	88.40	87.90	88.20	106,101
11 Jul 18	88.15000 -0.45	88.55	87.65	88.05	106,355
10 Jul 18	88.60000 -0.30	89.00	88.25	88.85	117,454
09 Jul 18	88.90000 -0.65	89.95	88.90	89.75	120,608
06 Jul 18	89.55000 +0.35	90.35	89.40	89.50	120,671
05 Jul 18	89.20000 +0.45	89.45	88.45	89.00	92,689
04 Jul 18	88.75000 +0.30	88.95	88.40	88.40	69,056
03 Jul 18	88.45000 +0.10	89.15	88.25	88.70	118,054
02 Jul 18	88.35000 -0.75	88.90	87.85	88.75	101,188
29 Jun 18	89.10000 +0.95	89.20	88.50	89.00	131,875
28 Jun 18	88.15000 -0.55	88.80	87.80	88.55	84,357
27 Jun 18	88.70000 +0.35	88.85	87.80	88.30	131,930
26 Jun 18	88.35000 -0.25	88.70	88.00	88.55	77,100
25 Jun 18	88.60000 -0.25	88.80	88.05	88.80	87,877
22 Jun 18	88.85000 +0.15	89.00	88.50	88.95	86,369
21 Jun 18	88.70000 -0.30	89.65	88.25	89.45	120,610
20 Jun 18	89.00000 +0.15	89.40	88.70	89.00	87,481
19 Jun 18	88.85000 -0.35	89.10	88.40	88.85	103,478
18 Jun 18	89.20000 -0.90	90.85	89.00	90.00	162,038
15 Jun 18	90.10000 +0.50	90.75	89.50	89.50	497,033
14 Jun 18	89.60000 +0.80	89.70	87.95	88.50	188,618
13 Jun 18	88.80000 -0.15	89.30	88.55	88.90	87,731
12 Jun 18	88.95000 +0.30	89.15	88.35	89.15	97,021
11 Jun 18	88.65000 +0.15	88.90	88.35	88.75	123,466
08 Jun 18	88.50000 +0.30	88.70	87.90	88.15	115,780
07 Jun 18	88.20000 -1.20	89.85	87.90	89.30	114,432
06 Jun 18	89.40000 -0.30	90.00	88.90	89.60	111,931
05 Jun 18	89.70000 +0.15	89.95	89.40	89.75	87,220
04 Jun 18	89.55000 +1.30	90.55	88.80	88.80	165,614
01 Jun 18	88.25000 -1.00	89.65	88.25	89.40	146,122
31 May 18	89.25000 +1.10	89.70	88.40	88.40	573,781
30 May 18	88.15000 -0.10	88.75	87.80	88.25	168,394
29 May 18	88.25000 -1.70	89.75	88.20	89.75	142,278
28 May 18	89.95000 -0.85	91.00	89.75	90.85	74,979
25 May 18	90.80000 +0.55	91.30	90.05	90.50	143,959
24 May 18	90.25000 -0.10	90.45	89.80	90.25	149,456
23 May 18	90.35000 +0.15	90.50	89.60	90.25	186,109
22 May 18	90.20000 -0.60	91.20	90.20	90.70	124,080
21 May 18	90.80000 +0.20	91.45	90.60	90.75	61,607
18 May 18	90.60000 +0.00	91.00	90.35	90.95	161,179
17 May 18	90.60000 -0.75	91.70	90.45	91.50	134,609
16 May 18	91.35000 -0.20	92.05	91.35	91.90	153,459
15 May 18	91.55000 -4.75	92.30	90.70	92.00	207,900
14 May 18	96.30000 +0.30	96.60	95.95	96.20	152,572
11 May 18	96.00000 -0.15	97.30	96.00	96.10	125,625
10 May 18	96.15000 +1.05	96.65	95.05	95.25	157,342
09 May 18	95.10000 -0.25	95.45	93.90	95.35	157,476
08 May 18	95.35000 -1.20	96.75	94.90	96.75	218,491
07 May 18	96.55000 +2.45	96.80	94.45	94.45	137,438
04 May 18	94.10000 +1.05	94.35	93.00	93.15	156,165
03 May 18	93.05000 +0.60	93.35	92.55	92.65	188,375
02 May 18	92.45000 -0.20	93.20	92.05	92.80	133,964
30 Apr 18	92.65000 +0.75	92.80	91.95	91.95	124,632
27 Apr 18	91.90000 +1.15	91.95	90.85	90.90	100,048
26 Apr 18	90.75000 +1.10	91.50	89.55	89.80	130,497
25 Apr 18	89.65000 +0.05	90.05	88.85	89.60	100,816
24 Apr 18	89.60000 +0.55	89.80	89.00	89.05	110,189
23 Apr 18	89.05000 +0.30	89.10	88.25	88.75	64,841
20 Apr 18	88.75000 +0.45	89.15	88.20	88.20	102,901
19 Apr 18	88.30000 -1.85	89.45	87.90	89.15	156,757
18 Apr 18	90.15000 -0.05	90.45	89.85	90.35	79,464
17 Apr 18	90.20000 +0.75	90.65	89.90	89.90	97,372
16 Apr 18	89.45000 -0.05	89.90	89.10	89.50	64,207
13 Apr 18	89.50000 +0.70	89.85	88.85	88.95	69,713
12 Apr 18	88.80000 +0.65	88.95	87.75	88.40	125,515
11 Apr 18	88.15000 -0.45	88.70	88.15	88.60	111,261
10 Apr 18	88.60000 +0.05	88.90	88.20	88.70	88,458
09 Apr 18	88.55000 -1.05	90.00	88.35	90.00	169,576
06 Apr 18	89.60000 -0.35	90.00	89.50	90.00	136,576
05 Apr 18	89.95000 -0.10	90.70	89.85	90.60	126,486
04 Apr 18	90.05000 +0.10	90.20	89.50	90.20	105,244
03 Apr 18	89.95000 +0.30	89.95	88.80	89.35	126,829
29 Mar 18	89.65000 +0.20	90.25	89.35	89.40	170,260
28 Mar 18	89.45000 +0.55	89.45	88.05	88.60	130,555
27 Mar 18	88.90000 +0.50	89.35	88.55	89.00	81,129
26 Mar 18	88.40000 -0.20	89.20	87.90	88.90	82,656
23 Mar 18	88.60000 -0.60	89.20	88.40	88.80	91,888
22 Mar 18	89.20000 +0.70	89.20	87.95	88.40	106,205
21 Mar 18	88.50000 -1.05	89.80	88.15	89.80	106,847
20 Mar 18	89.55000 -0.25	90.50	89.05	89.50	97,735
19 Mar 18	89.80000 +0.85	89.90	88.80	88.95	101,704
16 Mar 18	88.95000 -0.10	90.70	88.85	88.85	478,210
15 Mar 18	89.05000 +0.20	89.20	88.40	89.00	97,008
14 Mar 18	88.85000 -0.15	89.30	88.60	88.70	123,280
13 Mar 18	89.00000 -0.05	89.65	88.50	89.05	80,090
12 Mar 18	89.05000 +0.35	89.10	88.20	89.10	69,587
09 Mar 18	88.70000 +0.40	89.05	88.00	88.25	115,926
08 Mar 18	88.30000 +1.10	88.60	86.75	87.00	144,588
07 Mar 18	87.20000 +1.60	87.20	85.60	85.60	109,819
06 Mar 18	85.60000 -0.75	86.85	85.60	86.30	92,328
05 Mar 18	86.35000 +0.50	86.60	85.70	85.90	89,610
02 Mar 18	85.85000 +0.20	86.65	85.20	85.70	115,319
01 Mar 18	85.65000 -0.30	86.75	85.00	86.00	130,034
28 Feb 18	85.95000 -0.95	86.75	85.20	86.55	229,335
27 Feb 18	86.90000 -1.45	88.00	86.50	88.00	130,078
26 Feb 18	88.35000 -0.20	89.65	88.20	88.80	59,294
23 Feb 18	88.55000 +0.95	88.90	87.30	87.65	101,687
22 Feb 18	87.60000 +0.05	87.80	86.00	87.00	84,523
21 Feb 18	87.55000 +0.65	87.70	86.30	86.70	93,278
20 Feb 18	86.90000 -0.90	88.10	86.90	87.70	88,149
19 Feb 18	87.80000 -0.85	88.65	87.40	88.35	83,445
16 Feb 18	88.65000 +2.35	88.70	86.95	87.00	164,460
15 Feb 18	86.30000 +0.00	87.00	85.55	87.00	131,347
14 Feb 18	86.30000 -0.40	87.75	86.25	86.70	101,826
13 Feb 18	86.70000 -0.05	87.10	86.35	86.95	92,675
12 Feb 18	86.75000 +0.80	87.30	86.00	86.55	107,227
09 Feb 18	85.95000 +0.25	86.05	84.70	85.35	111,790
08 Feb 18	85.70000 -1.85	87.20	85.30	87.10	144,096
07 Feb 18	87.55000 +2.45	87.90	85.05	85.55	130,867
06 Feb 18	85.10000 -1.70	86.80	84.60	85.00	182,993
05 Feb 18	86.80000 -1.15	87.60	86.60	87.50	112,876
02 Feb 18	87.95000 -0.35	88.60	87.60	88.05	102,521
01 Feb 18	88.30000 -0.15	89.90	88.15	88.60	173,030
31 Jan 18	88.45000 -0.25	88.95	86.90	88.55	169,945
30 Jan 18	88.70000 +0.00	89.00	88.35	88.45	68,366
29 Jan 18	88.70000 -1.45	90.25	88.70	90.10	87,377
26 Jan 18	90.15000 +0.90	90.15	89.30	89.40	92,397
25 Jan 18	89.25000 +0.25	89.50	88.75	89.00	122,854
24 Jan 18	89.00000 -0.95	90.00	88.75	89.90	94,754
23 Jan 18	89.95000 +0.95	90.05	89.20	89.20	86,216
22 Jan 18	89.00000 +0.35	89.00	88.35	88.70	102,451
19 Jan 18	88.65000 +0.75	88.75	87.65	88.05	130,298
18 Jan 18	87.90000 -1.55	89.70	87.90	89.60	238,282
17 Jan 18	89.45000 -0.05	89.70	89.00	89.55	145,784
16 Jan 18	89.50000 +2.60	89.50	87.00	87.05	162,572
15 Jan 18	86.90000 -0.80	87.15	86.10	87.00	135,817
12 Jan 18	87.70000 -2.00	89.70	87.25	89.60	186,406
11 Jan 18	89.70000 -1.30	91.10	89.70	91.05	116,053
10 Jan 18	91.00000 -2.25	92.95	90.85	92.80	176,430
09 Jan 18	93.25000 -0.15	93.35	92.85	93.35	152,423
08 Jan 18	93.40000 +0.10	93.80	92.85	93.40	167,669
05 Jan 18	93.30000 +0.00	93.30	92.90	93.25	131,802
04 Jan 18	93.30000 -0.20	93.65	92.45	93.65	110,807
03 Jan 18	93.50000 -0.25	93.80	92.95	93.80	110,606
02 Jan 18	93.75000 -0.73	94.60	92.95	94.55	93,750
29 Dec 17	94.48000 +0.02	94.61	94.22	94.50	54,475
28 Dec 17	94.46000 +0.26	94.46	93.94	94.04	47,830
27 Dec 17	94.20000 +0.36	94.20	93.50	93.78	56,168
22 Dec 17	93.84000 -0.26	94.11	93.24	93.99	66,587
21 Dec 17	94.10000 +0.45	94.10	92.69	93.56	102,163
20 Dec 17	93.65000 -0.49	94.15	93.36	94.15	77,801
19 Dec 17	94.14000 -0.11	94.44	93.76	94.39	110,540
18 Dec 17	94.25000 +1.03	94.37	93.30	93.30	122,622
15 Dec 17	93.22000 +1.45	93.22	91.49	91.61	277,030
14 Dec 17	91.77000 -0.46	92.26	91.48	92.20	121,753
13 Dec 17	92.23000 -0.54	92.70	92.04	92.69	95,114
12 Dec 17	92.77000 +0.20	92.77	91.84	92.75	105,235
11 Dec 17	92.57000 -0.33	92.95	92.08	92.70	73,488
08 Dec 17	92.90000 +0.41	93.00	92.31	92.87	124,690
07 Dec 17	92.49000 +0.89	92.50	91.30	91.80	124,619
06 Dec 17	91.60000 +1.34	91.77	89.87	90.00	136,407
05 Dec 17	90.26000 +1.14	90.29	88.75	88.92	97,980
04 Dec 17	89.12000 +0.20	89.40	88.77	89.00	120,578
01 Dec 17	88.92000 -0.97	90.05	88.77	89.54	132,145
30 Nov 17	89.89000 +0.59	89.89	89.02	89.02	151,523
29 Nov 17	89.30000 -0.85	90.74	89.25	90.49	128,346
28 Nov 17	90.15000 +0.18	90.45	89.50	90.00	84,010
27 Nov 17	89.97000 +1.09	90.64	88.66	88.81	157,225
24 Nov 17	88.88000 -0.73	89.64	88.81	89.30	85,883
23 Nov 17	89.61000 +0.78	89.61	88.41	88.76	76,052
22 Nov 17	88.83000 +0.06	89.33	88.40	88.67	107,978
21 Nov 17	88.77000 +0.47	89.30	88.19	88.26	83,682
20 Nov 17	88.30000 +0.82	88.41	87.15	87.15	109,577
17 Nov 17	87.48000 -0.41	87.97	87.25	87.89	84,154
16 Nov 17	87.89000 +0.68	87.93	86.91	87.30	129,152
15 Nov 17	87.21000 +0.21	87.24	86.45	86.76	79,327
14 Nov 17	87.00000 +0.23	87.09	86.59	86.84	69,599
13 Nov 17	86.77000 -0.31	87.14	86.08	87.14	88,255
10 Nov 17	87.08000 -0.46	87.39	86.71	87.37	84,981
09 Nov 17	87.54000 -0.51	88.14	87.19	87.90	92,026
08 Nov 17	88.05000 +1.06	88.05	87.05	87.29	117,354
07 Nov 17	86.99000 -0.22	87.54	86.79	87.31	99,872
06 Nov 17	87.21000 -0.26	87.46	86.94	87.31	96,992
03 Nov 17	87.47000 +0.00	87.88	87.25	87.45	78,844
02 Nov 17	87.47000 +0.18	87.90	87.21	87.49	118,989
01 Nov 17	87.29000 -0.14	88.19	87.19	87.72	109,100
31 Oct 17	87.43000 +0.64	87.61	86.74	86.74	72,007
30 Oct 17	86.79000 +0.32	86.86	86.31	86.31	73,912
27 Oct 17	86.47000 +0.36	86.88	85.91	86.26	107,022
26 Oct 17	86.11000 +1.22	86.21	84.85	84.86	93,253
25 Oct 17	84.89000 -0.03	85.23	84.72	85.23	85,450
24 Oct 17	84.92000 +0.07	85.44	84.81	84.81	83,646
23 Oct 17	84.85000 -1.06	85.80	84.66	85.80	133,298
20 Oct 17	85.91000 -0.04	86.29	85.85	86.15	77,864
19 Oct 17	85.95000 -0.20	86.45	85.93	86.25	112,102
18 Oct 17	86.15000 +0.66	86.28	85.46	85.75	75,223
17 Oct 17	85.49000 -0.26	85.95	85.46	85.82	67,161
16 Oct 17	85.75000 +0.10	85.95	85.45	85.72	73,626
13 Oct 17	85.65000 -0.10	85.95	85.09	85.70	147,215
12 Oct 17	85.75000 +0.02	85.96	85.58	85.58	113,273
11 Oct 17	85.73000 -0.05	86.00	85.48	85.80	91,751
10 Oct 17	85.78000 -0.02	85.94	85.49	85.94	67,605
09 Oct 17	85.80000 -0.15	86.19	85.73	86.01	67,995
06 Oct 17	85.95000 -0.95	87.08	85.87	86.88	111,289
05 Oct 17	86.90000 -0.56	87.78	86.87	87.59	86,039
04 Oct 17	87.46000 -0.15	87.82	86.87	87.80	103,712
03 Oct 17	87.61000 +0.15	87.83	87.29	87.29	54,794
02 Oct 17	87.46000 -0.43	88.49	87.41	87.74	104,038
29 Sep 17	87.89000 +2.44	88.01	86.20	86.20	247,898
28 Sep 17	85.45000 +0.45	85.47	84.90	85.25	80,552
27 Sep 17	85.00000 +0.05	85.17	84.60	84.98	84,431
26 Sep 17	84.95000 +0.25	85.34	84.38	84.74	88,234
25 Sep 17	84.70000 +0.52	84.84	83.97	83.97	71,165
22 Sep 17	84.18000 +0.30	84.43	83.74	83.74	91,061
21 Sep 17	83.88000 +0.15	83.90	83.36	83.82	75,784
20 Sep 17	83.73000 +0.58	83.86	83.10	83.10	86,514
19 Sep 17	83.15000 -0.08	83.70	82.95	83.09	65,080
18 Sep 17	83.23000 +0.00	83.86	83.15	83.25	47,700
15 Sep 17	83.23000 -0.20	83.99	82.90	83.58	147,090
14 Sep 17	83.43000 -0.27	83.58	83.06	83.50	111,413
13 Sep 17	83.70000 -0.33	84.08	83.55	84.08	71,582
12 Sep 17	84.03000 -0.02	84.46	83.94	84.33	88,252
11 Sep 17	84.05000 +1.03	84.50	82.96	83.47	235,609
08 Sep 17	83.02000 +0.02	83.14	82.87	82.98	87,134
07 Sep 17	83.00000 +0.15	83.21	82.85	83.10	118,179
06 Sep 17	82.85000 +0.07	83.08	82.24	82.66	74,177
05 Sep 17	82.78000 -0.22	83.44	82.56	83.33	79,476
04 Sep 17	83.00000 +0.00	83.09	82.61	82.77	49,545
01 Sep 17	83.00000 -0.07	83.47	82.85	83.36	88,079
31 Aug 17	83.07000 +0.18	83.28	82.88	83.22	202,640
30 Aug 17	82.89000 +0.67	83.49	82.87	83.27	103,704
29 Aug 17	82.22000 -0.18	82.36	81.40	82.36	60,467
28 Aug 17	82.40000 +0.37	82.62	81.85	82.00	24,567
25 Aug 17	82.03000 -0.13	82.39	81.76	82.39	52,070
24 Aug 17	82.16000 +0.04	82.75	82.16	82.42	46,956
23 Aug 17	82.12000 -0.17	82.25	81.86	82.15	64,036
22 Aug 17	82.29000 +0.06	82.84	82.26	82.26	63,582
21 Aug 17	82.23000 +0.04	82.23	81.84	82.01	66,955
18 Aug 17	82.19000 -0.45	82.26	81.57	82.26	68,063
17 Aug 17	82.64000 -0.08	83.01	82.57	82.57	62,748
16 Aug 17	82.72000 +0.42	83.05	82.50	82.50	56,855
15 Aug 17	82.30000 +0.16	82.66	82.06	82.30	45,674
14 Aug 17	82.14000 +1.17	82.42	81.06	81.28	73,159
11 Aug 17	80.97000 -0.66	81.58	80.65	81.50	94,774
10 Aug 17	81.63000 -0.64	82.22	81.56	82.20	71,118
09 Aug 17	82.27000 -0.64	82.45	81.73	82.45	89,107
08 Aug 17	82.91000 -0.07	82.99	82.36	82.99	52,423
07 Aug 17	82.98000 +0.02	83.17	82.63	83.00	50,961
04 Aug 17	82.96000 +0.46	83.00	82.18	82.24	67,281
03 Aug 17	82.50000 +0.45	82.55	81.85	81.94	81,145
02 Aug 17	82.05000 +0.13	82.32	81.70	81.93	117,607
01 Aug 17	81.92000 +0.29	82.07	81.40	81.83	95,642
31 Jul 17	81.63000 -0.39	82.25	81.58	82.25	110,369
28 Jul 17	82.02000 -0.98	82.95	81.43	82.95	91,194
27 Jul 17	83.00000 +0.54	83.00	82.35	82.35	146,633
26 Jul 17	82.46000 -0.14	82.81	82.09	82.70	75,319
25 Jul 17	82.60000 -0.09	82.99	82.32	82.64	153,239
24 Jul 17	82.69000 -0.31	83.02	82.24	82.44	65,797
21 Jul 17	83.00000 -0.50	84.02	82.77	83.60	124,402
20 Jul 17	83.50000 -0.65	84.86	83.50	84.10	80,154
19 Jul 17	84.15000 -0.45	84.72	83.55	84.59	80,701
18 Jul 17	84.60000 -0.10	84.96	82.53	84.60	122,875
17 Jul 17	84.70000 +0.50	84.77	84.19	84.54	104,555
14 Jul 17	84.20000 +0.93	84.20	83.22	83.32	103,061
13 Jul 17	83.27000 +0.30	83.48	82.46	83.00	119,577
12 Jul 17	82.97000 +1.24	83.54	81.73	81.73	117,043
11 Jul 17	81.73000 -0.64	82.41	81.67	82.40	130,684
10 Jul 17	82.37000 +0.87	82.49	81.54	81.54	149,197
07 Jul 17	81.50000 +0.08	81.50	80.71	81.28	93,590
06 Jul 17	81.42000 -0.64	82.14	81.17	81.89	176,360
05 Jul 17	82.06000 +0.35	82.06	81.20	81.74	160,090
04 Jul 17	81.71000 +0.06	81.99	81.28	81.42	83,625
03 Jul 17	81.65000 +0.43	81.89	81.23	81.62	136,441
30 Jun 17	81.22000 -0.07	81.47	80.76	81.30	91,105
29 Jun 17	81.29000 -0.54	82.10	80.91	82.00	103,342
28 Jun 17	81.83000 -0.56	82.44	81.50	82.05	102,584
27 Jun 17	82.39000 -1.09	83.61	82.39	83.35	86,579
26 Jun 17	83.48000 +0.07	84.20	83.34	83.46	91,710
23 Jun 17	83.41000 +0.20	83.78	83.06	83.30	59,192
22 Jun 17	83.21000 -0.01	83.21	82.75	83.21	80,028
21 Jun 17	83.22000 -0.08	83.37	82.86	83.30	80,937
20 Jun 17	83.30000 +0.15	83.94	83.18	83.28	114,828
19 Jun 17	83.15000 +0.15	83.56	82.64	83.56	96,164
16 Jun 17	83.00000 -0.21	83.32	82.76	83.24	352,760
15 Jun 17	83.21000 +0.21	83.31	82.59	82.79	121,118
14 Jun 17	83.00000 +0.11	83.22	82.74	82.74	152,543
13 Jun 17	82.89000 +0.09	83.16	82.73	83.00	85,132
12 Jun 17	82.80000 -0.43	83.18	82.46	82.84	118,063
09 Jun 17	83.23000 +0.05	83.55	82.67	83.55	105,742
08 Jun 17	83.18000 -0.47	83.85	82.81	83.82	112,621
07 Jun 17	83.65000 -0.18	84.30	83.36	84.02	144,289
06 Jun 17	83.83000 -0.32	84.55	83.83	84.30	97,262
05 Jun 17	84.15000 -0.78	85.04	84.05	84.79	75,580
02 Jun 17	84.93000 +0.65	84.99	83.75	84.56	123,936
01 Jun 17	84.28000 +1.32	85.07	83.03	83.03	116,534
31 May 17	82.96000 -0.42	83.78	82.96	83.08	130,245
30 May 17	83.38000 +0.26	83.85	82.88	83.31	76,598
29 May 17	83.12000 -0.29	83.29	83.01	83.21	38,580
26 May 17	83.41000 +0.75	83.41	82.65	82.70	86,620
25 May 17	82.66000 +0.07	83.38	82.58	82.75	88,087
24 May 17	82.59000 +0.52	82.64	81.84	82.28	145,455
23 May 17	82.07000 -0.29	82.76	81.54	82.76	126,722
22 May 17	82.36000 +1.62	82.86	81.06	81.06	102,167
19 May 17	80.74000 -0.48	81.89	80.74	81.70	153,157
18 May 17	81.22000 -0.84	82.27	80.81	82.00	106,776
17 May 17	82.06000 -5.42	83.25	81.90	83.25	171,407
16 May 17	87.48000 +1.49	87.48	85.75	86.00	212,096
15 May 17	85.99000 +0.26	86.25	85.65	85.90	75,424
12 May 17	85.73000 +0.46	85.87	85.20	85.57	66,608
11 May 17	85.27000 +0.05	85.58	85.00	85.26	90,532
10 May 17	85.22000 -0.50	85.67	85.00	85.52	101,853
09 May 17	85.72000 +0.72	85.89	84.85	84.96	124,995
08 May 17	85.00000 +0.59	85.09	84.54	84.54	138,776
05 May 17	84.41000 +0.43	84.48	83.38	83.95	130,634
04 May 17	83.98000 -0.18	84.49	83.51	84.15	98,977
03 May 17	84.16000 +0.65	84.24	83.10	83.55	85,331
02 May 17	83.51000 +1.57	83.81	82.13	82.35	136,635
28 Apr 17	81.94000 -1.26	83.18	81.57	83.18	154,086
27 Apr 17	83.20000 +0.76	83.20	81.94	82.23	114,864
26 Apr 17	82.44000 +0.00	82.44	81.71	82.21	96,920
25 Apr 17	82.44000 +0.88	82.64	81.11	81.59	140,543
24 Apr 17	81.56000 +2.60	81.56	80.25	80.39	190,674
21 Apr 17	78.96000 -0.37	79.41	78.58	79.13	100,070
20 Apr 17	79.33000 -0.17	79.71	79.09	79.46	88,321
19 Apr 17	79.50000 -0.48	80.06	79.41	80.03	87,064
18 Apr 17	79.98000 -0.42	80.36	79.51	80.18	108,363
13 Apr 17	80.40000 -0.20	80.63	79.99	80.45	69,600
12 Apr 17	80.60000 +0.60	80.90	79.96	80.01	124,398
11 Apr 17	80.00000 +0.01	80.32	79.48	80.11	129,684
10 Apr 17	79.99000 -0.39	80.50	79.91	80.50	83,001
07 Apr 17	80.38000 +0.41	80.38	79.65	79.65	117,290
06 Apr 17	79.97000 +0.95	79.97	78.89	78.92	131,514
05 Apr 17	79.02000 +1.16	79.02	77.95	78.14	116,083
04 Apr 17	77.86000 +0.14	78.11	77.59	77.95	70,046
03 Apr 17	77.72000 -0.59	78.62	77.47	78.60	108,600
31 Mar 17	78.31000 +1.57	78.31	76.67	76.83	192,502
30 Mar 17	76.74000 +0.10	76.80	76.17	76.80	72,027
29 Mar 17	76.64000 +0.78	76.90	75.82	76.23	94,558
28 Mar 17	75.86000 -1.01	77.11	75.73	77.11	131,381
27 Mar 17	76.87000 +0.02	76.87	76.19	76.80	86,671
24 Mar 17	76.85000 -0.18	77.03	76.53	76.79	83,928
23 Mar 17	77.03000 +0.97	77.03	75.90	76.30	193,095
22 Mar 17	76.06000 -0.92	77.00	75.79	77.00	152,634
21 Mar 17	76.98000 -0.08	77.32	76.87	77.32	100,734
20 Mar 17	77.06000 -0.34	77.64	76.89	77.01	129,466
17 Mar 17	77.40000 +0.20	77.79	77.09	77.24	501,657
16 Mar 17	77.20000 +1.41	77.21	76.17	76.17	149,936
15 Mar 17	75.79000 +0.57	75.85	75.15	75.65	97,997
14 Mar 17	75.22000 -0.48	76.04	75.20	75.53	111,089
13 Mar 17	75.70000 -0.10	76.03	75.45	76.03	84,097
10 Mar 17	75.80000 -0.58	76.59	75.64	76.59	96,724
09 Mar 17	76.38000 +0.17	76.64	75.85	76.35	87,971
08 Mar 17	76.21000 -0.36	76.48	75.70	76.44	92,153
07 Mar 17	76.57000 -0.67	77.50	76.44	77.50	100,604
06 Mar 17	77.24000 -1.20	78.37	76.86	78.37	145,082
03 Mar 17	78.44000 -0.03	78.44	77.87	78.10	134,960
02 Mar 17	78.47000 +0.46	78.47	77.16	78.02	215,702
01 Mar 17	78.01000 +0.30	78.28	77.55	77.68	183,125
28 Feb 17	77.71000 +0.86	77.71	76.39	76.92	268,729
27 Feb 17	76.85000 -0.55	77.55	76.45	77.38	139,548
24 Feb 17	77.40000 -0.15	78.00	77.24	77.78	116,662
23 Feb 17	77.55000 +0.33	78.17	77.25	77.44	96,377
22 Feb 17	77.22000 -0.36	77.63	77.06	77.62	105,985
21 Feb 17	77.58000 -0.36	78.19	77.00	78.09	141,866
20 Feb 17	77.94000 -0.05	78.42	77.84	78.20	80,464
17 Feb 17	77.99000 -0.49	78.61	77.48	78.57	166,234
16 Feb 17	78.48000 +0.32	78.59	77.08	78.44	222,939
15 Feb 17	78.16000 +0.17	78.76	77.91	77.91	119,847
14 Feb 17	77.99000 +0.48	78.01	77.15	77.60	105,818
13 Feb 17	77.51000 +0.30	77.79	77.25	77.40	86,493
10 Feb 17	77.21000 -0.59	77.97	76.90	77.97	157,455
09 Feb 17	77.80000 +0.30	78.11	77.53	77.83	78,608
08 Feb 17	77.50000 +0.50	77.81	76.45	77.10	188,429
07 Feb 17	77.00000 +0.64	77.19	76.15	76.51	121,432
06 Feb 17	76.36000 -0.67	77.06	76.36	76.99	87,076
03 Feb 17	77.03000 +0.30	77.11	76.78	76.83	90,033
02 Feb 17	76.73000 -0.91	77.51	76.51	77.40	124,067
01 Feb 17	77.64000 +0.59	77.90	77.05	77.25	150,850
31 Jan 17	77.05000 +0.06	77.41	76.88	77.28	139,410
30 Jan 17	76.99000 -0.17	77.45	76.66	77.29	115,522
27 Jan 17	77.16000 -0.45	77.90	76.82	77.90	138,981
26 Jan 17	77.61000 +0.12	77.80	77.00	77.59	99,345
25 Jan 17	77.49000 +0.15	77.80	77.12	77.75	94,637
24 Jan 17	77.34000 -1.01	78.60	77.26	78.43	152,541
23 Jan 17	78.35000 +0.35	78.39	77.61	77.95	136,172
20 Jan 17	78.00000 -0.11	78.71	77.76	78.32	177,289
19 Jan 17	78.11000 -1.23	79.34	78.11	79.34	171,937
18 Jan 17	79.34000 -0.12	79.85	78.90	79.85	154,962
17 Jan 17	79.46000 -0.19	79.73	79.12	79.68	155,944
16 Jan 17	79.65000 -0.47	79.82	79.11	79.56	131,163
13 Jan 17	80.12000 -0.39	80.39	79.63	80.34	127,761
12 Jan 17	80.51000 -0.03	80.53	79.91	80.52	147,769
11 Jan 17	80.54000 -0.50	81.09	79.82	79.97	189,590
10 Jan 17	81.04000 -1.88	82.00	80.31	82.00	277,586
09 Jan 17	82.91620 -0.60	83.87	82.92	83.55	104,945
06 Jan 17	83.51810 +0.28	84.27	83.20	83.23	123,605
05 Jan 17	83.23720 +0.05	83.24	82.28	82.37	164,012
04 Jan 17	83.18710 +0.41	83.33	82.31	82.90	123,572
03 Jan 17	82.77570 -1.16	84.31	82.24	84.07	226,845
02 Jan 17	83.93950 +0.73	84.04	82.82	82.82	51,383
30 Dec 16	83.20710 +0.74	83.50	82.35	82.35	82,553
29 Dec 16	82.46470 +0.70	82.46	81.21	81.46	80,564
28 Dec 16	81.76250 -0.94	82.62	81.46	82.62	76,784
27 Dec 16	82.70550 +0.47	82.79	82.12	82.12	61,034
23 Dec 16	82.23400 +0.47	82.77	81.24	81.51	90,976
22 Dec 16	81.76250 -0.08	82.02	81.52	81.75	185,963
21 Dec 16	81.84270 +0.88	82.01	80.38	80.98	280,072
20 Dec 16	80.95990 +0.12	81.21	80.67	81.03	312,522
19 Dec 16	80.83950 +0.25	81.35	79.82	79.86	274,193
16 Dec 16	80.58870 +0.79	80.81	79.60	79.60	466,901
15 Dec 16	79.79620 -0.66	80.36	79.04	80.26	328,362
14 Dec 16	80.45830 -0.43	81.18	79.99	80.42	298,363
13 Dec 16	80.88970 +1.84	81.03	78.83	78.87	314,873
12 Dec 16	79.05380 +0.44	79.05	78.00	78.70	327,872
09 Dec 16	78.61240 +2.44	78.61	76.32	76.36	341,736
08 Dec 16	76.17450 +1.07	76.38	75.27	75.38	258,575
07 Dec 16	75.10110 +0.56	75.28	74.42	74.83	192,625
06 Dec 16	74.53930 +0.30	74.64	74.16	74.24	154,409
05 Dec 16	74.23830 +0.02	74.74	74.14	74.26	271,670
02 Dec 16	74.21830 +0.00	74.62	74.14	74.34	235,767
01 Dec 16	74.21830 -0.15	74.44	74.18	74.29	342,842
30 Nov 16	74.36870 +0.08	74.60	74.20	74.36	300,290
29 Nov 16	74.28850 -0.10	74.62	74.19	74.38	196,455
28 Nov 16	74.38880 +0.01	74.58	74.20	74.44	99,735
25 Nov 16	74.37880 -0.01	74.75	74.26	74.75	121,052
24 Nov 16	74.38880 +0.05	74.62	74.22	74.44	76,586
23 Nov 16	74.33860 -0.81	75.63	74.03	75.41	260,025
22 Nov 16	75.15130 -0.06	75.94	75.07	75.51	154,754
21 Nov 16	75.21140 -0.03	75.38	74.81	75.37	70,227
18 Nov 16	75.24150 -0.35	75.99	75.24	75.93	91,646
17 Nov 16	75.59270 +0.52	75.71	75.09	75.24	101,062
16 Nov 16	75.07100 -0.55	76.17	74.86	75.87	110,846
15 Nov 16	75.62280 +0.87	76.56	75.09	75.20	121,340
14 Nov 16	74.75000 -0.67	76.02	74.56	75.84	145,305
11 Nov 16	75.42210 -0.04	76.50	75.20	76.01	90,867
10 Nov 16	75.46230 -1.87	77.94	75.02	77.49	190,616
09 Nov 16	77.32820 -0.38	77.71	76.24	76.45	94,385
08 Nov 16	77.70950 +0.02	78.35	77.48	77.95	90,306
07 Nov 16	77.68940 +0.38	78.48	77.48	78.48	65,583
04 Nov 16	77.30820 -0.57	77.88	77.09	77.84	86,247
03 Nov 16	77.88000 -0.39	78.86	77.84	78.27	106,493
02 Nov 16	78.27130 -0.28	78.68	78.10	78.49	109,935
01 Nov 16	78.55220 -1.33	79.90	78.51	79.89	80,998
31 Oct 16	79.88650 +0.25	80.31	79.65	79.88	97,327
28 Oct 16	79.63570 -0.20	80.07	79.03	79.73	66,939
27 Oct 16	79.83630 -0.88	81.31	79.04	80.98	92,645
26 Oct 16	80.71910 -1.04	81.72	80.31	81.72	73,946
25 Oct 16	81.76250 -0.17	82.21	81.65	82.21	86,589
24 Oct 16	81.93300 +0.63	82.17	81.48	81.49	97,578
21 Oct 16	81.30100 -0.06	81.51	80.87	81.45	83,692
20 Oct 16	81.36120 +0.59	81.47	80.76	81.10	68,283
19 Oct 16	80.76930 -0.15	80.86	80.31	80.86	71,141
18 Oct 16	80.91980 +1.81	81.16	79.47	79.66	89,623
17 Oct 16	79.11400 -0.71	79.84	78.85	79.84	116,276
14 Oct 16	79.82630 +0.54	80.45	79.31	79.35	98,008
13 Oct 16	79.28450 +0.72	79.35	77.89	78.12	135,069
12 Oct 16	78.56220 -0.53	79.60	78.56	79.24	131,562
11 Oct 16	79.09390 -0.24	79.52	78.92	79.44	97,011
10 Oct 16	79.33470 +0.58	79.76	78.53	78.92	89,051
07 Oct 16	78.75280 +0.27	79.03	78.25	78.58	148,523
06 Oct 16	78.48190 -1.31	80.22	78.45	80.22	126,859
05 Oct 16	79.79620 -2.29	81.97	79.80	81.76	126,603
04 Oct 16	82.08350 -1.30	83.84	81.96	83.26	104,501
03 Oct 16	83.38770 +0.16	83.44	82.82	83.41	54,588
30 Sep 16	83.22720 +0.63	83.35	81.89	82.13	99,052
29 Sep 16	82.59520 -0.61	83.82	82.58	83.34	76,222
28 Sep 16	83.20710 +0.43	83.27	82.56	82.69	59,685
27 Sep 16	82.77570 -0.04	83.20	81.82	82.96	59,746
26 Sep 16	82.81590 -0.15	82.92	81.76	82.92	69,598
23 Sep 16	82.96630 -0.49	83.40	82.77	83.40	42,684
22 Sep 16	83.45790 +2.14	83.73	81.38	81.94	115,819
21 Sep 16	81.32110 -1.34	82.77	81.21	81.98	91,427
20 Sep 16	82.66540 +0.23	82.82	82.16	82.42	73,833
19 Sep 16	82.43460 +0.97	83.12	81.88	82.42	80,605
16 Sep 16	81.46150 -0.29	82.06	81.23	81.64	195,241
15 Sep 16	81.75240 -0.20	82.15	81.54	82.07	52,728
14 Sep 16	81.95310 -0.24	82.61	81.80	82.61	81,454
13 Sep 16	82.19390 -0.03	82.99	81.94	82.63	84,844
12 Sep 16	82.22400 -1.04	82.72	81.91	82.41	104,426
09 Sep 16	83.26730 -1.83	85.25	83.27	85.23	100,748
08 Sep 16	85.09320 -0.54	86.05	84.72	85.68	61,965
07 Sep 16	85.63490 +0.30	86.10	84.82	85.57	141,970
06 Sep 16	85.33390 +0.40	86.15	84.87	86.12	97,310
05 Sep 16	84.93270 +0.00	85.52	84.62	85.16	45,713
02 Sep 16	84.93270 +0.82	85.02	84.07	84.21	97,156
01 Sep 16	84.11000 +0.08	84.83	83.56	84.24	107,596
31 Aug 16	84.02980 +0.16	84.29	83.64	83.93	135,517
30 Aug 16	83.86920 +0.47	84.55	83.65	83.70	59,940
29 Aug 16	83.39770 -0.04	83.77	82.97	83.64	43,395
26 Aug 16	83.43790 -0.40	84.31	83.35	83.87	77,538
25 Aug 16	83.83910 -0.35	84.24	83.41	84.24	75,130
24 Aug 16	84.19030 -0.39	84.83	83.82	84.34	48,986
23 Aug 16	84.58150 +0.69	85.04	83.90	83.90	73,374
22 Aug 16	83.88930 -0.15	84.43	83.40	83.87	91,696
19 Aug 16	84.03980 -0.18	84.46	83.54	84.43	77,408
18 Aug 16	84.22040 +0.39	84.28	83.72	84.25	67,495
17 Aug 16	83.82910 -0.93	85.05	83.56	85.05	58,901
16 Aug 16	84.76210 -0.90	85.67	84.67	85.67	79,277
15 Aug 16	85.66500 -0.05	85.93	85.39	85.78	33,449
12 Aug 16	85.71520 +0.49	85.72	84.65	85.26	69,329
11 Aug 16	85.22360 +0.25	85.32	84.49	85.16	69,085
10 Aug 16	84.97280 +0.09	85.16	84.09	84.78	67,945
09 Aug 16	84.88250 +0.36	84.93	84.49	84.50	50,198
08 Aug 16	84.52130 -0.12	85.00	84.16	84.75	55,747
05 Aug 16	84.64170 +1.17	84.64	83.42	83.42	71,667
04 Aug 16	83.46800 +0.19	83.89	82.68	83.77	73,406
03 Aug 16	83.27730 -1.04	84.39	83.13	84.39	44,980
02 Aug 16	84.32070 -0.68	84.91	83.96	84.80	79,303
01 Aug 16	85.00290 +0.59	85.52	84.44	84.72	64,174
29 Jul 16	84.41100 -0.19	85.04	84.15	84.73	126,138
28 Jul 16	84.60160 -0.27	85.52	84.51	85.04	60,325
27 Jul 16	84.87250 +0.30	85.32	84.71	84.75	83,895
26 Jul 16	84.57150 -0.08	84.99	84.44	84.82	60,606
25 Jul 16	84.65180 +0.40	84.93	84.10	84.26	94,085
22 Jul 16	84.25050 +1.06	84.25	83.08	83.39	96,683
21 Jul 16	83.18710 -0.58	83.85	82.59	83.79	84,893
20 Jul 16	83.76890 +0.80	83.81	82.97	83.31	100,243
19 Jul 16	82.96630 +0.30	83.20	82.57	82.57	56,844
18 Jul 16	82.66540 -0.37	83.47	82.59	82.82	69,155
15 Jul 16	83.03660 -0.19	83.50	82.73	83.28	65,403
14 Jul 16	83.22720 -0.04	83.91	83.05	83.71	70,788
13 Jul 16	83.26730 +0.55	83.72	82.68	82.77	84,225
12 Jul 16	82.71550 -0.33	84.13	82.32	83.12	74,561
11 Jul 16	83.04660 +1.53	83.05	81.85	82.23	83,268
08 Jul 16	81.51170 +1.93	81.51	79.32	79.59	88,561
07 Jul 16	79.58550 +1.13	80.09	78.81	78.81	109,542
06 Jul 16	78.45190 -2.12	80.19	78.41	80.01	147,753
05 Jul 16	80.56860 -1.16	81.56	80.02	81.56	106,383
04 Jul 16	81.73240 -0.85	82.82	81.06	82.77	90,429
01 Jul 16	82.58510 +2.32	82.69	80.96	81.86	170,327
30 Jun 16	80.26770 +1.09	80.27	79.00	79.13	171,668
29 Jun 16	79.17420 +1.45	79.61	78.25	78.25	83,954
28 Jun 16	77.71950 +1.99	78.81	77.27	77.65	123,766
27 Jun 16	75.73310 -1.95	77.97	75.64	77.58	160,074
24 Jun 16	77.67940 -3.46	78.97	75.34	76.24	180,677
23 Jun 16	81.14050 +0.88	81.73	79.81	80.26	75,778
22 Jun 16	80.25760 +0.21	80.89	80.24	80.29	66,029
21 Jun 16	80.04700 +0.94	80.16	78.86	79.31	51,608
20 Jun 16	79.10390 +2.01	79.23	78.22	78.51	78,281
17 Jun 16	77.09750 +0.74	77.42	76.41	77.22	165,943
16 Jun 16	76.35510 -0.91	77.45	76.06	77.06	100,972
15 Jun 16	77.26810 +0.02	78.50	77.23	77.65	118,817
14 Jun 16	77.24800 -1.96	79.54	77.06	79.06	117,334
13 Jun 16	79.20430 -0.71	80.02	79.17	79.30	83,357
10 Jun 16	79.91660 -2.10	81.89	79.89	81.82	58,176
09 Jun 16	82.01330 +0.25	82.26	81.45	82.00	52,107
08 Jun 16	81.76250 +0.18	81.81	81.20	81.29	153,674
07 Jun 16	81.58190 +0.91	82.21	81.04	81.15	81,513
06 Jun 16	80.66900 +0.17	81.21	80.55	80.73	81,483
03 Jun 16	80.49840 +0.86	80.86	79.74	80.01	77,847
02 Jun 16	79.63570 -0.52	80.58	79.50	80.42	69,007
01 Jun 16	80.15730 -0.42	81.52	79.89	81.40	88,769
31 May 16	80.57870 -0.49	81.31	80.52	81.08	223,000
30 May 16	81.07030 +0.16	81.73	80.94	80.96	44,761
27 May 16	80.90970 +0.00	81.23	80.60	80.63	97,104
26 May 16	80.90970 +0.59	81.22	80.14	80.41	65,961
25 May 16	80.31780 -0.43	81.11	80.24	80.97	75,586
24 May 16	80.74920 +1.85	80.75	78.65	78.81	128,949
23 May 16	78.90330 -0.35	79.50	78.49	79.25	92,454
20 May 16	79.25440 +0.69	79.43	78.51	79.39	117,562
19 May 16	78.56220 -0.72	79.41	78.34	79.41	91,218
18 May 16	79.28450 -0.63	79.59	78.70	79.07	79,513
17 May 16	79.91660 -0.04	80.37	79.61	80.08	104,951
16 May 16	79.95670 -2.51	80.01	78.42	78.75	58,109
13 May 16	82.46470 +1.09	82.46	81.36	81.38	116,810
12 May 16	81.37120 -0.10	83.52	81.26	83.32	153,386
11 May 16	81.47150 -0.65	82.24	81.15	82.24	76,230
10 May 16	82.12360 -0.73	83.56	81.95	83.27	84,060
09 May 16	82.85600 +0.86	83.29	82.36	82.36	61,408
06 May 16	81.99320 -0.10	82.29	81.62	81.65	92,998
05 May 16	82.09350 +0.74	82.25	81.47	81.62	38,214
04 May 16	81.35120 -1.62	83.47	80.94	83.17	97,332
03 May 16	82.96630 +0.29	83.04	82.26	82.77	84,862
02 May 16	82.67540 -0.23	83.38	82.62	82.82	37,345
29 Apr 16	82.90620 +0.16	83.03	82.15	82.57	74,956
28 Apr 16	82.74560 -0.19	83.32	82.44	82.67	66,043
27 Apr 16	82.93620 -0.97	84.14	82.88	84.14	46,463
26 Apr 16	83.90940 +0.77	84.35	83.65	83.75	63,041
25 Apr 16	83.13690 +0.45	83.56	82.72	82.72	71,280
22 Apr 16	82.68540 -0.96	83.81	82.59	83.81	69,922
21 Apr 16	83.64850 -0.90	84.62	83.06	84.59	53,574
20 Apr 16	84.55140 -0.36	85.22	84.24	84.77	56,009
19 Apr 16	84.91260 +0.90	85.29	83.97	84.09	82,702
18 Apr 16	84.00970 -0.30	84.50	83.30	83.77	52,392
15 Apr 16	84.31070 -0.24	84.98	84.09	84.81	83,762
14 Apr 16	84.55140 -0.60	85.28	84.39	85.15	66,747
13 Apr 16	85.15340 +1.31	85.44	83.89	83.97	87,362
12 Apr 16	83.83910 -0.43	84.47	83.30	84.42	70,244
11 Apr 16	84.27050 -0.29	84.97	83.64	84.42	64,131
08 Apr 16	84.56150 +1.80	84.64	82.37	82.37	102,487
07 Apr 16	82.76570 -0.20	83.28	82.38	82.66	62,042
06 Apr 16	82.96630 +0.61	83.17	82.20	82.36	102,395
05 Apr 16	82.35440 -0.40	82.84	81.76	82.10	92,233
04 Apr 16	82.75570 +0.54	83.25	81.85	82.11	91,498
01 Apr 16	82.21390 -1.10	82.93	81.46	82.93	95,219
31 Mar 16	83.31750 -0.52	83.87	82.92	83.84	103,373
30 Mar 16	83.83910 +1.02	83.85	82.88	83.17	102,200
29 Mar 16	82.81590 +1.47	82.82	81.76	81.96	78,294
24 Mar 16	81.34110 -1.31	83.02	81.34	82.49	63,597
23 Mar 16	82.65530 +0.02	83.57	82.32	82.68	60,133
22 Mar 16	82.63530 -0.48	83.24	81.69	83.24	116,037
21 Mar 16	83.11680 +1.26	83.75	81.46	81.46	169,709
18 Mar 16	81.85280 -0.95	83.47	81.85	82.74	567,617
17 Mar 16	82.80580 +0.92	82.81	81.16	82.48	104,586
16 Mar 16	81.88290 +0.29	82.45	81.55	81.56	99,342
15 Mar 16	81.59190 -1.10	82.67	81.22	82.67	128,604
14 Mar 16	82.69550 +2.38	82.86	80.46	80.79	134,639
11 Mar 16	80.31780 +2.57	80.67	78.81	78.83	132,295
10 Mar 16	77.74960 +1.18	79.81	76.52	76.55	124,127
09 Mar 16	76.56580 -0.47	77.71	76.49	76.81	82,508
08 Mar 16	77.03730 +0.37	77.28	76.08	76.35	142,869
07 Mar 16	76.66610 -0.37	77.05	76.38	76.47	68,679
04 Mar 16	77.03730 +0.19	77.26	76.13	76.78	90,599
03 Mar 16	76.84670 +0.07	77.44	76.60	77.17	62,075
02 Mar 16	76.77650 +0.01	77.60	76.38	76.78	74,269
01 Mar 16	76.76640 +0.95	77.05	75.68	75.87	105,681
29 Feb 16	75.81340 +0.33	76.26	74.37	75.24	109,208
26 Feb 16	75.48230 +0.17	76.74	75.36	75.88	78,663
25 Feb 16	75.31180 +2.46	75.68	73.67	73.73	105,816
24 Feb 16	72.85390 -1.18	74.25	72.49	73.91	139,585
23 Feb 16	74.03770 -1.07	75.10	73.94	75.09	76,770
22 Feb 16	75.11110 +0.47	76.13	74.91	74.94	79,788
19 Feb 16	74.63960 -0.60	75.73	74.24	75.73	88,852
18 Feb 16	75.24150 +0.48	76.45	74.56	75.24	87,169
17 Feb 16	74.76000 +2.06	74.87	72.52	73.15	72,177
16 Feb 16	72.70340 +0.02	73.43	72.25	73.17	76,853
15 Feb 16	72.68330 +2.04	72.87	71.55	72.20	55,275
12 Feb 16	70.64680 +1.49	71.10	69.69	69.86	116,241
11 Feb 16	69.15200 -2.59	71.63	69.15	71.46	94,167
10 Feb 16	71.74030 +1.47	72.85	70.53	71.23	104,020
09 Feb 16	70.26560 -2.62	73.24	70.12	73.24	122,265
08 Feb 16	72.88400 -2.14	75.50	72.16	75.24	95,029
05 Feb 16	75.02080 -1.50	77.53	74.83	76.89	106,528
04 Feb 16	76.52570 -1.01	78.38	76.38	78.27	77,178
03 Feb 16	77.53890 +0.35	78.46	76.70	77.53	78,697
02 Feb 16	77.18780 -1.67	79.00	76.95	78.82	101,246
01 Feb 16	78.85310 +0.30	79.14	77.41	78.66	104,657
29 Jan 16	78.55220 +2.29	78.55	76.64	77.16	211,305
28 Jan 16	76.26480 -0.32	77.27	75.97	76.31	86,748
27 Jan 16	76.58590 -1.62	78.48	76.01	78.19	77,280
26 Jan 16	78.20100 +0.59	78.29	76.03	76.45	107,266
25 Jan 16	77.60910 +0.55	77.61	75.99	77.05	60,099
22 Jan 16	77.05740 +3.11	77.15	74.73	75.23	95,136
21 Jan 16	73.94740 +0.90	74.66	73.13	73.34	91,412
20 Jan 16	73.04450 -2.56	75.08	72.73	74.73	110,678
19 Jan 16	75.60270 +0.54	76.45	75.24	75.65	104,630
18 Jan 16	75.06100 -1.04	76.93	74.97	75.79	88,289
15 Jan 16	76.10430 -1.35	77.72	75.37	77.16	105,782
14 Jan 16	77.45870 -1.74	78.67	77.21	78.45	116,460
13 Jan 16	79.19420 -0.06	80.76	78.90	79.32	81,131
12 Jan 16	79.25440 +0.77	79.91	78.36	78.73	98,494
11 Jan 16	78.48190 -0.57	79.22	78.00	78.86	79,708
08 Jan 16	79.05380 -0.43	79.75	77.84	78.91	105,401
07 Jan 16	79.48520 -3.50	82.07	79.49	81.56	159,861
06 Jan 16	82.98640 +0.06	83.23	82.26	83.17	62,650
05 Jan 16	82.92620 +1.47	83.15	81.11	81.86	70,307
04 Jan 16	81.45150 -1.31	82.20	80.56	82.20	66,595
31 Dec 15	82.76570 -1.30	84.16	82.77	84.07	18,332
30 Dec 15	84.06990 +0.01	84.72	83.07	84.15	35,053
29 Dec 15	84.05990 +1.83	84.06	82.23	82.46	50,218
28 Dec 15	82.23400 -0.47	83.01	82.00	82.77	32,100
24 Dec 15	82.70550 -0.18	82.90	82.41	82.47	5,965
23 Dec 15	82.88610 +1.32	82.97	81.41	81.71	59,745
22 Dec 15	81.56180 +0.49	81.59	79.97	81.26	78,569
21 Dec 15	81.07030 -0.94	83.15	81.07	82.01	47,538
18 Dec 15	82.01330 -0.31	83.40	81.71	81.94	115,255
17 Dec 15	82.32430 +1.35	83.06	81.60	81.76	90,203
16 Dec 15	80.96990 +0.02	81.73	79.56	79.61	116,732
15 Dec 15	80.94990 +1.18	81.32	79.95	80.28	88,681
14 Dec 15	79.76610 -0.46	81.36	79.77	80.29	75,551
11 Dec 15	80.22760 -1.23	81.85	80.14	81.85	60,267
10 Dec 15	81.46150 -0.30	82.15	81.06	81.46	67,049
09 Dec 15	81.76250 -0.99	83.38	81.76	83.31	71,023
08 Dec 15	82.75570 -0.13	83.78	82.52	83.33	61,508
07 Dec 15	82.88610 +0.52	84.37	82.44	82.44	72,353
04 Dec 15	82.36440 -0.03	82.70	80.48	81.92	66,075
03 Dec 15	82.39450 -2.53	86.52	82.26	84.76	78,566
02 Dec 15	84.92260 -0.36	86.94	84.74	85.65	94,734
01 Dec 15	85.28380 +1.06	85.69	84.00	84.00	70,464
30 Nov 15	84.22040 +0.49	84.37	83.17	83.17	69,477
27 Nov 15	83.72880 +0.40	83.89	82.59	82.90	48,245
26 Nov 15	83.32750 +0.22	83.77	82.77	82.77	23,642
25 Nov 15	83.10680 +1.40	83.27	81.71	81.71	48,631
24 Nov 15	81.70230 -1.50	83.18	80.02	83.15	99,762
23 Nov 15	83.20710 -1.33	84.52	83.21	84.44	45,836
20 Nov 15	84.54140 +0.59	84.62	83.54	83.54	72,630
19 Nov 15	83.94950 +0.96	83.98	83.07	83.27	33,068
18 Nov 15	82.98640 +0.25	83.19	82.33	82.74	55,097
17 Nov 15	82.73560 +1.89	82.74	80.76	81.26	59,676
16 Nov 15	80.84950 +0.01	81.06	79.51	80.26	75,294
13 Nov 15	80.83950 -0.26	81.06	79.86	81.06	57,581
12 Nov 15	81.10040 -1.19	83.06	80.96	82.29	53,021
11 Nov 15	82.29420 +1.53	82.63	80.38	80.38	77,891
10 Nov 15	80.75930 -0.16	80.97	79.61	79.82	88,827
09 Nov 15	80.91980 -2.91	83.75	80.68	83.56	119,505
06 Nov 15	83.82910 -0.79	84.76	83.20	84.43	66,716
05 Nov 15	84.62170 +0.01	85.27	84.31	85.16	38,182
04 Nov 15	84.61160 -0.20	85.89	84.58	84.85	52,650
03 Nov 15	84.81230 -1.73	86.71	84.28	86.65	75,137
02 Nov 15	86.53780 +0.51	87.42	85.46	85.46	78,369
30 Oct 15	86.02620 +0.02	86.28	85.17	85.96	81,035
29 Oct 15	86.00610 +1.44	86.13	84.90	85.36	90,991
28 Oct 15	84.56150 +0.83	84.77	83.47	83.58	82,784
27 Oct 15	83.72880 -0.44	84.44	83.48	83.97	59,651
26 Oct 15	84.17020 -0.11	84.64	84.09	84.25	50,014
23 Oct 15	84.28060 -0.73	85.95	83.97	85.24	98,495
22 Oct 15	85.01290 +1.75	85.01	83.12	83.33	82,132
21 Oct 15	83.26730 +0.01	83.55	82.96	83.36	35,821
20 Oct 15	83.25730 -0.23	83.82	82.81	83.64	35,393
19 Oct 15	83.48800 +1.44	83.74	81.76	81.76	58,008
16 Oct 15	82.04340 +0.83	82.40	81.32	81.75	53,189
15 Oct 15	81.21070 +0.92	81.57	80.61	80.67	46,668
14 Oct 15	80.28770 -0.45	80.69	80.01	80.37	39,343
13 Oct 15	80.73920 -0.27	81.23	80.16	81.06	52,307
12 Oct 15	81.01010 -0.78	82.59	80.88	81.82	43,478
09 Oct 15	81.79260 +1.33	81.87	80.57	80.74	65,195
08 Oct 15	80.45830 -0.32	81.03	80.00	80.41	77,407
07 Oct 15	80.77930 -0.26	81.79	80.56	81.50	95,015
06 Oct 15	81.04020 +1.40	81.28	79.62	79.79	83,595
05 Oct 15	79.63570 +2.48	80.51	77.99	78.12	99,094
02 Oct 15	77.15770 +0.28	78.45	76.24	77.37	91,897
01 Oct 15	76.87680 -1.23	78.99	76.87	78.70	81,482
30 Sep 15	78.11080 +0.94	78.29	77.11	78.00	108,822
29 Sep 15	77.16770 +0.31	77.64	76.35	76.35	88,347
28 Sep 15	76.85670 -1.74	78.62	76.67	78.62	68,327
25 Sep 15	78.59230 +2.18	79.25	77.34	77.34	92,802
24 Sep 15	76.41530 +0.95	77.57	76.13	76.70	121,617
23 Sep 15	75.46230 +0.62	76.00	74.46	74.64	81,886
22 Sep 15	74.84030 -0.85	76.34	74.72	75.67	67,382
21 Sep 15	75.69300 +0.87	76.24	74.37	74.37	63,708
18 Sep 15	74.82020 -0.39	75.14	73.89	74.97	239,329
17 Sep 15	75.21140 +0.37	75.47	74.69	75.14	65,279
16 Sep 15	74.84030 +0.65	75.11	74.48	74.74	64,979
15 Sep 15	74.18820 -0.10	74.49	73.72	74.17	63,236
14 Sep 15	74.28850 -0.97	75.84	74.29	75.20	69,556
11 Sep 15	75.26160 -1.25	76.56	75.26	76.56	83,373
10 Sep 15	76.51560 -0.46	77.16	75.90	76.37	74,710
09 Sep 15	76.97710 +1.25	78.12	76.80	76.99	84,846
08 Sep 15	75.72310 +0.92	76.44	74.78	75.24	76,445
07 Sep 15	74.80010 -0.16	75.28	74.42	75.28	68,016
04 Sep 15	74.96060 -2.03	76.52	74.92	76.24	86,057
03 Sep 15	76.98710 +1.40	77.32	75.59	76.67	71,843
02 Sep 15	75.58260 +2.54	77.03	74.87	75.13	164,366
01 Sep 15	73.04450 -1.56	74.30	72.57	74.15	68,023
31 Aug 15	74.60950 -0.54	74.96	73.84	74.35	52,367
28 Aug 15	75.15130 -0.12	75.68	74.46	75.68	56,307
27 Aug 15	75.27160 +2.30	75.68	74.69	75.08	81,677
26 Aug 15	72.97430 -1.42	74.70	72.84	73.91	71,344
25 Aug 15	74.39880 +2.11	74.83	72.19	72.34	115,956
24 Aug 15	72.29210 -4.80	75.22	71.56	75.18	150,797
21 Aug 15	77.08750 -1.49	78.99	77.09	77.69	108,957
20 Aug 15	78.58230 -1.14	79.69	78.11	79.27	86,828
19 Aug 15	79.72590 -1.61	81.17	79.60	80.85	65,011
18 Aug 15	81.33110 +0.47	81.36	80.77	80.84	40,525
17 Aug 15	80.85960 -0.14	81.80	80.16	81.30	48,189
14 Aug 15	81.00000 +0.30	81.45	80.47	80.57	45,970
13 Aug 15	80.69910 +1.04	81.48	80.18	80.18	62,300
12 Aug 15	79.65570 -1.38	80.57	78.96	80.57	85,251
11 Aug 15	81.04020 -1.68	82.71	80.76	82.36	85,402
10 Aug 15	82.71550 +0.95	82.81	81.63	81.71	88,074
07 Aug 15	81.76250 -0.38	82.66	81.21	82.18	75,230
06 Aug 15	82.14370 +0.59	82.76	81.20	81.23	43,905
05 Aug 15	81.55180 +0.12	81.82	80.89	81.50	54,378
04 Aug 15	81.43140 +1.62	81.61	79.24	79.97	80,199
03 Aug 15	79.81620 +0.92	80.34	78.68	78.85	75,149
31 Jul 15	78.89330 -1.41	80.86	78.80	80.65	111,274
30 Jul 15	80.30780 +0.10	80.95	79.64	80.49	37,913
29 Jul 15	80.20750 +0.14	80.92	78.89	80.26	67,053
28 Jul 15	80.06700 +0.99	80.29	78.85	79.25	63,106
27 Jul 15	79.07380 -1.77	81.21	79.07	80.73	69,435
24 Jul 15	80.83950 +0.57	81.52	79.43	79.43	88,092
23 Jul 15	80.26770 -1.90	81.91	80.04	81.74	72,081
22 Jul 15	82.16380 -0.84	83.37	81.94	82.77	46,579
21 Jul 15	83.00650 -1.67	84.71	82.91	84.60	49,878
20 Jul 15	84.67180 +0.37	85.10	84.03	84.27	44,377
17 Jul 15	84.30060 +0.72	84.32	83.06	83.82	50,361
16 Jul 15	83.57830 +1.33	84.27	82.46	82.54	81,402
15 Jul 15	82.24400 +0.27	82.33	81.61	82.20	52,394
14 Jul 15	81.97320 -0.09	82.36	81.30	82.26	24,373
13 Jul 15	82.06340 +2.38	82.38	80.06	80.06	87,812
10 Jul 15	79.68580 +1.64	80.43	78.48	79.51	144,238
09 Jul 15	78.05060 +2.70	78.62	75.51	75.64	138,414
08 Jul 15	75.35190 -0.35	75.94	74.68	75.75	109,409
07 Jul 15	75.70300 -0.12	77.33	75.70	76.29	97,927
06 Jul 15	75.82340 -2.29	77.63	75.82	76.75	139,982
03 Jul 15	78.11080 +0.91	78.42	77.47	78.05	126,301
02 Jul 15	77.19780 -0.55	78.21	77.20	77.84	132,368
01 Jul 15	77.74960 +1.28	78.17	76.21	77.25	152,119
30 Jun 15	76.46550 -1.04	77.58	76.47	77.01	221,090
29 Jun 15	77.50880 -2.07	78.35	76.10	77.12	161,375
26 Jun 15	79.57550 +0.77	79.88	78.16	78.80	80,685
25 Jun 15	78.80300 -0.21	79.20	77.95	78.67	91,588
24 Jun 15	79.01370 -0.54	79.62	78.60	79.37	76,053
23 Jun 15	79.55540 +1.43	80.11	78.29	78.43	116,510
22 Jun 15	78.12080 +2.24	78.28	76.92	76.98	106,169
19 Jun 15	75.88360 -0.80	77.54	75.88	76.46	147,502
18 Jun 15	76.68620 +0.41	77.00	75.47	76.27	96,598
17 Jun 15	76.27490 -1.91	78.75	76.22	78.55	80,240
16 Jun 15	78.18100 +0.93	79.05	76.80	77.21	121,501
15 Jun 15	77.24800 -0.89	77.84	76.86	77.84	108,022
12 Jun 15	78.14090 -1.13	79.36	77.63	79.36	69,794
11 Jun 15	79.27450 +1.39	79.82	77.60	77.81	191,243
10 Jun 15	77.88000 +1.43	78.28	75.88	76.01	122,170
09 Jun 15	76.44540 +1.07	76.71	75.01	75.24	111,252
08 Jun 15	75.37200 -0.97	76.35	75.21	75.83	77,635
05 Jun 15	76.34510 -2.04	78.15	76.35	78.15	67,708
04 Jun 15	78.38160 +0.59	79.00	76.25	77.59	98,649
03 Jun 15	77.78970 -1.71	80.44	77.64	80.08	121,090
02 Jun 15	79.49520 -1.89	81.92	79.37	81.92	112,763
01 Jun 15	81.38130 +0.92	81.98	80.78	81.42	82,341
29 May 15	80.45830 -1.53	82.22	80.46	81.99	131,828
28 May 15	81.99320 +0.05	82.49	81.58	81.58	134,165
27 May 15	81.94310 +0.51	83.06	81.17	81.17	103,200
26 May 15	81.43140 -0.66	82.87	81.22	82.32	72,230
25 May 15	82.09350 -0.82	83.52	82.05	83.52	13,374
22 May 15	82.91620 -0.37	83.75	82.39	83.21	62,654
21 May 15	83.28740 -1.05	84.80	82.44	84.27	57,124
20 May 15	84.34080 -0.57	85.14	83.94	85.04	93,398
19 May 15	84.91260 +2.98	84.91	81.94	81.94	122,827
18 May 15	81.93300 -0.54	83.25	81.26	83.25	63,282
15 May 15	82.47480 +0.57	83.52	82.11	82.23	171,076
14 May 15	81.90290 +0.04	82.01	80.77	81.34	94,942
13 May 15	81.86280 +1.50	82.11	81.08	81.27	145,782
12 May 15	80.35800 -1.27	81.43	79.63	81.43	90,120
11 May 15	81.63210 -1.15	83.52	80.44	82.81	111,959
08 May 15	82.78580 +3.04	82.79	80.26	80.26	136,986
07 May 15	79.74600 -2.08	81.96	79.69	81.63	287,919
06 May 15	81.82270 -0.92	83.54	81.31	82.79	113,456
05 May 15	82.74560 -1.95	85.65	82.74	85.52	84,890
04 May 15	84.69190 -0.01	85.64	84.00	85.31	124,956
30 Apr 15	84.70190 -0.41	86.20	84.52	84.95	160,264
29 Apr 15	85.11320 -1.50	87.19	85.11	86.62	107,692
28 Apr 15	86.61810 -1.76	88.99	86.36	88.76	133,367
27 Apr 15	88.37370 +1.09	88.61	86.31	87.78	164,792
24 Apr 15	87.28020 -5.02	89.79	86.87	88.89	112,183
23 Apr 15	92.29630 -0.65	93.39	91.84	93.38	180,809
22 Apr 15	92.94840 -2.41	95.81	92.95	95.11	140,039
21 Apr 15	95.35610 -0.04	96.11	94.70	96.11	153,194
20 Apr 15	95.39620 -0.69	96.56	95.01	95.32	105,282
17 Apr 15	96.08850 -0.82	97.75	95.37	96.81	128,915
16 Apr 15	96.91110 -0.14	97.94	95.93	96.99	80,652
15 Apr 15	97.05160 -0.80	98.40	96.57	97.66	88,887
14 Apr 15	97.85410 +0.93	98.40	96.83	96.92	98,872
13 Apr 15	96.92110 +0.12	98.02	96.37	97.12	86,480
10 Apr 15	96.80080 +1.46	96.80	95.00	95.27	108,260
09 Apr 15	95.33610 +1.04	95.34	94.29	94.29	101,073
08 Apr 15	94.29270 +0.09	94.51	93.50	94.30	111,209
07 Apr 15	94.20240 +0.89	95.41	93.53	93.80	89,367
02 Apr 15	93.30950 -0.08	93.66	92.92	93.46	39,553
01 Apr 15	93.38980 +0.92	94.20	92.43	92.83	113,272
31 Mar 15	92.46680 -2.33	95.54	92.47	94.78	245,674
30 Mar 15	94.79430 +1.18	95.63	93.54	93.76	110,469
27 Mar 15	93.61050 +1.30	94.19	92.16	92.72	78,917
26 Mar 15	92.30630 -1.24	93.28	91.34	93.28	138,120
25 Mar 15	93.55030 +0.25	94.69	93.26	93.35	134,622
24 Mar 15	93.29950 +0.86	93.50	92.08	92.08	147,431
23 Mar 15	92.43670 +0.90	93.24	91.66	91.66	145,549
20 Mar 15	91.53380 -0.47	92.40	90.93	91.85	253,155
19 Mar 15	92.00540 +1.06	92.12	90.80	90.84	96,534
18 Mar 15	90.94190 +0.47	91.27	90.21	90.62	79,105
17 Mar 15	90.47040 -1.24	91.97	90.06	91.17	86,487
16 Mar 15	91.71440 +1.73	91.74	89.61	89.61	119,883
13 Mar 15	89.98890 +1.78	90.14	88.28	88.43	95,784
12 Mar 15	88.21320 -0.05	89.21	87.30	88.65	212,231
11 Mar 15	88.26330 +1.94	89.26	86.39	87.40	180,838
10 Mar 15	86.32710 -0.96	88.44	86.28	87.08	139,790
09 Mar 15	87.29020 -0.80	88.41	84.65	87.46	290,555
06 Mar 15	88.09280 -1.75	89.86	87.81	89.84	226,112
05 Mar 15	89.83840 +0.44	90.16	86.70	88.69	157,339
04 Mar 15	89.39700 -0.79	90.34	88.56	90.29	140,948
03 Mar 15	90.18950 -1.63	92.48	89.87	91.84	176,952
02 Mar 15	91.81480 -1.14	92.76	91.34	91.68	230,270
27 Feb 15	92.95580 -1.01	94.16	92.83	93.80	88,740
26 Feb 15	93.96180 +1.25	94.45	92.11	92.72	100,363
25 Feb 15	92.71430 -1.42	94.43	92.57	93.75	74,603
24 Feb 15	94.13290 -0.35	94.71	93.42	94.57	112,284
23 Feb 15	94.48490 +0.93	94.77	93.31	93.56	74,850
20 Feb 15	93.55940 -0.75	93.70	92.05	93.70	118,460
19 Feb 15	94.31390 +0.25	94.46	92.68	93.56	86,853
18 Feb 15	94.06250 +0.04	94.47	93.38	94.02	79,009
17 Feb 15	94.02220 -0.17	94.30	92.91	93.76	104,527
16 Feb 15	94.19320 -1.81	95.87	94.19	95.70	89,084
13 Feb 15	96.00400 +1.04	96.07	94.67	95.05	91,626
12 Feb 15	94.96790 +0.85	95.11	93.88	94.37	100,204
11 Feb 15	94.12280 -0.23	94.78	94.10	94.13	99,402
10 Feb 15	94.35410 +1.15	94.99	93.19	93.37	130,706
09 Feb 15	93.20730 -1.92	94.83	92.63	94.82	116,961
06 Feb 15	95.12880 -0.09	95.69	94.77	95.57	175,026
05 Feb 15	95.21940 +1.10	95.46	93.66	93.81	211,405
04 Feb 15	94.12280 +0.74	94.27	92.80	93.35	85,647
03 Feb 15	93.37840 +1.00	93.38	91.74	92.31	115,082
02 Feb 15	92.38250 +0.85	92.38	91.09	92.01	119,868
30 Jan 15	91.53740 -0.24	92.90	91.15	92.40	191,063
29 Jan 15	91.77880 +1.71	91.78	89.31	89.54	83,478
28 Jan 15	90.06850 +0.53	90.49	89.54	89.84	97,022
27 Jan 15	89.53540 -0.98	90.53	88.76	90.14	130,007
26 Jan 15	90.51120 +0.77	90.74	89.33	89.53	113,246
23 Jan 15	89.73660 +5.49	89.83	84.56	84.57	462,452
22 Jan 15	84.24360 -0.21	84.91	83.50	84.43	193,310
21 Jan 15	84.45490 +3.71	84.45	81.05	81.38	257,418
20 Jan 15	80.74280 +0.17	80.98	80.36	80.48	214,252
19 Jan 15	80.57180 +0.24	80.57	79.91	80.28	135,351
16 Jan 15	80.33030 +0.30	80.33	79.58	80.13	198,507
15 Jan 15	80.02850 +0.15	80.08	78.56	79.98	124,153
14 Jan 15	79.87750 -0.35	80.11	79.47	79.73	78,120
13 Jan 15	80.22980 +0.63	80.34	79.29	79.29	212,115
12 Jan 15	79.59590 +1.56	79.68	78.27	78.32	155,594
09 Jan 15	78.03660 -0.68	78.72	77.51	78.44	118,788
08 Jan 15	78.72070 +0.60	78.76	78.12	78.47	125,846
07 Jan 15	78.11710 +1.51	78.89	76.62	76.98	81,901
06 Jan 15	76.60800 -0.39	76.94	76.10	76.58	75,185
05 Jan 15	77.00040 -0.46	78.18	76.96	77.46	64,258
02 Jan 15	77.46320 +0.20	78.02	77.08	77.47	28,086
31 Dec 14	77.26200 -0.15	77.79	77.01	77.07	10,319
30 Dec 14	77.41290 -0.39	77.54	77.00	77.28	39,739
29 Dec 14	77.80520 -0.08	78.36	77.38	77.46	53,779
24 Dec 14	77.88570 -0.46	78.41	77.74	77.74	11,181
23 Dec 14	78.34840 +0.94	78.35	77.46	77.66	72,091
22 Dec 14	77.41290 +0.52	77.64	76.99	77.06	63,971
19 Dec 14	76.88970 +0.94	77.26	76.10	76.10	153,556
18 Dec 14	75.95410 +1.60	76.21	74.55	74.85	103,051
17 Dec 14	74.35460 +0.41	74.55	72.98	73.49	96,565
16 Dec 14	73.94210 -1.04	74.82	73.34	74.67	121,470
15 Dec 14	74.97830 -0.89	76.21	74.80	75.85	81,671
12 Dec 14	75.86350 -0.29	76.52	75.85	76.05	90,965
11 Dec 14	76.15540 -0.20	76.56	75.85	75.95	46,489
10 Dec 14	76.35650 +0.20	76.71	76.11	76.64	55,689
09 Dec 14	76.15540 -0.45	76.59	75.90	76.59	67,174
08 Dec 14	76.60800 -0.16	76.96	76.19	76.96	38,863
05 Dec 14	76.76900 +0.20	77.74	76.70	76.96	86,695
04 Dec 14	76.56780 -1.18	77.92	76.57	77.64	66,411
03 Dec 14	77.74490 -0.03	78.16	77.37	77.87	51,068
02 Dec 14	77.77510 +0.83	77.83	76.99	77.21	54,130
01 Dec 14	76.95000 -0.28	77.36	76.41	76.91	43,885
28 Nov 14	77.23170 +0.53	77.31	76.51	76.74	56,822
27 Nov 14	76.69860 +0.95	76.70	75.69	75.69	33,846
26 Nov 14	75.75290 -0.03	76.31	75.22	76.08	35,859
25 Nov 14	75.78310 +0.40	76.37	75.01	75.01	77,673
24 Nov 14	75.38070 +0.53	75.61	74.65	74.75	51,561
21 Nov 14	74.84760 +1.78	74.94	73.25	73.39	105,786
20 Nov 14	73.06690 -0.74	73.96	72.79	73.95	32,351
19 Nov 14	73.81140 -0.72	74.69	73.32	74.43	41,478
18 Nov 14	74.53570 +1.24	74.54	73.31	73.31	39,596
17 Nov 14	73.29820 -0.23	73.47	72.53	73.16	30,972
14 Nov 14	73.52970 +0.19	74.04	73.45	73.48	30,503
13 Nov 14	73.33840 +0.36	73.56	72.65	73.05	34,252
12 Nov 14	72.97630 -1.04	74.17	72.98	74.17	41,965
11 Nov 14	74.01260 +0.56	74.77	73.02	73.02	45,026
10 Nov 14	73.44920 +0.44	73.53	72.94	73.27	36,495
07 Nov 14	73.00660 -1.05	74.39	72.94	74.20	45,583
06 Nov 14	74.05280 +0.25	74.39	72.88	73.88	67,786
05 Nov 14	73.80130 +0.35	74.25	73.50	73.64	56,486
04 Nov 14	73.44920 +0.40	74.44	73.16	73.16	79,548
03 Nov 14	73.04680 -0.69	73.97	72.94	73.45	45,511
31 Oct 14	73.74090 +1.29	73.84	72.58	72.62	97,105
30 Oct 14	72.45320 -0.27	73.19	71.77	73.19	57,369
29 Oct 14	72.72490 +0.39	73.19	72.52	72.52	54,608
28 Oct 14	72.33240 +0.74	72.44	71.83	71.92	60,054
27 Oct 14	71.58800 -0.83	72.82	71.21	72.82	58,165
24 Oct 14	72.42300 -0.08	72.93	72.23	72.43	37,450
23 Oct 14	72.50350 +0.79	72.88	71.24	71.75	86,217
22 Oct 14	71.70880 +0.36	71.71	70.90	71.27	57,034
21 Oct 14	71.34660 +1.55	71.35	69.44	69.71	114,072
20 Oct 14	69.79740 +0.84	69.99	68.52	68.96	68,301
17 Oct 14	68.96230 +1.56	69.22	66.61	67.20	111,500
16 Oct 14	67.40300 +0.02	68.35	66.00	67.46	145,407
15 Oct 14	67.38290 -1.19	69.59	67.20	68.74	119,042
14 Oct 14	68.56990 -0.38	68.86	67.62	68.50	66,188
13 Oct 14	68.95240 +0.07	69.10	68.15	68.41	56,278
10 Oct 14	68.88190 -0.08	69.09	68.03	68.68	77,705
09 Oct 14	68.96230 -0.16	70.38	68.89	69.64	78,663
08 Oct 14	69.12330 +0.14	69.59	68.42	68.68	73,484
07 Oct 14	68.98250 -0.63	69.64	68.73	69.64	77,794
06 Oct 14	69.61620 -0.55	70.79	69.61	70.79	47,242
03 Oct 14	70.16960 -0.05	70.85	69.88	70.85	70,131
02 Oct 14	70.21980 -1.02	71.38	70.21	71.38	73,274
01 Oct 14	71.23600 -0.54	72.43	71.02	71.78	73,576
30 Sep 14	71.77910 +0.77	72.13	71.00	71.00	91,171
29 Sep 14	71.00460 -0.79	71.81	70.63	71.54	66,101
26 Sep 14	71.79930 +1.20	72.03	70.02	70.63	59,821
25 Sep 14	70.60220 -0.66	71.51	70.50	71.35	45,753
24 Sep 14	71.26610 -0.48	71.74	70.73	71.73	78,711
23 Sep 14	71.74900 -1.00	72.74	71.65	72.74	61,384
22 Sep 14	72.74490 +0.62	72.91	72.11	72.33	37,535
19 Sep 14	72.12120 -0.80	74.18	72.12	73.03	167,793
18 Sep 14	72.92610 +0.34	73.03	72.19	72.27	61,104
17 Sep 14	72.58400 +0.30	73.09	72.23	72.83	82,687
16 Sep 14	72.28220 -1.74	73.98	72.28	73.98	90,637
15 Sep 14	74.02250 -0.88	74.82	73.94	74.82	46,235
12 Sep 14	74.89770 -0.07	75.29	74.64	74.83	48,256
11 Sep 14	74.96830 +0.08	75.28	74.79	74.89	86,051
10 Sep 14	74.88780 -0.63	75.65	74.89	75.52	58,632
09 Sep 14	75.52150 -0.91	76.54	75.48	76.54	78,656
08 Sep 14	76.42700 -0.58	77.15	76.39	76.92	49,162
05 Sep 14	77.01050 -0.15	77.71	76.79	77.31	54,411
04 Sep 14	77.16140 -0.30	77.53	76.97	77.14	45,427
03 Sep 14	77.46320 +0.46	77.70	77.13	77.43	34,420
02 Sep 14	77.00040 -0.29	77.58	76.96	77.46	40,014
01 Sep 14	77.29210 -0.17	77.85	77.15	77.58	41,791
29 Aug 14	77.46320 -0.40	78.00	76.60	77.73	86,841
28 Aug 14	77.86570 -0.35	78.20	77.59	78.07	35,168
27 Aug 14	78.21770 +0.30	78.55	77.83	78.01	91,910
26 Aug 14	77.91580 -0.10	78.12	77.69	77.72	71,123
25 Aug 14	78.01660 +1.05	78.27	77.40	77.59	21,409
22 Aug 14	76.97020 -0.64	77.60	76.71	77.60	30,960
21 Aug 14	77.61410 +0.90	77.61	76.61	76.95	46,205
20 Aug 14	76.71870 -0.28	77.16	76.46	77.16	32,468
19 Aug 14	77.00040 +0.34	77.62	76.86	76.86	54,763
18 Aug 14	76.65840 +0.84	77.03	76.20	76.34	24,194
15 Aug 14	75.82330 -0.78	77.27	75.82	76.70	44,185
14 Aug 14	76.60800 +0.41	76.86	75.96	75.97	45,981
13 Aug 14	76.19560 +0.58	76.46	75.74	75.74	47,458
12 Aug 14	75.61210 -0.38	76.17	75.35	75.70	52,981
11 Aug 14	75.99440 +1.60	76.45	75.00	75.23	63,888
08 Aug 14	74.39480 -0.72	75.13	74.08	74.96	95,880
07 Aug 14	75.11920 +0.47	76.16	74.16	74.29	155,629
06 Aug 14	74.64630 -0.26	75.20	74.38	74.98	107,343
05 Aug 14	74.90790 +0.19	75.63	74.59	75.28	76,731
04 Aug 14	74.71680 +0.19	75.15	74.21	75.15	41,695
01 Aug 14	74.52560 -0.92	75.51	73.68	75.44	88,763
31 Jul 14	75.44110 -0.85	76.25	75.19	76.02	91,309
30 Jul 14	76.28610 -0.64	77.39	76.00	76.67	49,233
29 Jul 14	76.93000 +0.91	77.21	76.02	76.02	49,339
28 Jul 14	76.02460 -0.47	76.79	75.76	76.48	43,987
25 Jul 14	76.49750 -1.37	77.61	76.10	77.52	68,001
24 Jul 14	77.86570 -2.27	80.21	77.53	80.21	106,323
23 Jul 14	80.13920 +0.43	80.21	79.58	79.58	47,466
22 Jul 14	79.70660 +0.68	79.83	78.34	78.72	54,790
21 Jul 14	79.02250 -0.13	79.48	78.61	79.07	69,272
18 Jul 14	79.15320 -0.62	79.87	79.08	79.87	83,306
17 Jul 14	79.77700 -0.40	80.43	79.51	79.97	40,039
16 Jul 14	80.17940 +0.80	80.36	79.10	79.10	63,280
15 Jul 14	79.37460 -0.59	80.23	79.07	80.07	89,742
14 Jul 14	79.96810 +0.24	80.21	79.68	79.68	58,113
11 Jul 14	79.72670 +0.05	80.18	79.40	79.88	66,984
10 Jul 14	79.67640 +0.03	80.01	78.47	79.26	98,087
09 Jul 14	79.64620 -0.03	80.12	79.25	79.53	55,474
08 Jul 14	79.67640 -0.60	80.55	79.64	80.41	38,519
07 Jul 14	80.28000 -0.44	81.11	80.28	80.64	49,362
04 Jul 14	80.72260 -0.94	82.28	80.72	81.70	43,691
03 Jul 14	81.65820 -0.01	82.39	81.49	81.67	45,319
02 Jul 14	81.66840 +0.58	81.69	80.82	81.32	68,760
01 Jul 14	81.08480 +1.43	81.26	79.24	79.48	97,133
30 Jun 14	79.65630 +0.68	79.66	78.72	79.26	60,520
27 Jun 14	78.97220 -0.05	79.73	78.88	79.20	46,536
26 Jun 14	79.02250 +1.01	79.02	77.82	77.84	122,685
25 Jun 14	78.01660 +0.45	78.29	77.16	77.56	59,790
24 Jun 14	77.56380 +0.07	78.02	77.01	77.13	68,037
23 Jun 14	77.49340 -0.02	77.56	76.20	76.56	83,491
20 Jun 14	77.51340 +0.27	78.22	77.00	77.12	94,282
19 Jun 14	77.24190 +1.29	77.66	76.22	76.22	56,997
18 Jun 14	75.95410 -0.14	76.93	75.95	76.46	70,769
17 Jun 14	76.09500 -0.36	77.19	76.10	76.35	53,762
16 Jun 14	76.45710 -1.14	77.45	76.46	77.01	73,819
13 Jun 14	77.59390 -1.08	78.79	77.35	78.48	55,877
12 Jun 14	78.67040 +0.40	79.00	77.92	77.92	49,897
11 Jun 14	78.26800 -0.44	78.81	77.93	78.71	62,305
10 Jun 14	78.71060 +0.11	78.97	77.82	78.29	38,546
09 Jun 14	78.59990 -0.70	79.26	78.12	79.22	66,232
06 Jun 14	79.30420 +2.37	79.35	77.21	77.21	185,465
05 Jun 14	76.93000 +0.96	77.03	75.68	76.05	94,794
04 Jun 14	75.97430 +0.27	76.32	75.50	75.82	104,935
03 Jun 14	75.70260 +0.92	76.15	74.68	74.68	80,772
02 Jun 14	74.78720 +0.93	74.86	73.90	74.00	67,227
30 May 14	73.86160 +0.71	73.86	72.83	73.15	78,041
29 May 14	73.14730 +0.41	73.18	72.25	72.38	32,566
28 May 14	72.73490 +0.47	72.86	72.08	72.18	65,744
27 May 14	72.26210 +0.32	72.26	71.10	71.72	88,668
26 May 14	71.94010 +0.17	72.30	71.51	71.51	17,742
23 May 14	71.76920 +0.37	72.06	71.05	71.56	92,844
22 May 14	71.39690 -0.17	71.55	70.54	71.11	75,937
21 May 14	71.56800 +0.60	72.13	70.56	71.13	59,540
20 May 14	70.96430 -0.66	72.03	70.67	71.20	47,985
19 May 14	71.62820 +1.02	71.63	70.71	70.90	62,169
16 May 14	70.61220 -0.61	71.14	70.08	71.14	78,701
15 May 14	71.22590 +0.00	72.15	70.93	71.92	117,645
14 May 14	71.22590 -3.98	71.73	70.47	71.43	115,597
13 May 14	75.20970 +0.56	75.55	74.85	74.91	59,017
12 May 14	74.64630 -0.05	74.83	74.27	74.70	76,317
09 May 14	74.69670 +0.17	74.78	74.12	74.12	94,343
08 May 14	74.52560 +1.60	74.53	72.89	72.89	84,067
07 May 14	72.92610 +0.08	73.44	71.94	72.19	108,497
06 May 14	72.84560 -0.28	73.26	72.70	73.16	61,018
05 May 14	73.12730 +0.03	73.33	72.08	73.29	42,850
02 May 14	73.09710 -0.51	73.79	72.65	73.68	66,496
30 Apr 14	73.61020 -0.45	74.22	73.09	74.06	72,678
29 Apr 14	74.06280 +1.25	74.26	72.63	72.63	86,141
28 Apr 14	72.81540 +0.26	72.94	72.47	72.73	67,253
25 Apr 14	72.55380 +0.33	72.55	71.98	72.29	67,440
24 Apr 14	72.22190 +0.39	72.43	71.71	71.71	93,747
23 Apr 14	71.82950 -0.21	72.94	71.72	72.00	91,630
22 Apr 14	72.04080 +1.01	72.07	71.48	71.59	49,038
17 Apr 14	71.03470 -0.34	71.52	70.92	71.38	51,544
16 Apr 14	71.37670 +0.81	71.38	70.42	71.02	61,929
15 Apr 14	70.56190 -0.04	71.07	70.39	70.70	62,113
14 Apr 14	70.60220 +0.40	70.60	69.26	69.43	100,189
11 Apr 14	70.19980 +0.26	70.41	69.48	69.79	175,720
10 Apr 14	69.93810 -0.08	70.66	69.62	69.81	86,262
09 Apr 14	70.01870 +1.51	70.02	68.38	68.38	72,651
08 Apr 14	68.50960 -0.59	69.15	68.22	69.09	48,415
07 Apr 14	69.10310 +0.40	69.10	67.98	68.51	65,158
04 Apr 14	68.70070 +0.21	68.70	68.24	68.50	58,944
03 Apr 14	68.48950 +0.28	68.61	67.92	67.92	34,822
02 Apr 14	68.20780 +0.75	68.41	67.25	67.25	54,960
01 Apr 14	67.45330 -0.19	67.91	67.07	67.85	78,076
31 Mar 14	67.64450 +0.24	67.78	67.00	67.30	60,326
28 Mar 14	67.40300 +0.01	67.59	66.90	67.05	60,460
27 Mar 14	67.39310 +0.35	67.39	66.94	67.00	40,866
26 Mar 14	67.04080 -0.27	67.62	66.84	67.34	62,175
25 Mar 14	67.31250 +0.80	67.36	66.63	66.63	67,613
24 Mar 14	66.50770 +0.32	66.84	65.94	66.20	62,739
21 Mar 14	66.18580 -0.41	67.35	66.19	66.54	154,849
20 Mar 14	66.59820 -1.06	67.40	65.95	67.40	146,211
19 Mar 14	67.65450 +0.20	67.83	66.96	67.40	71,485
18 Mar 14	67.45330 +1.34	67.50	65.83	66.13	76,810
17 Mar 14	66.11520 +0.12	66.67	65.60	66.40	65,885
14 Mar 14	65.99460 -1.07	66.88	65.30	66.88	85,387
13 Mar 14	67.06100 +0.81	67.13	65.89	66.31	72,351
12 Mar 14	66.24610 -1.58	67.91	66.25	67.50	88,321
11 Mar 14	67.82550 +0.40	67.83	66.98	67.78	31,496
10 Mar 14	67.42310 -0.74	68.36	67.33	68.06	44,549
07 Mar 14	68.16750 -0.59	68.97	68.08	68.80	60,505
06 Mar 14	68.76110 +0.52	68.76	68.24	68.60	49,482
05 Mar 14	68.23810 -0.36	68.61	67.99	68.61	33,607
04 Mar 14	68.60020 +1.57	68.66	67.56	67.85	63,805
03 Mar 14	67.03080 -1.28	68.07	66.98	67.79	71,144
28 Feb 14	68.30850 +0.62	68.31	67.45	67.58	65,040
27 Feb 14	67.68470 -0.22	68.11	67.15	67.91	88,117
26 Feb 14	67.90610 +0.30	67.91	67.08	67.42	91,552
25 Feb 14	67.60420 +0.99	67.60	66.42	66.75	83,405
24 Feb 14	66.61840 +0.15	66.70	65.74	66.51	75,085
21 Feb 14	66.46750 +0.49	67.43	66.04	66.36	146,713
20 Feb 14	65.97450 +0.60	65.97	64.65	64.65	43,384
19 Feb 14	65.37090 +0.55	65.37	64.59	64.59	84,969
18 Feb 14	64.81760 -0.25	65.34	64.57	65.17	53,536
17 Feb 14	65.06910 +0.67	65.18	64.39	64.39	32,403
14 Feb 14	64.39500 +0.04	64.78	63.95	64.18	55,188
13 Feb 14	64.35480 +0.08	64.35	63.73	63.99	42,006
12 Feb 14	64.27420 +0.47	64.33	63.53	63.57	65,405
11 Feb 14	63.80150 +0.95	63.98	63.11	63.13	64,716
10 Feb 14	62.85590 +0.27	63.19	62.43	62.62	45,540
07 Feb 14	62.58420 +1.54	62.58	60.83	61.04	58,923
06 Feb 14	61.04500 +0.03	61.23	60.61	60.86	102,382
05 Feb 14	61.01490 +0.11	61.23	60.27	60.98	61,249
04 Feb 14	60.90410 +0.17	61.00	60.36	60.81	82,734
03 Feb 14	60.73320 -0.43	61.57	60.53	61.50	60,829
31 Jan 14	61.16580 -0.19	61.57	60.66	61.48	47,902
30 Jan 14	61.35690 -0.53	61.77	61.09	61.77	59,323
29 Jan 14	61.89010 -0.61	63.53	61.67	62.98	72,422
28 Jan 14	62.50380 +0.68	62.55	61.77	62.12	56,810
27 Jan 14	61.81970 -0.48	62.83	61.35	62.54	80,947
24 Jan 14	62.30260 -0.67	63.13	62.22	62.92	85,485
23 Jan 14	62.97660 +0.30	63.23	62.60	62.78	85,103
22 Jan 14	62.67470 +0.40	63.13	62.37	62.37	128,688
21 Jan 14	62.27230 -0.77	63.03	62.24	62.96	73,305
20 Jan 14	63.04700 +0.20	63.08	62.57	62.85	46,132
17 Jan 14	62.84580 +0.37	62.85	62.35	62.56	168,858
16 Jan 14	62.47360 -0.27	62.79	61.97	62.57	35,421
15 Jan 14	62.74520 +0.30	62.81	62.17	62.35	106,176
14 Jan 14	62.44340 +0.36	62.57	61.91	62.17	44,834
13 Jan 14	62.08120 +0.57	62.38	61.55	61.55	47,355
10 Jan 14	61.50780 -0.32	62.08	61.33	61.87	78,799
09 Jan 14	61.82970 -0.09	62.09	61.62	61.84	36,047
08 Jan 14	61.92030 -0.06	62.62	61.74	61.99	46,851
07 Jan 14	61.98070 +0.27	62.93	61.74	62.05	58,102
06 Jan 14	61.70890 -0.07	62.73	61.71	62.12	37,652
03 Jan 14	61.77940 +0.56	62.36	61.22	61.42	42,601
02 Jan 14	61.21600 -1.91	62.87	61.22	62.32	55,473
31 Dec 13	63.12750 +0.89	63.13	62.18	62.18	16,487
30 Dec 13	62.24210 +0.13	63.13	62.12	62.12	41,383
27 Dec 13	62.11140 -0.11	62.67	61.91	62.17	31,312
24 Dec 13	62.22200 -0.22	62.67	62.17	62.17	8,993
23 Dec 13	62.44340 +0.69	62.58	61.76	62.12	40,826
20 Dec 13	61.74920 +0.58	62.22	61.00	61.37	164,677
19 Dec 13	61.16580 +0.59	61.86	60.61	60.76	58,133
18 Dec 13	60.57230 +0.53	60.99	60.06	60.36	57,591
17 Dec 13	60.03900 -0.97	60.77	59.98	60.67	68,093
16 Dec 13	61.00470 +0.54	61.32	60.31	60.36	37,149
13 Dec 13	60.46150 -0.18	61.26	60.22	61.07	58,640
12 Dec 13	60.64260 -0.57	61.48	60.36	61.37	62,441
11 Dec 13	61.21600 -0.91	62.17	60.96	61.88	51,072
10 Dec 13	62.12140 -0.41	62.74	61.88	62.16	38,222
09 Dec 13	62.53400 +0.62	62.53	61.67	61.72	55,122
06 Dec 13	61.91010 -0.30	62.37	61.16	62.07	76,349
05 Dec 13	62.21200 +0.54	62.47	61.70	61.76	63,049
04 Dec 13	61.66870 -0.47	62.52	61.29	62.52	67,782
03 Dec 13	62.14160 -0.14	62.69	62.02	62.59	50,615
02 Dec 13	62.28240 -0.69	63.02	62.28	62.88	88,154
29 Nov 13	62.97660 +0.08	63.23	62.83	62.83	63,386
28 Nov 13	62.89610 +0.11	63.18	62.53	62.57	106,237
27 Nov 13	62.78550 +0.00	63.27	62.49	62.74	73,282
26 Nov 13	62.78550 -0.16	63.23	62.71	62.71	68,461
25 Nov 13	62.94650 +0.22	63.24	62.53	62.53	37,365
22 Nov 13	62.72510 +0.50	63.37	62.05	62.05	95,319
21 Nov 13	62.22200 -0.45	62.61	62.15	62.39	102,853
20 Nov 13	62.67470 -1.58	64.45	62.33	64.23	110,548
19 Nov 13	64.25420 -1.57	65.56	64.16	65.39	51,668
18 Nov 13	65.82360 +0.68	65.97	64.94	65.00	74,331
15 Nov 13	65.13950 +0.69	65.18	64.41	64.49	57,552
14 Nov 13	64.44530 +0.46	64.50	64.06	64.06	46,100
13 Nov 13	63.98260 -0.26	64.39	63.68	64.09	63,126
12 Nov 13	64.24410 +0.01	64.51	64.13	64.44	38,905
11 Nov 13	64.23400 -0.22	64.50	63.93	64.39	41,172
08 Nov 13	64.45540 +0.28	64.69	64.04	64.23	38,733
07 Nov 13	64.17370 -0.09	64.39	63.80	63.91	50,733
06 Nov 13	64.26430 +0.01	64.54	63.94	64.39	36,779
05 Nov 13	64.25420 +0.87	64.44	63.18	63.40	57,457
04 Nov 13	63.38900 -0.36	64.29	63.18	63.52	20,650
01 Nov 13	63.75120 +0.20	64.32	63.35	63.97	34,404
31 Oct 13	63.54990 -0.33	64.13	63.18	63.87	70,455
30 Oct 13	63.88200 -1.14	65.36	63.64	65.24	51,792
29 Oct 13	65.01880 +0.33	65.04	64.48	64.69	22,107
28 Oct 13	64.68680 -0.02	65.12	64.20	64.89	33,096
25 Oct 13	64.70690 -0.15	65.21	64.39	64.67	24,987
24 Oct 13	64.85780 +1.03	64.99	63.48	63.48	55,404
23 Oct 13	63.83160 +0.44	63.83	62.95	62.95	42,321
22 Oct 13	63.38900 -0.06	63.58	62.84	63.09	43,612
21 Oct 13	63.44940 -0.68	64.28	63.03	63.28	50,320
18 Oct 13	64.13350 +0.15	64.13	63.85	63.98	51,075
17 Oct 13	63.98260 +0.10	63.98	63.19	63.87	50,827
16 Oct 13	63.88200 +0.76	63.88	62.83	63.12	45,227
15 Oct 13	63.11740 +0.01	63.42	62.80	63.13	78,445
14 Oct 13	63.10730 +0.36	63.26	62.71	62.75	84,586
11 Oct 13	62.74520 +0.97	62.79	61.83	61.99	57,234
10 Oct 13	61.77940 +0.03	61.99	61.76	61.96	125,552
09 Oct 13	61.74920 +0.12	62.03	61.32	61.62	55,173
08 Oct 13	61.62840 -0.27	62.12	61.52	62.06	53,063
07 Oct 13	61.90010 +0.11	62.08	61.54	61.87	46,808
04 Oct 13	61.78950 -0.39	62.44	61.77	62.18	60,006
03 Oct 13	62.18180 -0.10	62.37	61.97	62.22	26,187
02 Oct 13	62.28240 -0.42	62.65	61.99	62.50	55,026
01 Oct 13	62.70500 +1.03	62.71	61.52	61.69	70,398
30 Sep 13	61.67880 -0.04	61.68	61.24	61.37	71,170
27 Sep 13	61.71900 +0.08	61.87	61.43	61.77	35,655
26 Sep 13	61.63860 +0.48	62.07	61.12	61.12	49,183
25 Sep 13	61.15560 +0.21	61.16	60.02	60.61	81,449
24 Sep 13	60.94430 -0.21	61.34	60.66	61.13	64,856
23 Sep 13	61.15560 -1.20	62.03	61.07	61.87	107,341
20 Sep 13	62.35280 +2.40	62.35	59.94	60.07	312,049
19 Sep 13	59.94850 +0.48	60.63	59.58	59.86	99,401
18 Sep 13	59.46550 +0.04	59.85	59.14	59.40	44,863
17 Sep 13	59.42530 +0.30	59.58	59.03	59.30	74,623
16 Sep 13	59.12350 +0.26	59.30	59.00	59.29	38,322
13 Sep 13	58.86200 +0.58	58.92	58.29	58.29	61,087
12 Sep 13	58.27850 +0.30	58.50	58.05	58.08	136,059
11 Sep 13	57.97660 +0.54	58.10	57.45	57.45	47,925
10 Sep 13	57.43340 +0.34	57.49	57.10	57.15	204,179
09 Sep 13	57.09130 -0.25	57.69	56.92	57.55	92,648
06 Sep 13	57.34290 -0.20	57.83	56.91	57.54	145,516
05 Sep 13	57.54400 -0.33	58.03	57.29	57.99	106,833
04 Sep 13	57.87610 -0.21	58.29	57.59	58.15	67,870
03 Sep 13	58.08740 -1.10	59.61	58.09	59.25	77,957
02 Sep 13	59.18390 +0.32	59.64	58.98	59.29	34,161
30 Aug 13	58.86200 +0.78	59.15	58.36	58.46	68,138
29 Aug 13	58.07720 -0.85	59.19	58.08	59.03	92,314
28 Aug 13	58.92240 -0.38	59.25	57.35	57.43	101,744
27 Aug 13	59.30460 -1.11	60.35	58.85	59.76	81,571
26 Aug 13	60.41120 -0.05	61.22	60.21	60.61	88,617
23 Aug 13	60.46150 -0.41	61.51	60.36	60.90	97,296
22 Aug 13	60.87390 +0.08	61.56	60.47	60.47	74,743
21 Aug 13	60.79350 -0.48	61.83	60.74	61.54	45,969
20 Aug 13	61.27640 -0.29	61.66	60.81	61.35	22,233
19 Aug 13	61.56820 -0.45	62.04	60.92	62.02	24,806
16 Aug 13	62.02090 +0.39	62.32	61.56	61.67	31,719
15 Aug 13	61.62840 +0.18	61.83	61.13	61.73	37,652
14 Aug 13	61.44750 -1.53	63.13	61.21	62.95	63,186
13 Aug 13	62.97660 -0.02	63.48	62.77	62.91	50,253
12 Aug 13	62.99660 -0.08	63.08	62.37	62.67	23,526
09 Aug 13	63.07710 +0.00	63.55	62.79	63.55	33,103
08 Aug 13	63.07710 +0.06	63.50	62.83	63.18	65,231
07 Aug 13	63.01680 -0.88	63.89	62.66	63.89	36,872
06 Aug 13	63.89200 +0.00	64.16	63.62	63.68	72,973
05 Aug 13	63.89200 +0.54	63.95	63.53	63.90	52,594
02 Aug 13	63.34880 -0.82	64.02	63.17	63.98	57,372
01 Aug 13	64.17370 +2.24	64.17	62.07	62.47	60,136
31 Jul 13	61.93030 -0.19	62.48	61.65	61.89	69,176
30 Jul 13	62.12140 +0.55	62.31	61.54	62.12	47,533
29 Jul 13	61.56820 -0.05	61.91	60.99	61.58	25,152
26 Jul 13	61.61850 +0.38	61.82	61.15	61.57	55,279
25 Jul 13	61.23620 -0.06	61.54	60.62	61.32	36,582
24 Jul 13	61.29660 -0.24	62.01	60.77	62.01	79,786
23 Jul 13	61.53800 +0.00	61.80	61.27	61.34	52,060
22 Jul 13	61.53800 -0.04	61.92	61.15	61.52	67,012
19 Jul 13	61.57830 +0.49	61.83	60.78	60.82	41,520
18 Jul 13	61.08530 -0.02	61.46	60.36	60.76	40,015
17 Jul 13	61.10540 +0.24	61.47	60.01	60.98	44,387
16 Jul 13	60.86390 -0.90	61.99	60.69	61.63	41,407
15 Jul 13	61.75930 +0.79	62.57	61.17	61.36	48,253
12 Jul 13	60.96450 -0.91	62.47	60.79	61.93	39,783
11 Jul 13	61.86990 +1.56	62.22	60.41	60.91	55,510
10 Jul 13	60.31060 -0.37	61.02	59.93	60.37	72,679
09 Jul 13	60.68280 +0.88	60.86	60.05	60.11	38,441
08 Jul 13	59.80760 +0.12	60.45	59.58	60.02	35,647
05 Jul 13	59.68690 +0.84	60.69	58.97	59.30	102,421
04 Jul 13	58.85190 +1.26	59.02	57.34	57.85	40,289
03 Jul 13	57.59440 -0.64	57.85	56.39	57.66	56,549
02 Jul 13	58.23830 +0.89	58.24	57.10	57.94	99,872
01 Jul 13	57.35290 -0.63	59.87	57.27	58.67	62,252
28 Jun 13	57.98680 -0.46	58.81	57.99	58.73	54,116
27 Jun 13	58.44950 -0.50	58.87	57.35	58.82	70,336
26 Jun 13	58.95250 +2.17	59.15	57.17	57.17	98,210
25 Jun 13	56.77950 +0.98	57.22	55.44	56.22	97,591
24 Jun 13	55.80370 -2.66	58.97	55.64	58.79	110,825
21 Jun 13	58.45950 -0.64	59.50	58.15	59.42	136,255
20 Jun 13	59.10330 -0.79	59.54	58.34	59.46	65,205
19 Jun 13	59.89810 -0.94	60.49	59.32	60.49	66,648
18 Jun 13	60.83370 -0.04	60.86	60.03	60.76	113,248
17 Jun 13	60.87390 +0.09	61.23	60.72	60.82	44,998
14 Jun 13	60.78340 +1.53	61.17	59.72	60.36	109,440
13 Jun 13	59.25430 -0.96	60.00	58.41	60.00	87,852
12 Jun 13	60.21010 -0.69	61.15	60.11	60.93	87,357
11 Jun 13	60.90410 -1.88	62.75	60.42	62.75	78,009
10 Jun 13	62.78550 -0.49	63.53	62.73	63.53	56,483
07 Jun 13	63.27830 +1.04	63.53	61.56	61.95	68,726
06 Jun 13	62.24210 -2.26	64.74	62.01	64.74	118,007
05 Jun 13	64.50580 -0.94	65.36	64.11	65.33	47,236
04 Jun 13	65.44130 -0.02	66.09	64.95	66.09	82,524
03 Jun 13	65.46140 -0.28	65.91	64.82	65.53	247,161
31 May 13	65.74320 -0.15	66.13	64.94	65.94	223,059
30 May 13	65.89400 -0.27	66.23	65.69	65.71	73,593
29 May 13	66.16560 +0.00	66.47	65.50	66.37	93,374
28 May 13	66.16560 +0.57	67.05	65.39	65.39	69,912
27 May 13	65.59230 +0.17	65.89	65.15	65.88	24,575
24 May 13	65.42120 +0.03	65.80	64.90	65.39	37,116
23 May 13	65.39100 -1.46	66.24	64.93	65.54	81,032
22 May 13	66.84970 -1.17	68.30	66.81	68.11	73,092
21 May 13	68.01670 +0.45	68.11	67.40	67.40	74,892
20 May 13	67.56400 +0.44	67.94	66.88	67.10	57,938
17 May 13	67.12130 +0.92	67.40	66.53	66.67	92,476
16 May 13	66.20580 +1.22	66.70	65.05	65.05	151,927
15 May 13	64.98860 +1.08	65.09	64.23	64.30	104,536
14 May 13	63.91210 +0.04	64.06	63.64	63.84	128,973
13 May 13	63.87180 +0.51	63.87	62.88	63.19	75,938
10 May 13	63.35880 +0.77	63.36	62.68	62.87	54,178
09 May 13	62.58420 -0.44	63.05	62.17	63.03	32,764
08 May 13	63.02680 +1.03	63.20	61.63	62.01	111,066
07 May 13	62.00070 +0.52	62.17	61.15	61.15	136,889
06 May 13	61.47760 +0.08	61.72	61.16	61.37	44,484
03 May 13	61.39710 +0.13	61.46	60.59	61.17	66,296
02 May 13	61.26630 +0.50	61.27	60.37	60.50	92,539
30 Apr 13	60.76340 +0.89	61.07	60.23	60.43	107,608
29 Apr 13	59.87800 -3.50	60.48	59.41	59.61	84,523
26 Apr 13	63.37900 -0.20	63.68	63.09	63.49	83,252
25 Apr 13	63.58020 +0.91	64.18	62.50	62.67	69,011
24 Apr 13	62.67470 +1.24	62.85	61.22	61.52	72,690
23 Apr 13	61.43730 +0.13	61.57	60.93	61.36	105,623
22 Apr 13	61.30650 +0.44	61.49	60.79	60.87	235,570
19 Apr 13	60.86390 -0.29	61.40	60.86	61.19	65,496
18 Apr 13	61.15560 -0.21	61.87	60.86	61.37	42,772
17 Apr 13	61.36690 -1.46	62.87	61.34	62.75	84,477
16 Apr 13	62.82570 +0.11	62.97	62.49	62.49	82,710
15 Apr 13	62.71490 -0.13	63.00	61.98	62.48	45,385
12 Apr 13	62.84580 +0.17	63.38	62.40	62.40	43,099
11 Apr 13	62.67470 -0.03	63.49	61.96	62.52	44,063
10 Apr 13	62.70500 +1.21	63.26	61.32	61.32	52,582
09 Apr 13	61.49770 +0.58	61.75	60.69	61.25	55,004
08 Apr 13	60.91430 +0.15	61.24	60.56	61.23	44,733
05 Apr 13	60.76340 -0.86	61.64	60.47	61.23	65,456
04 Apr 13	61.62840 -0.63	62.41	61.26	62.26	51,579
03 Apr 13	62.26240 -0.41	62.75	61.98	62.75	66,126
02 Apr 13	62.67470 +1.23	62.67	61.34	61.34	59,340
28 Mar 13	61.44750 +0.77	61.45	60.40	60.61	81,331
27 Mar 13	60.67280 -1.28	62.05	60.37	62.05	41,031
26 Mar 13	61.95040 +0.26	62.12	61.06	61.96	35,196
25 Mar 13	61.68880 -0.92	63.49	61.69	62.88	66,871
22 Mar 13	62.60440 +0.68	62.78	61.63	61.63	56,060
21 Mar 13	61.92030 -0.97	62.89	61.53	62.89	71,242
20 Mar 13	62.88600 +0.50	62.96	62.20	62.48	50,594
19 Mar 13	62.38310 -1.62	64.38	62.38	64.38	84,010
18 Mar 13	64.00270 -0.17	64.00	62.76	63.23	52,014
15 Mar 13	64.17370 +0.54	64.39	62.88	63.79	243,063
14 Mar 13	63.63050 +0.47	63.98	62.91	63.33	44,683
13 Mar 13	63.15770 +0.56	63.20	62.43	62.66	27,770
12 Mar 13	62.59420 -0.91	63.67	62.59	63.52	50,703
11 Mar 13	63.49980 -0.52	64.10	63.43	63.53	24,211
08 Mar 13	64.02280 -0.42	64.82	63.85	64.45	39,784
07 Mar 13	64.44530 +0.36	64.72	63.83	63.83	29,081
06 Mar 13	64.08310 -0.10	64.82	63.85	64.27	58,678
05 Mar 13	64.18380 +0.30	64.41	62.51	62.79	73,258
04 Mar 13	63.88200 -0.09	64.14	63.40	63.78	37,281
01 Mar 13	63.97260 +0.22	64.38	63.40	63.73	42,970
28 Feb 13	63.75120 -0.12	64.13	63.39	64.13	56,095
27 Feb 13	63.87180 +1.11	64.36	62.57	62.68	67,942
26 Feb 13	62.76530 -0.53	63.16	61.72	62.63	88,299
25 Feb 13	63.29850 +0.40	63.98	62.90	63.63	41,496
22 Feb 13	62.89610 +0.41	63.21	62.47	62.61	32,974
21 Feb 13	62.48360 -1.46	63.56	62.25	63.43	52,566
20 Feb 13	63.94240 -0.41	64.66	63.73	64.39	47,503
19 Feb 13	64.35480 +0.85	64.79	63.47	63.77	39,012
18 Feb 13	63.49980 -0.11	64.10	63.39	63.74	20,206
15 Feb 13	63.61030 +0.76	63.86	62.86	62.88	32,428
14 Feb 13	62.84580 -1.00	63.95	62.73	63.82	34,233
13 Feb 13	63.84170 +0.46	64.36	62.92	63.57	53,848
12 Feb 13	63.37900 +1.12	63.38	62.26	62.26	29,508
11 Feb 13	62.26240 -0.09	62.56	61.37	62.10	37,522
08 Feb 13	62.35280 -0.44	63.13	61.98	62.71	40,947
07 Feb 13	62.79550 -0.56	63.77	62.54	63.36	33,360
06 Feb 13	63.35880 -0.21	64.18	62.64	63.66	51,079
05 Feb 13	63.57010 +0.87	64.13	62.42	62.42	61,884
04 Feb 13	62.70500 -0.32	63.23	62.34	62.96	55,753
01 Feb 13	63.02680 +0.44	63.44	62.58	62.58	42,359
31 Jan 13	62.58420 -0.96	63.83	62.58	63.32	64,364
30 Jan 13	63.54000 +0.26	63.54	62.95	63.48	50,407
29 Jan 13	63.27830 +0.11	63.48	62.89	63.18	43,759
28 Jan 13	63.16770 -0.30	63.64	63.17	63.48	38,389
25 Jan 13	63.46950 -0.55	64.15	63.19	63.90	58,112
24 Jan 13	64.02280 -0.22	64.23	63.59	64.18	26,908
23 Jan 13	64.24410 +0.41	64.39	63.58	63.78	39,876
22 Jan 13	63.83160 -0.57	64.48	63.54	64.42	30,461
21 Jan 13	64.40510 -0.29	64.79	64.31	64.59	25,626
18 Jan 13	64.69690 +0.24	64.89	64.32	64.44	55,313
17 Jan 13	64.45540 +0.63	64.46	63.53	63.83	47,834
16 Jan 13	63.82170 -0.38	64.13	63.79	64.00	27,110
15 Jan 13	64.20390 +0.82	64.35	63.38	63.38	45,985
14 Jan 13	63.37900 +0.57	63.63	62.59	62.69	41,840
11 Jan 13	62.80550 +0.13	63.33	62.38	62.38	54,889
10 Jan 13	62.67470 -1.51	64.20	62.37	63.96	61,823
09 Jan 13	64.18380 -0.52	64.79	63.93	64.78	53,621
08 Jan 13	64.70690 -0.12	64.81	64.25	64.69	36,030
07 Jan 13	64.82770 +0.04	64.83	64.05	64.59	49,269
04 Jan 13	64.78740 +0.32	64.79	64.39	64.39	74,003
03 Jan 13	64.46550 +0.28	64.65	64.12	64.32	39,551
02 Jan 13	64.18380 +0.50	64.39	63.65	64.39	47,685
31 Dec 12	63.68070 -0.45	64.39	63.58	63.88	14,059
28 Dec 12	64.13350 -0.14	64.54	63.97	64.28	19,869
27 Dec 12	64.27420 +0.64	64.54	63.88	63.88	26,419
24 Dec 12	63.63050 -0.38	63.98	63.63	63.88	12,328
21 Dec 12	64.01280 -0.17	64.44	64.01	64.18	101,631
20 Dec 12	64.18380 +0.31	64.46	63.43	63.44	49,472
19 Dec 12	63.87180 +0.52	64.09	63.41	63.49	38,379
18 Dec 12	63.34880 +0.06	63.57	63.17	63.38	35,476
17 Dec 12	63.28850 -0.47	63.67	62.80	63.56	49,326
14 Dec 12	63.76120 -0.05	64.08	63.47	63.58	31,132
13 Dec 12	63.81160 +0.35	63.89	63.30	63.47	65,944
12 Dec 12	63.45950 -0.02	63.60	63.30	63.60	54,985
11 Dec 12	63.47960 -0.03	63.72	63.39	63.53	53,044
10 Dec 12	63.50970 -0.14	63.83	63.23	63.67	38,774
07 Dec 12	63.65060 +0.29	64.06	62.83	63.31	50,773
06 Dec 12	63.35880 -0.85	64.19	62.27	64.19	77,871
05 Dec 12	64.20390 -0.03	64.48	63.69	64.28	45,235
04 Dec 12	64.23400 -0.30	64.69	63.91	64.49	34,808
03 Dec 12	64.53590 -0.39	65.23	64.06	64.94	67,021
30 Nov 12	64.92820 +1.24	65.34	63.39	63.69	124,249
29 Nov 12	63.69090 +1.52	64.19	62.07	62.27	142,926
28 Nov 12	62.17180 +0.29	62.27	61.51	61.76	85,680
27 Nov 12	61.88000 +0.81	62.27	61.10	61.12	97,971
26 Nov 12	61.06510 -0.48	61.44	60.77	61.42	43,178
23 Nov 12	61.54800 +0.65	61.64	60.61	60.91	47,539
22 Nov 12	60.89420 +0.18	61.02	60.41	60.81	19,772
21 Nov 12	60.71300 +0.60	61.04	59.90	60.04	36,705
20 Nov 12	60.10940 +0.18	60.11	59.59	59.93	26,578
19 Nov 12	59.92840 +0.72	60.28	59.35	59.40	32,088
16 Nov 12	59.20410 -1.40	60.63	58.45	60.55	60,907
15 Nov 12	60.60240 -0.40	61.17	60.27	60.86	39,348
14 Nov 12	61.00470 +0.09	61.09	60.80	61.09	21,543
13 Nov 12	60.91430 -0.04	61.08	60.25	60.86	19,435
12 Nov 12	60.95450 -0.16	61.33	60.95	61.08	33,548
09 Nov 12	61.11540 -0.62	61.61	60.48	61.53	27,906
08 Nov 12	61.73920 +0.13	61.87	61.40	61.78	23,944
07 Nov 12	61.60840 -0.62	62.59	61.41	62.59	34,179
06 Nov 12	62.23210 +0.02	63.25	61.95	62.34	53,915
05 Nov 12	62.21200 -0.45	62.40	61.71	62.25	21,770
02 Nov 12	62.66480 +0.24	62.87	62.22	62.40	24,308
01 Nov 12	62.42330 +0.03	62.62	62.22	62.22	26,922
31 Oct 12	62.39300 +0.22	62.42	61.99	62.18	34,480
30 Oct 12	62.17180 +0.61	62.37	61.39	61.39	23,225
29 Oct 12	61.55800 +0.04	61.72	61.13	61.24	18,029
26 Oct 12	61.51780 -0.10	61.67	60.97	61.42	28,504
25 Oct 12	61.61850 +0.83	61.67	60.70	60.95	46,806
24 Oct 12	60.79350 +0.16	61.11	60.55	60.71	30,206
23 Oct 12	60.63250 -1.01	61.73	60.36	61.67	39,320
22 Oct 12	61.63860 -0.58	62.27	61.37	62.25	29,630
19 Oct 12	62.22200 +0.21	62.47	62.07	62.36	86,827
18 Oct 12	62.01080 -0.36	62.63	62.01	62.37	44,099
17 Oct 12	62.37290 +1.41	62.44	61.01	61.36	156,167
16 Oct 12	60.96450 +1.52	61.41	59.61	59.61	117,860
15 Oct 12	59.44540 +0.64	59.89	59.01	59.01	181,574
12 Oct 12	58.80160 +0.04	58.90	58.61	58.61	79,265
11 Oct 12	58.76130 -0.19	58.95	58.61	58.75	68,989
10 Oct 12	58.95250 -0.35	59.22	58.83	59.10	95,172
09 Oct 12	59.30460 -0.08	59.51	59.04	59.48	159,064
08 Oct 12	59.38500 +0.13	59.51	58.97	58.97	127,126
05 Oct 12	59.25430 +0.50	59.45	58.72	58.72	89,085
04 Oct 12	58.75130 -0.64	59.45	58.67	59.21	48,281
03 Oct 12	59.39520 +0.17	59.46	58.77	59.28	54,619
02 Oct 12	59.22410 +0.16	59.86	58.94	59.07	54,756
01 Oct 12	59.06310 +0.21	59.33	58.85	58.85	59,873
28 Sep 12	58.85190 -0.39	59.86	58.77	59.38	123,660
27 Sep 12	59.24430 -0.99	60.56	58.90	60.44	55,000
26 Sep 12	60.23020 -0.81	60.58	59.83	60.45	41,885
25 Sep 12	61.04500 +0.08	61.27	60.39	60.91	23,149
24 Sep 12	60.96450 -0.40	61.32	60.41	61.01	33,589
21 Sep 12	61.36690 +0.69	61.37	60.46	60.80	217,773
20 Sep 12	60.67280 +0.20	61.07	60.11	60.36	73,123
19 Sep 12	60.47150 +0.47	60.56	59.67	60.16	70,362
18 Sep 12	59.99870 -0.34	60.31	59.84	60.16	75,807
17 Sep 12	60.34070 +0.45	60.71	59.61	59.61	97,292
14 Sep 12	59.88820 +1.04	60.77	59.49	59.67	113,123
13 Sep 12	58.85190 -0.51	59.64	58.79	59.37	175,268
12 Sep 12	59.36500 +1.95	59.76	57.73	57.73	127,352
11 Sep 12	57.41320 +0.51	57.45	56.64	56.65	42,554
10 Sep 12	56.90020 +0.01	57.10	56.64	57.06	42,979
07 Sep 12	56.89020 +0.91	57.04	55.83	55.98	43,150
06 Sep 12	55.98470 +0.00	55.98	55.64	55.98	68,161
05 Sep 12	55.98470 +0.05	56.18	55.58	56.18	75,729
04 Sep 12	55.93450 -0.92	56.79	55.93	56.30	38,645
03 Sep 12	56.85000 +0.61	57.29	56.16	56.16	26,126
31 Aug 12	56.23620 +0.06	57.69	56.08	56.08	134,898
30 Aug 12	56.17580 -0.44	56.56	55.86	56.21	35,556
29 Aug 12	56.61860 +0.28	56.62	55.93	56.44	24,700
28 Aug 12	56.33690 +0.39	56.92	55.78	56.14	36,064
27 Aug 12	55.94450 +0.11	56.44	54.99	56.09	27,279
24 Aug 12	55.83380 -0.50	56.34	55.29	56.34	36,475
23 Aug 12	56.33690 -0.18	57.01	55.88	56.83	50,169
22 Aug 12	56.51790 -0.20	56.60	55.78	56.46	44,094
21 Aug 12	56.71920 +0.32	57.07	56.25	56.84	45,423
20 Aug 12	56.39730 -1.11	57.84	56.34	57.54	29,358
17 Aug 12	57.50380 +0.66	57.89	56.69	57.23	25,912
16 Aug 12	56.83990 +0.35	56.97	56.46	56.92	33,817
15 Aug 12	56.48780 -0.50	57.47	56.04	56.82	26,947
14 Aug 12	56.99080 -0.09	57.93	56.50	57.82	32,942
13 Aug 12	57.08130 -0.48	57.57	56.39	57.35	42,615
10 Aug 12	57.56420 -0.31	58.20	57.38	57.56	27,838
09 Aug 12	57.87610 -0.63	58.84	57.53	58.84	55,639
08 Aug 12	58.50980 -0.12	58.83	57.80	58.55	68,446
07 Aug 12	58.63050 +0.42	58.88	57.58	58.21	41,827
06 Aug 12	58.20810 -0.44	58.84	58.21	58.72	40,898
03 Aug 12	58.65070 -0.20	59.07	58.31	58.90	77,265
02 Aug 12	58.85190 -0.45	60.36	58.70	59.63	67,478
01 Aug 12	59.30460 +0.11	59.71	58.89	59.34	81,024
31 Jul 12	59.19390 +0.13	59.51	58.39	59.03	102,455
30 Jul 12	59.06310 +1.63	59.35	57.55	57.63	88,393
27 Jul 12	57.43340 +0.44	57.78	56.07	57.19	74,042
26 Jul 12	56.99080 +0.91	57.12	55.56	56.26	130,400
25 Jul 12	56.08530 +0.17	56.20	54.86	55.65	127,901
24 Jul 12	55.91430 -0.43	56.76	55.74	56.47	63,196
23 Jul 12	56.34690 -2.00	57.53	54.86	57.34	100,347
20 Jul 12	58.34890 -1.17	59.35	58.04	59.34	118,900
19 Jul 12	59.51590 +0.38	59.55	59.25	59.55	80,821
18 Jul 12	59.13360 +0.12	59.25	58.08	58.85	58,615
17 Jul 12	59.01290 +0.39	59.41	58.37	58.72	64,912
16 Jul 12	58.62050 +0.43	58.85	57.71	58.15	48,010
13 Jul 12	58.18790 +0.76	58.39	57.54	57.75	57,600
12 Jul 12	57.42330 -0.46	58.50	57.34	57.59	52,521
11 Jul 12	57.88610 +0.26	58.25	57.48	57.69	46,816
10 Jul 12	57.62450 +0.19	58.06	57.28	57.69	47,083
09 Jul 12	57.43340 -0.53	58.38	56.95	57.85	50,707
06 Jul 12	57.96660 +0.10	58.45	57.64	57.64	37,178
05 Jul 12	57.86600 -0.51	58.50	57.37	58.43	126,386
04 Jul 12	58.37900 +0.03	58.50	58.10	58.34	42,053
03 Jul 12	58.34890 +0.00	58.78	58.10	58.10	95,680
02 Jul 12	58.34890 +1.37	58.35	56.63	56.88	84,811
29 Jun 12	56.98070 +3.06	57.23	55.05	55.33	188,990
28 Jun 12	53.92250 -0.05	54.32	53.62	54.04	107,767
27 Jun 12	53.97270 +0.78	54.21	53.22	53.40	98,729
26 Jun 12	53.18800 +0.02	53.72	52.65	53.20	69,523
25 Jun 12	53.16790 -1.40	54.72	52.92	54.57	66,679
22 Jun 12	54.56630 -0.36	55.03	54.22	54.72	69,469
21 Jun 12	54.92840 -0.07	55.18	54.48	54.48	217,174
20 Jun 12	54.99890 +0.67	55.33	54.35	54.35	103,223
19 Jun 12	54.32480 +2.63	54.46	51.54	51.90	143,784
18 Jun 12	51.69920 -0.43	53.07	51.60	52.66	41,130
15 Jun 12	52.13170 +1.17	52.43	51.05	51.17	132,417
14 Jun 12	50.96470 +0.20	51.03	49.66	50.36	78,157
13 Jun 12	50.76350 -0.93	51.74	50.39	51.74	68,994
12 Jun 12	51.68900 -0.28	52.82	51.25	51.81	55,875
11 Jun 12	51.97070 -1.32	54.09	51.86	53.75	65,955
08 Jun 12	53.28860 +0.23	53.62	52.31	52.63	73,597
07 Jun 12	53.05720 -0.63	54.43	53.06	54.06	87,585
06 Jun 12	53.69100 +1.59	53.96	52.49	52.74	135,014
05 Jun 12	52.10160 +0.70	52.31	51.46	51.71	51,532
04 Jun 12	51.39730 +0.09	51.82	50.79	50.79	58,135
01 Jun 12	51.30680 -1.05	52.82	50.79	52.56	91,732
31 May 12	52.35310 +0.26	52.82	51.85	52.29	318,574
30 May 12	52.09140 -1.19	53.04	52.01	52.63	105,985
29 May 12	53.27860 -0.28	53.98	53.03	53.67	75,201
28 May 12	53.56030 -0.08	54.50	53.40	54.08	34,553
25 May 12	53.64080 -0.53	54.73	53.27	54.08	105,587
24 May 12	54.17390 +1.40	54.39	51.97	53.19	144,794
23 May 12	52.77550 -1.30	54.07	52.61	53.80	73,615
22 May 12	54.07340 +1.18	54.07	52.71	53.32	93,410
21 May 12	52.89630 +0.84	53.07	51.96	51.96	76,252
18 May 12	52.06130 +0.45	52.11	50.56	50.94	96,710
17 May 12	51.60860 +0.10	51.85	50.30	51.48	108,367
16 May 12	51.50810 -0.19	51.89	50.44	51.12	195,765
15 May 12	51.69920 -1.65	53.82	51.32	53.55	157,495
14 May 12	53.34900 -1.76	54.52	52.81	54.52	68,499
11 May 12	55.10950 +1.88	55.11	53.11	53.22	155,928
10 May 12	53.22830 +0.62	53.71	52.16	53.12	95,176
09 May 12	52.60450 -0.99	53.95	51.77	53.94	90,852
08 May 12	53.59040 -0.02	54.27	53.05	53.33	92,968
07 May 12	53.61050 +0.99	53.63	51.57	51.57	71,823
04 May 12	52.62460 -1.09	53.74	52.41	53.74	102,447
03 May 12	53.71120 -4.83	55.69	53.54	54.83	114,117
02 May 12	58.54000 -0.36	60.33	58.12	59.66	106,788
30 Apr 12	58.90220 -0.49	59.71	58.55	59.56	91,500
27 Apr 12	59.39520 +0.28	59.55	58.24	58.68	136,406
26 Apr 12	59.11350 +0.05	59.81	58.66	59.56	126,218
25 Apr 12	59.06310 +1.38	59.47	57.92	57.92	94,591
24 Apr 12	57.68500 +1.19	57.74	56.50	56.51	108,911
23 Apr 12	56.49780 -1.04	57.34	55.84	57.02	96,541
20 Apr 12	57.53400 +0.31	57.60	56.46	57.45	86,218
19 Apr 12	57.22210 -0.70	58.46	57.06	58.19	102,219
18 Apr 12	57.92640 -0.40	58.85	57.76	58.36	117,199
17 Apr 12	58.32890 +1.31	58.71	57.25	57.25	161,146
16 Apr 12	57.02100 -1.14	58.15	56.44	57.91	82,283
13 Apr 12	58.15780 -0.50	58.92	57.69	58.44	116,498
12 Apr 12	58.66070 +2.06	58.71	56.34	56.83	188,866
11 Apr 12	56.59840 +0.96	56.60	55.10	55.75	203,807
10 Apr 12	55.64270 -0.10	56.09	54.55	54.98	118,646
05 Apr 12	55.74330 -0.96	57.12	55.34	57.12	132,965
04 Apr 12	56.69900 -2.60	59.14	56.69	58.87	129,226
03 Apr 12	59.29460 -0.72	60.47	59.17	60.40	84,139
02 Apr 12	60.01880 -0.57	60.78	59.17	60.64	110,948
30 Mar 12	60.59230 +1.00	60.86	59.76	60.06	105,641
29 Mar 12	59.59630 -1.32	61.36	59.35	61.04	87,130
28 Mar 12	60.91430 -1.62	62.71	60.86	62.37	78,284
27 Mar 12	62.53400 +0.37	63.12	62.46	62.57	95,878
26 Mar 12	62.16170 +0.65	62.57	60.79	61.74	68,970
23 Mar 12	61.50780 -0.65	62.42	60.54	62.16	122,651
22 Mar 12	62.16170 +0.04	62.48	61.19	62.30	94,217
21 Mar 12	62.12140 -0.53	63.13	61.65	62.65	67,206
20 Mar 12	62.65460 -0.02	62.88	61.72	62.44	94,835
19 Mar 12	62.67470 +0.13	63.16	62.07	62.38	116,651
16 Mar 12	62.54400 +2.03	63.25	60.33	60.36	285,617
15 Mar 12	60.51180 +1.73	60.93	59.46	59.54	236,616
14 Mar 12	58.78140 +0.56	59.06	58.06	58.37	161,940
13 Mar 12	58.21810 +1.97	58.55	56.44	56.79	125,686
12 Mar 12	56.24640 +1.03	56.45	54.95	55.22	69,192
09 Mar 12	55.22020 +0.20	56.21	55.05	55.28	97,794
08 Mar 12	55.01890 +1.32	55.25	53.79	54.08	83,629
07 Mar 12	53.70110 +1.08	53.70	52.11	52.70	65,366
06 Mar 12	52.62460 -2.57	55.28	52.61	55.05	89,915
05 Mar 12	55.19000 -0.27	55.71	54.77	55.38	77,449
02 Mar 12	55.46160 +0.27	55.73	55.21	55.67	58,729
01 Mar 12	55.19000 +0.44	55.49	54.41	54.41	70,089
29 Feb 12	54.74740 +0.02	55.19	53.84	54.32	85,833
28 Feb 12	54.72720 -0.12	55.52	54.49	54.99	46,765
27 Feb 12	54.84790 -0.76	55.61	54.32	55.33	57,451
24 Feb 12	55.61250 +1.29	55.77	54.21	55.33	110,692
23 Feb 12	54.32480 -0.40	54.84	54.21	54.73	125,898
22 Feb 12	54.72720 -0.69	55.48	54.64	55.43	42,112
21 Feb 12	55.42140 -0.62	56.19	55.24	56.19	166,960
20 Feb 12	56.04510 +0.26	56.20	55.59	56.20	27,462
17 Feb 12	55.78360 +0.45	56.34	55.23	55.83	73,396
16 Feb 12	55.33080 -1.11	56.19	54.51	56.19	120,200
15 Feb 12	56.43750 +0.29	56.84	56.25	56.84	158,294
14 Feb 12	56.14570 -0.19	56.76	55.91	56.19	285,935
13 Feb 12	56.33690 +0.54	57.31	55.99	55.99	191,444
10 Feb 12	55.79360 +0.32	56.31	54.83	55.13	337,932
09 Feb 12	55.47170 +1.28	55.53	54.04	54.22	194,351
08 Feb 12	54.19410 +1.30	54.20	53.01	53.01	48,473
07 Feb 12	52.89630 -0.56	53.67	52.53	53.67	64,321
06 Feb 12	53.45960 +0.13	53.71	53.02	53.42	53,802
03 Feb 12	53.32880 +0.87	53.49	52.32	52.46	112,156
02 Feb 12	52.46370 +0.41	52.51	51.76	52.20	75,234
01 Feb 12	52.05120 +1.22	52.05	50.95	51.31	90,924
31 Jan 12	50.83400 +0.43	51.25	50.54	50.96	61,411
30 Jan 12	50.40130 -1.51	51.88	50.40	51.88	46,034
27 Jan 12	51.91040 +0.68	52.29	50.80	51.10	104,650
26 Jan 12	51.22640 +2.30	51.59	49.07	49.29	76,641
25 Jan 12	48.92260 +0.28	49.40	48.63	48.91	121,545
24 Jan 12	48.64090 -0.76	49.56	48.39	49.33	58,089
23 Jan 12	49.40040 +0.02	49.84	49.29	49.45	84,652
20 Jan 12	49.38530 +1.67	49.39	47.75	47.92	92,449
19 Jan 12	47.71030 +2.52	48.47	45.53	45.67	107,885
18 Jan 12	45.19520 -0.02	45.67	44.77	45.25	77,762
17 Jan 12	45.21540 -0.59	45.93	44.94	45.82	74,046
16 Jan 12	45.80380 +0.33	46.04	45.08	45.29	39,560
13 Jan 12	45.47190 -1.21	47.25	44.89	47.03	51,835
12 Jan 12	46.68420 +0.71	46.98	45.93	46.16	94,570
11 Jan 12	45.97490 +0.45	45.99	44.97	45.52	98,469
10 Jan 12	45.52220 +1.45	46.16	44.33	44.49	98,985
09 Jan 12	44.06850 -0.72	45.57	43.89	44.99	97,854
06 Jan 12	44.78780 -1.99	47.01	44.28	46.62	149,991
05 Jan 12	46.77980 -3.12	49.60	46.37	49.50	135,373
04 Jan 12	49.89840 -1.11	51.11	49.90	50.81	64,435
03 Jan 12	51.00490 +0.44	51.00	50.32	50.57	41,218
02 Jan 12	50.56230 +0.66	50.60	49.74	49.80	38,868
30 Dec 11	49.89840 -0.01	50.20	49.50	50.04	52,496
29 Dec 11	49.90840 +0.86	49.91	48.62	49.19	54,208
28 Dec 11	49.04830 -0.22	50.10	48.60	49.18	81,798
27 Dec 11	49.26970 +1.01	49.27	48.12	48.12	26,687
23 Dec 11	48.25860 +1.12	48.49	47.22	47.43	34,529
22 Dec 11	47.14190 +0.53	47.67	46.56	46.66	43,924
21 Dec 11	46.61370 -0.07	48.53	46.61	47.28	74,276
20 Dec 11	46.67910 +1.71	46.78	44.77	44.77	64,846
19 Dec 11	44.96890 +0.00	45.72	44.57	44.74	49,391
16 Dec 11	44.96890 +0.71	45.77	44.39	44.45	156,203
15 Dec 11	44.25470 +0.23	44.73	43.71	44.26	63,270
14 Dec 11	44.02820 -1.42	45.86	44.03	45.27	79,850
13 Dec 11	45.45180 -0.59	46.76	45.38	46.09	55,569
12 Dec 11	46.04030 -2.07	48.14	46.04	47.98	53,885
09 Dec 11	48.11270 +0.55	48.47	46.97	46.97	90,205
08 Dec 11	47.55940 -1.84	49.65	46.79	49.64	78,257
07 Dec 11	49.39530 +0.13	49.99	48.51	49.65	77,806
06 Dec 11	49.26970 -0.39	49.47	48.47	49.29	115,017
05 Dec 11	49.65690 +0.27	50.60	49.00	49.80	145,438
02 Dec 11	49.38530 +0.43	49.49	48.95	49.20	116,922
01 Dec 11	48.95270 -0.69	49.64	48.60	49.60	130,276
30 Nov 11	49.64180 +3.82	49.64	45.07	45.35	191,535
29 Nov 11	45.82390 +0.82	45.86	44.82	45.03	82,443
28 Nov 11	45.00410 +3.26	45.00	42.24	42.25	93,565
25 Nov 11	41.73960 +0.12	42.25	40.47	41.50	75,071
24 Nov 11	41.61880 -0.42	42.71	41.60	42.04	100,272
23 Nov 11	42.04140 -2.12	44.16	42.00	43.94	156,814
22 Nov 11	44.16410 -1.68	46.26	44.16	45.95	150,391
21 Nov 11	45.84420 -1.50	47.49	45.44	47.49	53,961
18 Nov 11	47.34310 +0.36	47.79	46.48	46.98	70,976
17 Nov 11	46.98090 -1.06	47.84	46.68	47.82	52,232
16 Nov 11	48.03720 +0.25	48.60	47.43	47.50	64,791
15 Nov 11	47.78580 -0.70	48.35	47.18	48.30	75,490
14 Nov 11	48.49000 -0.60	49.60	47.97	49.60	55,546
11 Nov 11	49.09360 +0.30	49.38	48.53	48.80	88,515
10 Nov 11	48.79170 -1.26	50.03	48.12	49.63	128,719
09 Nov 11	50.05430 -1.81	52.26	49.50	51.86	81,660
08 Nov 11	51.86010 -0.14	52.29	51.65	52.22	62,848
07 Nov 11	52.00090 +0.48	52.82	50.80	51.31	159,183
04 Nov 11	51.51800 +0.70	52.20	50.71	51.28	175,371
03 Nov 11	50.81380 +0.59	50.93	49.45	49.59	95,083
02 Nov 11	50.22030 -0.14	51.48	49.50	50.77	71,891
01 Nov 11	50.36110 -3.36	52.81	49.76	52.61	121,944
31 Oct 11	53.72130 -1.01	54.59	53.72	54.32	76,200
28 Oct 11	54.72720 +0.57	55.32	53.93	54.80	64,744
27 Oct 11	54.15380 +2.22	55.33	52.72	52.83	94,482
26 Oct 11	51.93050 -0.40	52.82	51.32	52.27	40,942
25 Oct 11	52.33290 -0.83	53.57	52.18	53.02	41,637
24 Oct 11	53.16790 +0.04	53.42	52.31	53.02	46,566
21 Oct 11	53.12770 +1.81	53.13	51.47	51.81	53,497
20 Oct 11	51.31680 -0.94	52.73	51.31	51.84	99,609
19 Oct 11	52.25240 +0.01	52.77	51.85	52.72	68,077
18 Oct 11	52.24230 -1.73	53.42	51.87	53.42	102,982
17 Oct 11	53.97270 +0.15	54.60	53.40	53.83	107,438
14 Oct 11	53.82180 +0.62	54.32	53.22	53.56	82,778
13 Oct 11	53.19820 -0.84	54.97	53.20	54.03	92,165
12 Oct 11	54.04310 +1.11	54.32	52.52	53.02	98,902
11 Oct 11	52.93650 -0.32	53.67	52.71	53.67	94,394
10 Oct 11	53.25850 -0.87	54.59	52.76	54.35	180,880
07 Oct 11	54.12360 -0.39	54.92	53.27	54.52	114,669
06 Oct 11	54.51600 +2.73	54.52	52.20	52.25	109,292
05 Oct 11	51.78970 +1.20	51.79	50.60	51.31	87,507
04 Oct 11	50.59250 -1.20	51.71	50.00	51.12	83,110
03 Oct 11	51.78970 -1.07	52.21	50.83	52.10	97,308
30 Sep 11	52.85610 +0.20	52.86	51.53	52.31	170,226
29 Sep 11	52.65480 +1.75	53.71	50.70	50.70	166,438
28 Sep 11	50.90440 -0.70	52.10	50.55	51.54	95,686
27 Sep 11	51.60860 +2.79	52.10	50.09	50.09	168,478
26 Sep 11	48.81690 +0.83	49.60	47.28	47.45	115,172
23 Sep 11	47.98690 -0.32	48.69	46.41	48.69	366,819
22 Sep 11	48.30390 -1.25	48.81	48.11	48.81	156,771
21 Sep 11	49.55630 +0.26	50.07	49.06	49.06	159,840
20 Sep 11	49.29470 +0.94	49.87	47.99	47.99	132,547
19 Sep 11	48.35910 -0.26	48.54	47.82	48.29	113,721
16 Sep 11	48.62080 +0.87	50.00	48.06	48.20	263,767
15 Sep 11	47.75050 -0.27	49.09	46.79	48.29	289,650
14 Sep 11	48.01710 -1.98	50.08	48.02	49.80	327,863
13 Sep 11	49.99890 -2.98	53.31	50.00	52.98	133,602
12 Sep 11	52.97680 -2.54	54.53	52.61	54.32	158,466
09 Sep 11	55.51190 -0.65	56.14	55.11	55.94	107,554
08 Sep 11	56.16590 +0.22	56.86	55.49	56.23	76,968
07 Sep 11	55.94450 +1.09	56.34	55.42	55.93	53,148
06 Sep 11	54.85800 -0.97	56.68	54.63	55.58	87,689
05 Sep 11	55.82380 -1.97	57.56	54.94	57.56	57,822
02 Sep 11	57.79550 -0.75	58.84	57.14	58.54	71,153
01 Sep 11	58.55010 +0.20	59.19	58.01	58.01	87,866
31 Aug 11	58.34890 +0.62	58.70	57.38	58.05	97,550
30 Aug 11	57.72520 +1.05	58.02	56.52	57.67	59,567
29 Aug 11	56.67900 +0.47	57.29	56.63	56.98	40,864
26 Aug 11	56.20610 -1.46	57.62	55.43	57.62	65,832
25 Aug 11	57.66480 -0.80	59.20	57.43	58.77	44,131
24 Aug 11	58.46960 +0.97	58.95	56.92	58.30	49,594
23 Aug 11	57.50380 +0.01	58.98	57.14	57.49	83,678
22 Aug 11	57.49380 +0.89	58.55	56.25	56.40	63,294
19 Aug 11	56.60850 -1.02	58.16	55.04	57.53	78,798
18 Aug 11	57.62450 -2.61	60.22	56.95	60.22	89,467
17 Aug 11	60.23020 +1.38	60.69	58.34	58.85	58,568
16 Aug 11	58.85190 -1.01	59.86	57.71	59.86	104,501
15 Aug 11	59.85800 +1.31	60.02	57.64	58.65	109,999
12 Aug 11	58.55010 +0.00	59.13	56.51	59.13	170,444
11 Aug 11	58.55010 +0.55	60.03	57.20	59.23	149,810
10 Aug 11	57.99680 +0.49	62.03	57.50	58.72	199,266
09 Aug 11	57.50380 +1.40	58.02	53.32	55.91	181,974
08 Aug 11	56.10550 -3.95	60.82	56.06	59.18	131,528
05 Aug 11	60.05910 -3.67	62.42	59.67	61.85	200,777
04 Aug 11	63.73110 -3.17	68.11	63.46	67.80	79,909
03 Aug 11	66.90010 -1.26	68.29	66.10	67.57	127,106
02 Aug 11	68.15760 -0.18	69.46	67.55	67.56	118,166
01 Aug 11	68.33860 -0.07	70.53	68.34	70.53	144,270
29 Jul 11	68.40900 -0.74	68.79	67.56	68.78	62,493
28 Jul 11	69.15350 -0.11	69.92	68.41	68.41	102,204
27 Jul 11	69.26420 -1.72	70.91	68.88	70.72	83,954
26 Jul 11	70.98440 -0.18	71.57	70.22	71.43	70,720
25 Jul 11	71.16560 +0.39	71.36	70.42	70.42	57,462
22 Jul 11	70.77310 +0.21	71.02	70.19	70.75	75,860
21 Jul 11	70.56190 +1.26	70.92	68.91	69.48	102,132
20 Jul 11	69.30440 +0.62	69.42	68.46	68.86	69,614
19 Jul 11	68.68070 +0.41	68.88	68.31	68.37	48,941
18 Jul 11	68.26830 -1.84	70.01	67.74	69.77	72,925
15 Jul 11	70.10920 -0.25	70.56	69.52	69.98	54,888
14 Jul 11	70.36080 -0.58	70.80	69.53	70.80	72,790
13 Jul 11	70.94420 -0.63	71.68	70.62	71.55	104,221
12 Jul 11	71.57800 -1.09	72.43	70.81	72.13	134,012
11 Jul 11	72.66450 -0.94	73.59	72.33	73.31	125,140
08 Jul 11	73.60010 -0.48	74.57	73.60	74.44	121,940
07 Jul 11	74.08300 -0.14	74.49	73.75	74.44	64,283
06 Jul 11	74.22380 +0.00	74.50	73.96	74.06	72,588
05 Jul 11	74.22380 +0.24	74.85	73.44	73.44	69,338
04 Jul 11	73.98230 +0.42	74.11	73.44	73.44	53,386
01 Jul 11	73.55980 +0.07	73.74	73.04	73.04	120,799
30 Jun 11	73.48940 +0.10	73.59	73.02	73.59	73,769
29 Jun 11	73.38880 +0.92	73.53	72.59	72.79	91,063
28 Jun 11	72.47340 +0.01	72.76	71.94	72.76	85,764
27 Jun 11	72.46320 -0.12	72.89	72.38	72.84	35,159
24 Jun 11	72.58400 -1.12	74.33	72.48	74.33	87,641
23 Jun 11	73.70060 -1.46	75.65	73.61	74.75	97,444
22 Jun 11	75.15940 -0.11	75.43	74.67	75.05	38,824
21 Jun 11	75.27000 +1.94	75.27	73.48	73.54	102,460
20 Jun 11	73.32850 -0.05	73.53	72.84	72.86	49,383
17 Jun 11	73.37870 -0.45	73.94	73.38	73.60	85,492
16 Jun 11	73.83140 -0.40	74.22	73.57	73.74	97,705
15 Jun 11	74.23380 -0.01	74.34	73.69	74.14	156,123
14 Jun 11	74.24390 +0.35	74.54	74.01	74.24	114,886
13 Jun 11	73.89180 +0.35	74.19	73.31	73.54	40,583
10 Jun 11	73.53970 +0.63	73.90	72.79	72.97	83,789
09 Jun 11	72.90590 -0.15	73.59	72.48	73.13	58,636
08 Jun 11	73.05680 -0.21	73.26	72.66	73.24	68,342
07 Jun 11	73.26810 -0.27	73.65	73.22	73.32	32,492
06 Jun 11	73.53970 +0.03	73.74	73.23	73.34	34,350
03 Jun 11	73.50950 +0.14	73.68	73.19	73.36	83,991
02 Jun 11	73.36870 -0.54	73.78	73.27	73.66	42,177
01 Jun 11	73.91200 +0.14	74.24	73.58	73.94	109,795
31 May 11	73.77110 -0.04	73.82	73.44	73.81	159,367
30 May 11	73.81140 +0.19	73.88	73.14	73.44	46,673
27 May 11	73.62010 +0.57	73.63	73.04	73.39	84,045
26 May 11	73.04680 -0.21	73.31	72.58	73.14	59,784
25 May 11	73.25800 +0.11	73.26	72.53	72.76	78,596
24 May 11	73.14730 +0.66	73.44	72.72	72.73	161,332
23 May 11	72.48340 -0.38	72.71	71.88	72.43	69,670
20 May 11	72.86560 +0.73	73.19	72.23	72.47	113,943
19 May 11	72.13130 +0.38	72.52	71.75	72.03	198,808
18 May 11	71.74900 +0.26	72.82	71.54	72.03	88,735
17 May 11	71.48750 -0.88	72.72	71.49	72.21	164,192
16 May 11	72.36270 +0.18	73.36	71.58	71.63	190,989
13 May 11	72.18150 +0.05	72.55	71.92	72.43	89,871
12 May 11	72.13130 -0.80	73.44	72.06	72.94	116,880
11 May 11	72.93600 -4.07	74.50	72.83	74.45	136,158
10 May 11	77.01050 +0.70	77.17	76.37	76.46	68,293
09 May 11	76.30630 -0.16	77.16	76.19	76.47	284,048
06 May 11	76.46720 +0.48	76.66	75.88	75.99	65,189
05 May 11	75.98430 -0.28	76.66	75.66	76.46	71,919
04 May 11	76.26590 -0.71	77.16	76.13	76.98	75,852
03 May 11	76.98030 -0.81	77.81	76.78	77.47	91,369
02 May 11	77.79510 +0.73	77.97	77.11	77.14	71,082
29 Apr 11	77.06080 +0.22	77.23	76.86	76.86	43,700
28 Apr 11	76.83950 +0.89	76.93	76.10	76.46	133,947
27 Apr 11	75.95410 +0.12	76.98	75.31	75.84	140,924
26 Apr 11	75.83340 +1.39	75.95	74.66	74.66	69,563
21 Apr 11	74.44520 +0.47	74.90	74.02	74.32	106,404
20 Apr 11	73.97240 +1.48	74.12	72.86	73.04	82,093
19 Apr 11	72.49340 +0.06	73.04	72.48	72.67	68,349
18 Apr 11	72.43310 -0.99	73.59	72.43	73.21	88,848
15 Apr 11	73.41900 +0.04	74.02	73.04	73.61	78,422
14 Apr 11	73.37870 +0.22	73.92	73.04	73.04	107,827
13 Apr 11	73.15750 -0.02	73.57	72.85	73.27	73,738
12 Apr 11	73.17750 -0.86	73.95	72.90	73.94	77,613
11 Apr 11	74.03270 -0.82	75.32	73.99	74.95	85,745
08 Apr 11	74.85750 -0.15	75.05	74.20	74.57	87,449
07 Apr 11	75.00850 -1.72	77.43	74.75	76.71	72,827
06 Apr 11	76.72880 -0.29	77.25	76.10	77.16	56,773
05 Apr 11	77.02060 +0.32	77.36	76.66	76.93	42,091
04 Apr 11	76.69860 +0.38	77.44	76.21	76.40	71,916
01 Apr 11	76.31630 +0.67	76.66	75.57	75.57	62,706
31 Mar 11	75.64230 +0.01	75.87	75.21	75.57	75,977
30 Mar 11	75.63220 +0.18	76.19	75.45	76.19	79,775
29 Mar 11	75.45120 -0.92	76.71	74.96	76.65	67,578
28 Mar 11	76.36670 +0.07	76.90	75.96	75.96	73,476
25 Mar 11	76.29620 +0.54	76.43	75.75	75.75	65,458
24 Mar 11	75.75290 +0.10	75.75	74.88	75.62	188,374
23 Mar 11	75.65240 +1.33	75.65	73.79	73.97	71,464
22 Mar 11	74.32440 -1.56	76.45	73.57	75.45	119,056
21 Mar 11	75.88370 +0.73	76.05	75.45	75.95	66,118
18 Mar 11	75.14930 +1.01	75.35	74.09	74.34	133,871
17 Mar 11	74.14330 +1.59	74.23	72.49	72.99	107,425
16 Mar 11	72.55380 -2.14	74.95	72.46	74.69	101,508
15 Mar 11	74.69670 -1.72	75.95	73.65	75.50	130,058
14 Mar 11	76.41690 -0.78	77.48	76.22	76.76	87,458
11 Mar 11	77.20160 -0.54	77.76	76.57	77.06	86,356
10 Mar 11	77.74490 -0.80	78.48	77.55	77.97	70,744
09 Mar 11	78.54970 +0.35	78.95	78.07	78.37	62,586
08 Mar 11	78.19750 +0.28	78.62	77.26	78.08	89,723
07 Mar 11	77.91580 -0.75	78.87	77.92	78.78	63,135
04 Mar 11	78.67040 +0.39	79.81	78.28	78.28	81,702
03 Mar 11	78.27800 +1.62	78.47	76.24	76.67	125,426
02 Mar 11	76.65840 -1.48	78.05	76.26	77.99	185,622
01 Mar 11	78.13720 -1.01	79.13	77.40	78.47	139,655
28 Feb 11	79.14330 +1.71	79.25	77.17	77.69	90,714
25 Feb 11	77.43300 +1.33	77.65	76.14	76.26	61,921
24 Feb 11	76.10500 +1.23	76.32	74.56	74.85	108,900
23 Feb 11	74.87770 -1.53	76.20	74.73	76.05	69,945
22 Feb 11	76.40690 -0.70	77.16	74.01	76.66	175,843
21 Feb 11	77.11100 -1.03	78.27	76.78	77.89	52,617
18 Feb 11	78.13720 -0.15	78.46	77.40	78.11	79,578
17 Feb 11	78.28810 +0.17	78.47	77.46	78.42	38,121
16 Feb 11	78.11710 +0.54	78.60	77.66	77.73	58,444
15 Feb 11	77.57380 +0.08	78.64	77.18	77.93	71,974
14 Feb 11	77.49340 +0.59	77.72	76.27	77.46	60,248
11 Feb 11	76.89990 +0.45	77.43	75.95	76.32	83,400
10 Feb 11	76.44710 -2.51	78.87	76.18	78.72	153,838
09 Feb 11	78.95210 +0.00	80.19	78.62	78.83	288,817
08 Feb 11	78.95210 +0.85	79.27	77.61	78.47	102,908
07 Feb 11	78.10690 +2.15	79.04	75.95	75.95	146,760
04 Feb 11	75.95410 +1.21	75.95	74.92	74.99	74,523
03 Feb 11	74.74690 +0.75	74.75	73.94	74.26	47,782
02 Feb 11	73.99240 -0.17	74.64	73.54	74.58	32,550
01 Feb 11	74.16350 +0.25	74.85	73.46	74.27	46,281
31 Jan 11	73.91200 -0.02	74.58	73.29	73.94	66,747
28 Jan 11	73.93210 -0.72	75.30	73.84	74.65	43,494
27 Jan 11	74.65650 +0.36	74.86	74.06	74.35	57,809
26 Jan 11	74.29430 -0.04	75.01	74.27	74.79	45,889
25 Jan 11	74.33450 -0.41	75.17	74.14	74.95	65,015
24 Jan 11	74.74690 +0.74	74.93	73.77	74.45	68,763
21 Jan 11	74.00250 -0.07	75.10	73.44	74.16	110,068
20 Jan 11	74.07290 -1.19	75.35	74.07	75.07	138,128
19 Jan 11	75.25990 -0.26	75.74	75.15	75.74	84,560
18 Jan 11	75.52150 +0.33	75.72	75.26	75.55	51,440
17 Jan 11	75.18960 -0.56	76.26	75.05	76.19	98,817
14 Jan 11	75.75290 -0.22	77.26	75.45	76.46	96,832
13 Jan 11	75.97430 +0.52	76.27	74.65	75.45	145,636
12 Jan 11	75.45120 +0.89	75.85	74.60	74.85	86,016
11 Jan 11	74.56590 +2.28	74.95	73.12	73.35	88,732
10 Jan 11	72.28220 -1.21	73.63	71.95	73.24	175,277
07 Jan 11	73.48940 -0.28	73.91	73.09	73.77	65,299
06 Jan 11	73.77110 -0.76	74.85	73.52	74.73	52,821
05 Jan 11	74.53570 +0.46	74.95	73.74	74.14	86,887
04 Jan 11	74.07290 +0.71	74.14	73.31	73.93	139,252
03 Jan 11	73.35860 +0.52	73.72	73.03	73.43	81,338
31 Dec 10	72.83550 +0.12	72.94	72.15	72.68	52,935
30 Dec 10	72.71480 -0.76	73.63	72.25	73.58	38,697
29 Dec 10	73.47940 +0.70	73.48	72.68	72.79	77,296
28 Dec 10	72.77510 +0.64	72.86	72.23	72.42	41,324
27 Dec 10	72.13130 -0.70	72.84	71.73	72.84	49,641
24 Dec 10	72.83550 -0.12	73.34	72.23	72.94	26,545
23 Dec 10	72.95620 +1.03	73.44	72.39	72.43	127,047
22 Dec 10	71.93000 +0.08	72.26	71.52	71.94	104,614
21 Dec 10	71.84970 +1.49	72.44	69.92	70.80	188,704
20 Dec 10	70.36080 +1.08	70.77	69.45	69.52	160,978
17 Dec 10	69.28420 -0.53	70.05	68.70	69.87	734,727
16 Dec 10	69.81740 -0.64	70.92	68.67	70.42	169,188
15 Dec 10	70.46130 -0.84	71.33	70.17	71.23	107,676
14 Dec 10	71.30630 +0.68	71.93	70.24	70.91	158,135
13 Dec 10	70.62220 +1.94	70.89	68.75	68.92	138,133
10 Dec 10	68.68070 -2.87	71.74	68.51	71.43	209,023
09 Dec 10	71.54780 -0.98	72.91	71.06	72.84	107,783
08 Dec 10	72.52360 -0.08	72.69	71.90	72.46	52,234
07 Dec 10	72.60420 +0.62	72.85	71.87	71.93	90,985
06 Dec 10	71.98040 -0.39	72.73	71.43	72.44	67,544
03 Dec 10	72.37270 +0.15	72.89	71.57	72.43	81,221
02 Dec 10	72.22190 +1.52	72.33	70.95	71.21	117,961
01 Dec 10	70.70280 +0.31	71.01	70.32	70.49	111,535
30 Nov 10	70.39090 -1.73	72.51	70.10	72.14	223,727
29 Nov 10	72.12120 -1.60	74.65	71.99	74.02	83,107
26 Nov 10	73.72080 -0.52	74.38	73.08	73.93	57,272
25 Nov 10	74.24390 +0.90	74.24	73.29	73.63	68,069
24 Nov 10	73.34860 -0.72	74.45	72.96	74.45	100,014
23 Nov 10	74.07290 -1.56	76.36	74.07	75.54	82,528
22 Nov 10	75.63220 -1.08	77.26	75.58	77.26	86,908
19 Nov 10	76.70870 +0.05	77.14	76.46	76.96	179,445
18 Nov 10	76.65840 +0.52	77.44	76.29	76.86	60,585
17 Nov 10	76.13530 -0.44	77.35	75.81	76.26	60,150
16 Nov 10	76.57790 -2.21	78.90	76.58	78.90	79,282
15 Nov 10	78.79100 +1.16	79.23	77.19	77.51	80,384
12 Nov 10	77.63410 -0.87	78.68	77.42	77.90	63,115
11 Nov 10	78.49940 -0.74	79.76	78.32	79.38	105,415
10 Nov 10	79.24380 -1.52	80.61	79.21	80.48	81,054
09 Nov 10	80.76290 -0.85	82.14	80.00	81.99	113,298
08 Nov 10	81.60800 -1.05	82.49	81.48	82.34	78,469
05 Nov 10	82.65420 +0.06	83.28	82.08	82.60	84,565
04 Nov 10	82.59380 -0.41	83.88	82.59	83.50	66,019
03 Nov 10	83.00630 +0.01	83.50	82.99	83.50	94,404
02 Nov 10	82.99630 -0.20	83.36	82.89	83.00	72,421
01 Nov 10	83.19750 +0.70	83.80	82.62	83.00	91,721
29 Oct 10	82.49320 -0.16	82.66	81.38	82.66	72,293
28 Oct 10	82.65420 +0.14	83.69	82.31	82.64	77,071
27 Oct 10	82.51340 +0.91	83.18	80.83	81.19	122,337
26 Oct 10	81.60800 +0.17	81.69	80.88	80.99	72,446
25 Oct 10	81.43690 -0.04	81.46	80.61	81.29	77,608
22 Oct 10	81.47720 +1.19	81.48	79.91	79.91	69,030
21 Oct 10	80.29010 +0.01	80.48	79.49	80.09	88,005
20 Oct 10	80.28000 -0.20	80.45	79.50	80.45	58,433
19 Oct 10	80.48120 +0.78	80.97	79.97	80.12	87,168
18 Oct 10	79.69650 -1.12	80.98	78.70	80.86	84,781
15 Oct 10	80.81320 -0.62	81.49	80.48	81.49	70,118
14 Oct 10	81.43690 +0.40	81.44	80.70	80.99	86,271
13 Oct 10	81.03440 +0.86	81.39	80.02	80.02	53,013
12 Oct 10	80.16940 -0.48	80.68	79.47	80.48	112,805
11 Oct 10	80.65220 +0.35	80.89	80.18	80.31	85,627
08 Oct 10	80.30020 -0.63	80.64	79.17	80.49	95,766
07 Oct 10	80.93390 +0.75	80.95	79.31	80.08	136,044
06 Oct 10	80.17940 +0.60	80.30	79.57	79.58	78,086
05 Oct 10	79.57590 +1.18	79.68	78.06	78.22	140,956
04 Oct 10	78.39880 -0.22	78.72	77.97	78.54	91,462
01 Oct 10	78.62010 -0.02	78.97	78.18	78.67	127,399
30 Sep 10	78.64020 +0.28	79.17	77.66	77.87	152,201
29 Sep 10	78.35860 +1.10	78.47	77.16	77.54	107,136
28 Sep 10	77.26200 +0.98	77.46	75.15	76.46	109,243
27 Sep 10	76.28610 +0.10	76.92	75.95	75.95	88,790
24 Sep 10	76.18550 +0.42	76.29	75.39	75.94	124,332
23 Sep 10	75.76300 -1.51	77.41	75.61	77.26	106,704
22 Sep 10	77.27200 -0.66	78.07	76.77	77.95	118,368
21 Sep 10	77.93600 -0.23	78.13	77.66	78.07	108,009
20 Sep 10	78.16730 +1.21	78.47	76.96	76.96	193,939
17 Sep 10	76.96020 -2.26	79.56	76.96	79.48	490,828
16 Sep 10	79.22370 -1.26	80.48	78.52	80.48	142,120
15 Sep 10	80.48120 -1.50	81.49	79.98	81.49	163,167
14 Sep 10	81.98020 +3.23	81.98	78.17	78.17	248,722
13 Sep 10	78.75080 +0.28	78.97	77.72	78.77	109,714
10 Sep 10	78.46910 -0.22	78.51	78.17	78.17	48,897
09 Sep 10	78.69050 +1.85	79.01	76.46	76.47	115,862
08 Sep 10	76.83950 -0.56	77.27	76.26	76.91	87,658
07 Sep 10	77.40280 -0.06	77.43	76.76	77.05	60,321
06 Sep 10	77.46320 +0.29	77.46	76.39	77.17	60,160
03 Sep 10	77.17140 +0.88	77.45	75.92	76.36	67,878
02 Sep 10	76.29620 +1.59	76.30	74.24	74.25	72,115
01 Sep 10	74.70660 +0.66	75.45	73.66	74.14	78,890
31 Aug 10	74.04270 +0.83	74.04	72.13	72.63	74,937
30 Aug 10	73.21770 -0.08	73.30	72.66	72.94	30,703
27 Aug 10	73.29820 +0.81	73.30	72.30	72.43	88,328
26 Aug 10	72.48340 +1.76	73.14	70.62	71.63	106,242
25 Aug 10	70.72290 -0.42	71.62	70.14	71.24	105,342
24 Aug 10	71.14540 -1.28	72.01	70.42	71.93	68,320
23 Aug 10	72.42300 +0.44	72.49	71.98	71.99	47,701
20 Aug 10	71.98040 -0.38	72.94	71.93	72.43	103,120
19 Aug 10	72.36270 +0.25	73.09	71.94	72.58	83,873
18 Aug 10	72.11120 -0.33	72.63	71.66	72.06	54,595
17 Aug 10	72.44320 +1.26	72.58	71.38	71.43	63,868
16 Aug 10	71.18560 +0.49	71.19	69.63	70.46	47,282
13 Aug 10	70.69260 +0.51	70.92	70.21	70.42	51,884
12 Aug 10	70.17960 -0.70	71.20	69.62	70.62	58,822
11 Aug 10	70.88390 -0.94	72.12	70.62	72.12	43,009
10 Aug 10	71.81940 -0.49	72.94	71.43	72.94	38,508
09 Aug 10	72.31230 +0.09	73.31	72.13	72.58	33,489
06 Aug 10	72.22190 -0.71	73.77	72.13	72.82	75,338
05 Aug 10	72.93600 -0.40	73.74	72.94	73.44	52,487
04 Aug 10	73.33840 +0.30	73.42	72.43	73.42	51,159
03 Aug 10	73.03670 +1.23	73.33	71.82	71.93	82,046
02 Aug 10	71.80940 +1.27	71.99	70.75	70.92	57,236
30 Jul 10	70.54180 -0.39	71.52	70.07	71.28	96,427
29 Jul 10	70.93410 -0.94	71.95	70.91	71.67	90,462
28 Jul 10	71.86970 -1.28	73.18	71.55	73.04	52,360
27 Jul 10	73.14730 -0.23	73.64	72.78	73.38	82,871
26 Jul 10	73.37870 +0.19	73.74	72.62	73.74	44,615
23 Jul 10	73.18760 +1.45	73.39	71.63	71.63	112,506
22 Jul 10	71.73890 +1.80	71.78	69.92	69.92	73,196
21 Jul 10	69.93810 +1.22	70.16	68.91	68.91	113,692
20 Jul 10	68.72090 -0.38	69.72	68.72	69.32	70,152
19 Jul 10	69.10310 +0.37	69.72	68.41	68.73	33,353
16 Jul 10	68.73090 -0.76	70.40	68.73	69.91	80,834
15 Jul 10	69.49550 -0.46	70.07	69.24	70.07	53,448
14 Jul 10	69.95830 +0.12	70.32	69.72	70.05	27,825
13 Jul 10	69.83760 +0.96	69.91	68.68	68.68	34,372
12 Jul 10	68.88190 +0.93	68.88	67.66	67.96	34,904
09 Jul 10	67.95640 -0.77	69.31	67.96	68.73	41,223
08 Jul 10	68.73090 +0.87	68.90	67.74	67.91	108,387
07 Jul 10	67.86580 +1.70	67.91	65.65	65.65	51,648
06 Jul 10	66.16560 +0.72	66.29	65.46	65.48	51,944
05 Jul 10	65.44130 -0.04	65.99	65.15	65.54	32,251
02 Jul 10	65.48150 -0.35	66.52	65.09	66.10	58,845
01 Jul 10	65.83350 -2.57	67.94	65.59	67.91	121,298
30 Jun 10	68.39900 +0.41	69.61	67.96	68.30	113,080
29 Jun 10	67.98660 -0.72	69.15	67.91	69.15	66,162
28 Jun 10	68.71090 +0.26	69.42	68.21	68.48	37,114
25 Jun 10	68.44920 -0.03	69.48	68.21	68.59	42,826
24 Jun 10	68.47950 -1.31	70.11	68.48	70.02	51,863
23 Jun 10	69.78720 -0.63	70.69	69.13	70.42	45,246
22 Jun 10	70.42110 +0.23	70.79	69.62	69.72	61,394
21 Jun 10	70.18970 +0.21	71.63	69.99	70.12	61,282
18 Jun 10	69.97840 +0.39	70.35	69.59	69.91	133,151
17 Jun 10	69.58610 +0.08	70.30	69.20	69.32	59,720
16 Jun 10	69.50560 +0.85	69.60	68.46	68.71	78,607
15 Jun 10	68.66050 +0.41	69.09	67.81	68.11	91,064
14 Jun 10	68.24800 -0.45	69.38	67.60	68.93	73,626
11 Jun 10	68.70070 -0.27	69.82	68.01	69.61	89,557
10 Jun 10	68.97240 +1.34	69.60	65.39	65.61	185,138
09 Jun 10	67.62890 -0.40	68.61	66.70	67.77	115,339
08 Jun 10	68.02890 -1.43	69.83	67.56	69.71	91,895
07 Jun 10	69.45780 -1.88	71.22	69.46	71.22	90,251
04 Jun 10	71.33420 -2.38	74.20	70.96	74.06	117,325
03 Jun 10	73.71540 +1.29	74.53	73.18	73.18	81,426
02 Jun 10	72.42950 +1.10	72.43	70.69	71.26	63,797
01 Jun 10	71.33420 -0.09	71.44	70.26	71.44	90,371
31 May 10	71.41990 +0.95	71.44	70.11	70.11	33,653
28 May 10	70.46730 -0.14	72.02	70.31	71.06	102,874
27 May 10	70.61030 +3.33	70.61	67.15	67.34	115,629
26 May 10	67.27640 +0.46	67.85	66.36	67.37	126,731
25 May 10	66.81920 -2.44	68.77	66.77	68.68	89,525
24 May 10	69.25770 +0.50	69.28	68.25	69.11	54,972
21 May 10	68.76240 -0.50	69.60	67.83	69.60	74,287
20 May 10	69.25770 -1.14	71.06	68.20	71.06	80,239
19 May 10	70.40070 -1.37	71.26	69.63	70.56	88,344
18 May 10	71.77230 +1.30	72.00	70.76	71.06	64,309
17 May 10	70.47700 +0.47	71.48	69.39	69.63	87,054
14 May 10	70.01030 -2.72	72.85	69.88	72.85	103,724
13 May 10	72.73430 -0.46	73.95	72.11	73.21	70,121
12 May 10	73.19160 +2.39	73.34	70.49	70.96	133,100
11 May 10	70.80080 -1.21	72.39	69.85	72.39	103,252
10 May 10	72.01040 +5.96	72.01	67.63	67.63	164,390
07 May 10	66.04770 -3.15	68.20	65.43	68.20	151,969
06 May 10	69.20060 -0.72	70.49	68.79	69.63	142,492
05 May 10	69.92450 -1.83	72.00	68.81	71.55	172,560
04 May 10	71.75330 -1.43	73.18	71.46	73.06	126,021
03 May 10	73.18200 -0.88	74.06	72.50	74.06	53,441
30 Apr 10	74.05840 +0.38	74.82	73.53	73.82	75,423
29 Apr 10	73.67730 +1.01	73.97	72.14	72.73	64,899
28 Apr 10	72.66770 -2.20	74.30	71.71	73.34	110,611
27 Apr 10	74.86790 -1.18	76.58	74.87	76.30	93,684
26 Apr 10	76.04910 +0.30	76.76	75.73	75.73	88,901
23 Apr 10	75.75380 +0.25	76.35	75.40	75.58	64,792
22 Apr 10	75.50620 -0.22	76.20	75.08	75.73	58,078
21 Apr 10	75.72530 +0.35	76.20	75.53	75.63	27,428
20 Apr 10	75.37290 +0.64	75.82	74.79	75.82	67,270
19 Apr 10	74.73460 -1.26	76.10	74.67	75.73	65,590
16 Apr 10	75.99210 -0.65	76.67	75.77	76.34	60,942
15 Apr 10	76.63960 -0.02	76.77	76.28	76.77	37,048
14 Apr 10	76.65880 -0.41	77.87	76.66	77.34	68,177
13 Apr 10	77.06830 +0.06	77.46	76.63	77.06	86,354
12 Apr 10	77.01120 +0.67	77.29	76.56	77.15	118,738
09 Apr 10	76.34440 +1.10	76.53	75.82	75.82	151,622
08 Apr 10	75.24910 -1.24	76.56	75.07	76.30	103,013
07 Apr 10	76.48730 -0.51	77.35	76.32	77.15	124,749
06 Apr 10	77.00160 -0.24	77.54	76.73	77.39	103,669
01 Apr 10	77.23990 -0.44	77.63	77.24	77.48	90,660
31 Mar 10	77.67800 -1.42	79.08	77.58	79.08	257,693
30 Mar 10	79.09720 +1.10	79.14	77.99	78.11	160,755
29 Mar 10	77.99240 +2.55	78.53	75.46	75.62	172,107
26 Mar 10	75.43960 +0.76	75.62	74.73	75.01	47,757
25 Mar 10	74.67750 +0.86	75.44	73.73	73.82	104,360
24 Mar 10	73.82030 +0.05	74.20	73.34	73.77	97,516
23 Mar 10	73.77260 -0.05	73.82	72.63	73.25	76,548
22 Mar 10	73.82030 -0.18	74.00	73.73	73.92	110,307
19 Mar 10	74.00130 +0.04	74.20	73.82	74.20	138,974
18 Mar 10	73.96310 +0.30	74.20	73.44	73.44	84,409
17 Mar 10	73.65840 +1.21	74.20	72.58	72.81	95,402
16 Mar 10	72.44870 +0.80	72.96	71.63	71.68	58,930
15 Mar 10	71.64850 -0.42	71.71	71.16	71.58	57,414
12 Mar 10	72.06760 -0.32	72.49	71.75	72.39	60,479
11 Mar 10	72.39150 -0.41	72.66	71.62	72.39	80,023
10 Mar 10	72.80110 -0.40	73.25	72.55	72.92	41,942
09 Mar 10	73.20110 -0.39	73.58	72.87	73.25	62,271
08 Mar 10	73.59160 -0.30	73.82	72.98	73.82	62,148
05 Mar 10	73.89640 +0.74	74.04	73.32	73.34	134,326
04 Mar 10	73.15340 +0.61	73.26	72.01	72.01	71,018
03 Mar 10	72.54390 +1.02	72.54	70.96	70.96	101,369
02 Mar 10	71.52470 +1.54	71.52	69.85	69.96	72,042
01 Mar 10	69.98170 +0.23	70.10	69.49	69.72	78,514
26 Feb 10	69.75300 +1.31	69.75	68.82	69.14	82,304
25 Feb 10	68.43850 -0.63	69.44	68.20	68.76	53,268
24 Feb 10	69.06720 -1.25	70.60	68.11	70.58	91,401
23 Feb 10	70.31500 -0.83	72.01	69.80	71.53	73,099
22 Feb 10	71.14370 +3.51	71.42	68.20	68.20	134,491
19 Feb 10	67.62890 +1.03	67.82	65.91	65.92	76,738
18 Feb 10	66.60020 +1.00	66.75	65.36	65.96	43,253
17 Feb 10	65.60000 +0.95	66.03	64.77	64.77	58,075
16 Feb 10	64.64740 +0.16	64.77	63.86	64.71	27,978
15 Feb 10	64.48550 +0.02	64.94	64.00	64.77	55,801
12 Feb 10	64.46660 -0.21	65.55	64.10	64.68	40,850
11 Feb 10	64.67600 -0.30	65.72	64.40	65.72	59,844
10 Feb 10	64.98080 -0.84	66.67	64.77	66.32	68,694
09 Feb 10	65.81910 +0.01	65.87	65.04	65.54	49,559
08 Feb 10	65.80960 -1.32	67.26	65.54	67.26	67,644
05 Feb 10	67.13360 -1.35	68.49	66.25	68.38	118,115
04 Feb 10	68.48620 -0.34	69.91	68.30	69.06	96,650
03 Feb 10	68.82910 -0.99	70.35	68.59	70.30	55,121
02 Feb 10	69.81970 +0.42	70.01	69.40	69.72	61,890
01 Feb 10	69.40060 +0.91	69.77	68.39	68.95	71,970
29 Jan 10	68.48620 -0.47	68.94	67.91	68.94	150,852
28 Jan 10	68.95290 +0.54	69.96	68.49	69.30	80,260
27 Jan 10	68.40990 -0.28	69.06	67.91	68.69	61,081
26 Jan 10	68.68610 -0.60	69.38	67.93	69.38	47,927
25 Jan 10	69.28630 +0.70	70.33	68.58	68.68	56,265
22 Jan 10	68.58140 +0.19	69.05	68.20	68.23	82,665
21 Jan 10	68.39090 -0.60	69.53	68.15	69.53	61,689
20 Jan 10	68.99100 -0.70	70.47	68.58	69.97	57,339
19 Jan 10	69.68630 +0.30	70.42	68.87	69.72	59,295
18 Jan 10	69.38140 -0.91	70.95	69.38	70.49	55,956
15 Jan 10	70.29590 +1.50	70.30	69.06	69.34	123,664
14 Jan 10	68.79090 +0.35	69.52	68.79	69.06	67,499
13 Jan 10	68.43850 +0.43	68.89	67.67	67.67	72,037
12 Jan 10	68.00990 -0.54	68.94	67.44	68.36	79,036
11 Jan 10	68.55280 -0.06	69.79	68.55	69.51	52,003
08 Jan 10	68.61000 -0.01	69.26	68.61	68.76	50,997
07 Jan 10	68.61950 -1.09	69.94	68.28	69.94	80,914
06 Jan 10	69.70540 -1.92	72.20	69.13	71.92	91,579
05 Jan 10	71.62950 +1.05	71.63	69.83	70.46	90,593
04 Jan 10	70.58170 +2.59	70.83	68.01	68.58	81,884
31 Dec 09	67.99090 +0.97	68.58	67.30	67.30	23,281
30 Dec 09	67.01930 +0.97	67.36	66.26	66.74	37,211
29 Dec 09	66.04770 -0.60	67.30	66.05	66.63	66,303
28 Dec 09	66.64780 +0.00	67.34	66.65	67.34	22,710

Covivio SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	43.96000 +0.30	44.14	43.48	44.04	122,693
21 Oct 26	43.66000 +0.58	43.86	42.94	42.94	134,960
20 Oct 26	43.08000 -0.10	43.40	42.50	43.06	159,967
19 Oct 26	43.18000 -1.14	43.78	42.84	43.76	153,676
16 Oct 26	44.32000 +0.36	44.44	43.80	44.20	115,857
15 Oct 26	43.96000 +0.08	44.44	43.84	43.94	174,422
14 Oct 26	43.88000 +0.66	44.20	43.38	43.42	212,525
13 Oct 26	43.22000 +0.58	43.40	42.82	42.98	125,042
12 Oct 26	42.64000 -0.24	43.00	42.36	43.00	143,194
09 Oct 26	42.88000 +0.08	43.32	42.84	43.10	126,911
08 Oct 26	42.80000 -0.42	43.00	42.40	43.00	213,476
07 Oct 26	43.22000 -0.96	43.96	43.22	43.84	201,771
06 Oct 26	44.18000 +0.64	44.34	43.50	43.68	168,126
05 Oct 26	43.54000 +0.14	43.56	42.98	43.16	143,823
02 Oct 26	43.40000 -0.22	43.62	43.06	43.62	212,203
01 Oct 26	43.62000 -1.54	44.56	43.32	44.56	219,270
30 Sep 26	45.16000 -0.70	46.08	44.86	45.84	233,559
29 Sep 26	45.86000 -0.12	46.46	45.80	46.04	143,611
28 Sep 26	45.98000 -0.40	47.00	45.96	46.88	127,644
25 Sep 26	46.38000 -0.02	47.08	46.16	46.58	118,224
24 Sep 26	46.40000 +0.06	47.26	46.36	47.00	109,509
23 Sep 26	46.34000 -0.82	47.22	46.28	47.10	97,469
22 Sep 26	47.16000 +0.14	47.50	46.64	46.90	175,305
21 Sep 26	47.02000 -0.02	47.18	46.42	46.88	138,201
18 Sep 26	47.04000 -1.04	47.92	47.04	47.80	904,527
17 Sep 26	48.08000 -0.02	48.50	47.74	48.46	155,312
16 Sep 26	48.10000 +0.42	48.28	47.62	47.82	139,523
15 Sep 26	47.68000 -0.04	47.76	47.12	47.68	137,988
14 Sep 26	47.72000 +0.04	48.14	47.54	47.60	82,429
11 Sep 26	47.68000 -0.14	48.14	47.58	47.72	98,602
10 Sep 26	47.82000 -0.42	48.52	47.82	48.12	118,674
09 Sep 26	48.24000 -0.78	48.88	48.24	48.72	142,160
08 Sep 26	49.02000 +0.24	49.10	48.16	48.78	158,858
07 Sep 26	48.78000 -0.26	49.76	48.42	49.68	118,626
04 Sep 26	49.04000 +0.28	49.04	48.60	48.72	62,943
03 Sep 26	48.76000 +0.60	48.76	48.02	48.38	133,942
02 Sep 26	48.16000 -0.52	49.24	47.94	48.62	178,098
01 Sep 26	48.68000 -1.42	50.10	48.44	50.10	164,043
31 Aug 26	50.10000 -0.15	50.50	49.86	50.20	516,886
28 Aug 26	50.25000 -0.10	50.60	50.00	50.30	70,807
27 Aug 26	50.35000 -0.90	51.35	49.86	51.35	152,078
26 Aug 26	51.25000 -0.65	52.05	51.05	51.80	84,579
25 Aug 26	51.90000 +0.35	51.95	51.40	51.50	61,437
24 Aug 26	51.55000 +0.00	51.85	51.20	51.80	120,490
21 Aug 26	51.55000 +0.25	51.80	51.05	51.30	63,598
20 Aug 26	51.30000 +0.30	51.60	51.15	51.25	88,127
19 Aug 26	51.00000 -0.40	51.35	50.95	51.30	84,577
18 Aug 26	51.40000 -0.70	52.30	51.30	52.30	84,545
17 Aug 26	52.10000 -0.25	52.40	51.75	52.40	80,200
14 Aug 26	52.35000 -0.25	52.70	51.90	52.70	70,777
13 Aug 26	52.60000 +0.05	52.85	52.45	52.75	99,210
12 Aug 26	52.55000 +0.50	52.55	51.90	52.15	88,604
11 Aug 26	52.05000 +0.00	52.25	51.70	51.90	103,206
10 Aug 26	52.05000 +0.00	52.45	51.80	52.25	56,798
07 Aug 26	52.05000 -0.05	52.40	51.60	52.05	181,172
06 Aug 26	52.10000 -0.15	52.65	51.90	52.45	144,324
05 Aug 26	52.25000 -0.80	53.00	52.10	53.00	167,883
04 Aug 26	53.05000 -0.35	53.75	52.90	53.30	114,323
03 Aug 26	53.40000 +0.50	54.40	53.13	53.20	137,065
31 Jul 26	52.90000 -1.10	54.35	52.85	54.10	119,068
30 Jul 26	54.00000 -0.25	54.95	53.85	54.25	93,141
29 Jul 26	54.25000 +0.20	54.40	53.65	54.15	103,464
28 Jul 26	54.05000 +0.80	54.10	53.40	53.40	133,193
27 Jul 26	53.25000 +0.15	53.90	53.25	53.55	131,947
24 Jul 26	53.10000 +0.20	53.35	52.70	52.70	75,315
23 Jul 26	52.90000 +0.10	53.30	52.35	52.60	132,664
22 Jul 26	52.80000 +0.40	52.95	51.80	52.20	139,389
21 Jul 26	52.40000 -0.45	52.75	51.75	52.65	133,219
20 Jul 26	52.85000 +0.30	53.15	51.80	52.20	233,931
17 Jul 26	52.55000 +0.80	52.60	51.80	51.90	182,184
16 Jul 26	51.75000 +0.20	51.80	51.35	51.65	121,788
15 Jul 26	51.55000 -2.30	51.60	51.00	51.30	146,202
14 Jul 26	53.85000 +0.45	53.85	52.40	52.95	133,583
13 Jul 26	53.40000 +0.05	53.45	52.85	53.25	75,066
10 Jul 26	53.35000 +0.25	53.75	53.10	53.10	85,813
09 Jul 26	53.10000 +0.60	53.35	52.50	52.80	133,387
08 Jul 26	52.50000 -1.70	53.90	51.85	53.90	183,985
07 Jul 26	54.20000 +0.65	54.80	53.80	54.00	127,199
06 Jul 26	53.55000 -0.65	54.40	53.55	54.15	141,149
03 Jul 26	54.20000 -0.35	54.65	54.15	54.50	79,363
02 Jul 26	54.55000 +1.70	54.65	52.70	52.75	295,209
01 Jul 26	52.85000 -0.75	54.20	52.25	54.15	129,676
30 Jun 26	53.60000 -1.15	54.80	53.60	54.75	253,166
29 Jun 26	54.75000 -0.40	55.30	54.65	55.30	59,062
26 Jun 26	55.15000 +0.65	55.25	54.55	54.60	119,027
25 Jun 26	54.50000 +0.70	54.80	53.90	53.90	165,411
24 Jun 26	53.80000 +1.00	54.10	52.95	52.95	172,084
23 Jun 26	52.80000 -0.40	53.30	52.25	52.95	166,112
22 Jun 26	53.20000 +0.10	53.65	52.90	53.30	165,518
19 Jun 26	53.10000 -0.60	53.80	53.10	53.70	524,797
18 Jun 26	53.70000 -0.85	54.45	52.90	54.40	128,911
17 Jun 26	54.55000 -0.50	55.25	54.50	55.05	138,879
16 Jun 26	55.05000 -0.15	55.35	54.90	55.15	88,850
15 Jun 26	55.20000 +0.15	56.25	55.05	56.00	102,869
12 Jun 26	55.05000 +1.00	55.45	54.15	54.15	109,428
11 Jun 26	54.05000 +0.10	54.45	53.50	53.90	81,693
10 Jun 26	53.95000 +0.85	54.25	52.90	53.25	99,406
09 Jun 26	53.10000 -0.05	53.65	52.90	53.25	127,693
08 Jun 26	53.15000 -0.30	53.60	53.00	53.35	84,540
05 Jun 26	53.45000 -0.15	54.00	53.10	53.65	74,116
04 Jun 26	53.60000 +0.35	53.65	53.20	53.30	99,793
03 Jun 26	53.25000 -1.05	54.20	53.15	54.15	118,717
02 Jun 26	54.30000 -0.90	55.60	54.20	55.15	112,454
01 Jun 26	55.20000 -0.05	55.55	54.35	55.10	179,181
29 May 26	55.25000 +0.50	55.90	54.85	55.05	1,396,659
28 May 26	54.75000 +0.30	55.00	53.90	54.20	96,651
27 May 26	54.45000 -0.05	54.90	54.05	54.70	141,837
26 May 26	54.50000 -0.20	54.75	54.20	54.70	129,378
25 May 26	54.70000 +1.10	54.70	54.10	54.10	63,927
22 May 26	53.60000 -0.35	54.30	53.35	54.05	97,452
21 May 26	53.95000 -0.55	54.80	53.95	54.35	138,034
20 May 26	54.50000 +0.85	55.10	53.20	53.50	67,674
19 May 26	53.65000 -0.10	54.50	53.65	53.75	81,002
18 May 26	53.75000 +0.65	54.00	52.20	52.65	149,079
15 May 26	53.10000 -1.10	53.80	52.80	53.80	84,833
14 May 26	54.20000 +0.25	54.65	53.85	54.55	88,571
13 May 26	53.95000 -0.80	54.85	53.05	54.85	125,187
12 May 26	54.75000 -0.90	56.10	54.75	55.30	143,360
11 May 26	55.65000 +0.25	55.75	55.10	55.20	87,290
08 May 26	55.40000 -0.40	56.00	55.05	55.05	99,115
07 May 26	55.80000 -1.30	57.30	55.65	57.15	178,503
06 May 26	57.10000 +1.65	57.55	55.80	56.00	169,556
05 May 26	55.45000 +0.50	55.95	55.05	55.05	98,170
04 May 26	54.95000 -1.25	56.40	54.40	56.40	99,856
30 Apr 26	56.20000 +0.30	56.50	55.30	55.45	126,854
29 Apr 26	55.90000 -0.45	56.55	55.65	56.40	127,229
28 Apr 26	56.35000 -0.30	56.65	55.95	56.60	109,221
27 Apr 26	56.65000 +0.00	56.85	56.35	56.60	128,454
24 Apr 26	56.65000 -0.30	57.25	56.20	56.55	107,066
23 Apr 26	56.95000 -0.60	57.75	56.75	57.40	137,622
22 Apr 26	57.55000 +0.20	58.45	57.45	57.50	162,493
21 Apr 26	57.35000 -0.95	58.80	57.35	58.45	164,799
20 Apr 26	58.30000 -1.85	59.80	58.30	59.60	184,700
17 Apr 26	60.15000 +2.00	60.35	58.10	58.40	328,015
16 Apr 26	58.15000 -0.45	59.50	58.05	58.40	153,035
15 Apr 26	58.60000 +1.15	58.80	57.95	57.95	147,030
14 Apr 26	57.45000 +0.75	57.75	56.80	57.05	134,683
13 Apr 26	56.70000 +0.00	56.70	56.15	56.25	316,568
10 Apr 26	56.70000 -0.05	57.40	56.35	57.35	165,581
09 Apr 26	56.75000 +0.10	57.00	56.30	57.00	182,774
08 Apr 26	56.65000 +3.10	57.20	55.70	56.15	220,353
07 Apr 26	53.55000 -0.20	54.85	53.55	54.05	135,854
02 Apr 26	53.75000 +0.35	54.20	52.40	52.95	159,036
01 Apr 26	53.40000 +2.15	53.50	52.30	52.90	266,768
31 Mar 26	51.25000 +0.55	51.65	50.90	50.95	236,836
30 Mar 26	50.70000 +0.40	50.95	50.10	50.30	214,793
27 Mar 26	50.30000 -0.60	50.70	49.44	50.70	203,393
26 Mar 26	50.90000 -0.05	51.45	49.90	50.20	168,745
25 Mar 26	50.95000 -0.60	52.25	50.60	52.00	186,306
24 Mar 26	51.55000 -0.90	52.70	51.55	52.70	201,951
23 Mar 26	52.45000 -1.25	53.85	50.75	52.80	179,164
20 Mar 26	53.70000 -0.70	55.50	53.70	54.95	2,582,284
19 Mar 26	54.40000 -1.40	55.40	54.40	55.30	209,314
18 Mar 26	55.80000 -0.35	56.95	55.75	56.85	168,637
17 Mar 26	56.15000 -1.30	56.85	55.80	55.85	256,153
16 Mar 26	57.45000 +2.20	57.95	55.50	55.50	232,200
13 Mar 26	55.25000 -1.10	56.70	55.25	56.50	184,766
12 Mar 26	56.35000 -0.50	56.80	55.45	56.65	118,120
11 Mar 26	56.85000 -0.90	57.80	56.85	57.45	112,905
10 Mar 26	57.75000 +1.60	58.20	57.20	57.50	166,773
09 Mar 26	56.15000 -1.55	57.10	55.70	56.30	210,834
06 Mar 26	57.70000 +0.05	58.30	57.10	57.90	144,718
05 Mar 26	57.65000 -0.80	59.25	57.65	58.15	124,863
04 Mar 26	58.45000 +0.75	58.75	57.20	57.55	123,737
03 Mar 26	57.70000 -2.50	59.50	57.35	59.20	197,502
02 Mar 26	60.20000 -1.95	61.25	60.00	60.65	162,708
27 Feb 26	62.15000 +0.80	62.80	61.40	61.55	667,751
26 Feb 26	61.35000 -0.15	61.85	60.50	61.80	157,652
25 Feb 26	61.50000 +0.60	61.50	60.60	61.20	102,733
24 Feb 26	60.90000 +0.10	61.80	60.70	60.70	138,076
23 Feb 26	60.80000 +1.45	60.95	59.50	59.65	105,506
20 Feb 26	59.35000 +0.60	59.40	58.15	58.95	104,391
19 Feb 26	58.75000 +3.00	60.80	57.40	57.40	326,637
18 Feb 26	55.75000 -0.90	57.00	55.60	56.65	121,546
17 Feb 26	56.65000 +2.20	56.65	54.60	54.60	150,985
16 Feb 26	54.45000 +0.35	54.70	54.05	54.30	70,207
13 Feb 26	54.10000 -0.30	54.25	53.65	54.25	116,093
12 Feb 26	54.40000 -0.45	55.35	53.15	55.35	152,720
11 Feb 26	54.85000 -0.05	55.80	54.45	54.95	96,613
10 Feb 26	54.90000 +0.20	54.95	54.40	54.95	87,380
09 Feb 26	54.70000 +0.15	54.90	54.05	54.75	60,053
06 Feb 26	54.55000 +0.20	54.95	53.75	54.40	70,757
05 Feb 26	54.35000 -0.10	54.45	53.60	54.45	100,081
04 Feb 26	54.45000 +0.80	55.00	53.80	53.90	152,992
03 Feb 26	53.65000 +0.05	54.15	53.45	53.95	118,136
02 Feb 26	53.60000 -0.15	54.15	53.50	53.80	73,823
30 Jan 26	53.75000 -0.20	54.05	53.70	54.00	82,523
29 Jan 26	53.95000 +0.05	54.35	53.70	54.00	100,865
28 Jan 26	53.90000 +0.45	54.15	53.40	53.45	118,179
27 Jan 26	53.45000 +0.35	53.45	52.70	53.25	95,086
26 Jan 26	53.10000 -0.10	53.50	52.85	53.45	75,125
23 Jan 26	53.20000 -0.20	53.40	52.75	53.00	84,281
22 Jan 26	53.40000 +1.00	53.85	52.75	52.85	102,830
21 Jan 26	52.40000 -0.75	53.05	52.40	53.00	113,013
20 Jan 26	53.15000 -0.60	53.60	52.50	53.45	120,803
19 Jan 26	53.75000 -0.30	53.85	53.15	53.50	87,177
16 Jan 26	54.05000 -0.20	54.60	53.70	54.10	157,160
15 Jan 26	54.25000 -0.25	54.75	54.00	54.70	122,169
14 Jan 26	54.50000 +0.10	54.55	53.75	54.50	76,903
13 Jan 26	54.40000 +0.20	54.65	54.00	54.15	64,745
12 Jan 26	54.20000 +0.15	54.20	53.60	53.95	50,883
09 Jan 26	54.05000 -0.90	54.90	53.60	54.80	112,084
08 Jan 26	54.95000 -1.35	55.80	54.25	55.80	126,883
07 Jan 26	56.30000 +1.90	56.35	54.55	54.70	117,761
06 Jan 26	54.40000 -0.90	55.50	54.15	55.40	84,624
05 Jan 26	55.30000 -0.65	56.05	55.15	55.95	101,052
02 Jan 26	55.95000 -0.70	56.60	55.75	56.60	63,806
31 Dec 25	56.65000 +0.20	56.65	56.15	56.30	28,932
30 Dec 25	56.45000 +0.40	56.70	56.00	56.00	38,760
29 Dec 25	56.05000 +0.55	56.40	55.40	55.40	52,458
24 Dec 25	55.50000 -0.05	55.75	55.45	55.45	17,177
23 Dec 25	55.55000 -0.30	56.05	55.50	56.00	74,339
22 Dec 25	55.85000 +0.90	55.85	54.60	54.80	109,997
19 Dec 25	54.95000 +0.30	54.95	54.25	54.65	357,813
18 Dec 25	54.65000 +0.45	55.05	54.20	54.20	190,419
17 Dec 25	54.20000 -0.45	54.75	53.75	54.60	188,816
16 Dec 25	54.65000 +0.45	54.85	54.05	54.15	126,767
15 Dec 25	54.20000 +0.15	54.80	54.05	54.10	94,704
12 Dec 25	54.05000 +0.20	54.30	53.45	53.85	86,337
11 Dec 25	53.85000 +0.05	53.95	53.30	53.85	45,613
10 Dec 25	53.80000 -0.10	54.00	53.60	53.75	101,908
09 Dec 25	53.90000 -0.05	54.20	53.50	54.10	91,913
08 Dec 25	53.95000 -0.40	54.60	53.95	54.30	94,290
05 Dec 25	54.35000 -0.60	55.00	54.30	55.00	82,497
04 Dec 25	54.95000 -0.15	55.60	54.85	55.20	92,513
03 Dec 25	55.10000 -0.55	55.60	54.90	55.55	80,742
02 Dec 25	55.65000 +0.20	55.85	55.30	55.40	85,993
01 Dec 25	55.45000 -0.25	55.65	55.05	55.40	70,831
28 Nov 25	55.70000 +0.05	55.75	55.40	55.75	56,026
27 Nov 25	55.65000 +0.20	55.95	54.80	54.80	75,114
26 Nov 25	55.45000 +0.20	55.65	54.90	55.15	102,617
25 Nov 25	55.25000 +0.30	55.35	54.85	55.10	141,159
24 Nov 25	54.95000 +0.00	55.50	54.70	55.25	359,109
21 Nov 25	54.95000 +0.30	55.15	54.20	54.30	92,543
20 Nov 25	54.65000 -0.35	55.45	54.65	55.45	63,041
19 Nov 25	55.00000 -0.20	55.45	54.65	55.35	82,614
18 Nov 25	55.20000 -0.20	55.60	54.80	54.90	106,242
17 Nov 25	55.40000 -0.05	55.70	55.30	55.60	62,051
14 Nov 25	55.45000 -0.95	55.95	54.75	55.95	117,981
13 Nov 25	56.40000 +0.15	56.80	56.20	56.30	63,737
12 Nov 25	56.25000 +0.65	56.65	55.65	55.75	114,307
11 Nov 25	55.60000 +0.35	55.65	55.20	55.35	46,977
10 Nov 25	55.25000 -0.20	55.70	55.25	55.70	48,622
07 Nov 25	55.45000 +0.35	55.55	54.95	55.10	78,995
06 Nov 25	55.10000 +0.30	55.15	54.75	54.75	77,889
05 Nov 25	54.80000 -0.25	55.25	54.65	55.00	105,889
04 Nov 25	55.05000 +0.20	55.30	54.55	54.55	70,982
03 Nov 25	54.85000 -0.75	55.70	54.85	55.55	120,441
31 Oct 25	55.60000 -0.50	56.20	55.60	56.15	107,027
30 Oct 25	56.10000 -0.45	56.50	55.65	56.40	77,670
29 Oct 25	56.55000 -0.10	56.95	56.25	56.65	59,026
28 Oct 25	56.65000 -0.25	57.30	56.40	56.90	80,136
27 Oct 25	56.90000 -0.25	57.15	56.60	57.15	54,270
24 Oct 25	57.15000 -0.50	57.90	56.35	57.90	72,097
23 Oct 25	57.65000 -0.65	58.50	57.30	58.40	85,364
22 Oct 25	58.30000 +0.30	58.55	57.80	58.05	90,126
21 Oct 25	58.00000 -0.45	58.70	57.80	58.50	96,918
20 Oct 25	58.45000 +0.70	58.45	57.65	58.00	79,414
17 Oct 25	57.75000 -0.45	58.05	57.50	58.05	72,119
16 Oct 25	58.20000 +1.10	58.20	57.15	57.35	71,086
15 Oct 25	57.10000 -0.10	57.95	56.70	57.95	97,285
14 Oct 25	57.20000 +0.50	57.45	56.45	56.55	50,401
13 Oct 25	56.70000 +0.85	56.90	55.90	56.05	102,057
10 Oct 25	55.85000 +0.10	56.50	55.85	56.15	59,908
09 Oct 25	55.75000 +0.50	56.20	55.20	55.20	86,341
08 Oct 25	55.25000 +0.30	55.60	54.80	54.95	82,500
07 Oct 25	54.95000 -0.10	55.45	54.30	54.40	149,188
06 Oct 25	55.05000 -1.90	56.80	54.80	56.80	119,777
03 Oct 25	56.95000 +0.20	57.20	56.55	56.95	55,959
02 Oct 25	56.75000 -0.20	57.20	56.55	57.10	118,453
01 Oct 25	56.95000 -0.25	57.20	55.90	57.05	147,589
30 Sep 25	57.20000 +0.20	57.25	56.50	57.00	143,663
29 Sep 25	57.00000 +0.45	57.00	56.30	56.85	84,292
26 Sep 25	56.55000 +0.50	56.80	56.10	56.35	70,729
25 Sep 25	56.05000 -0.40	56.40	55.55	55.90	93,977
24 Sep 25	56.45000 +0.30	56.75	56.05	56.30	72,619
23 Sep 25	56.15000 -0.40	56.90	56.15	56.60	109,335
22 Sep 25	56.55000 -0.15	56.85	56.00	56.50	97,690
19 Sep 25	56.70000 +0.05	56.95	56.20	56.85	653,352
18 Sep 25	56.65000 -0.15	57.25	56.60	56.75	91,507
17 Sep 25	56.80000 +0.30	57.05	56.45	56.55	136,035
16 Sep 25	56.50000 -1.00	57.40	56.20	57.40	155,848
15 Sep 25	57.50000 +0.90	58.20	56.50	56.70	131,809
12 Sep 25	56.60000 +0.15	56.75	56.20	56.65	64,088
11 Sep 25	56.45000 +0.40	56.80	55.75	56.00	106,662
10 Sep 25	56.05000 +0.20	56.80	55.75	56.30	128,534
09 Sep 25	55.85000 +0.05	56.45	55.75	55.80	60,369
08 Sep 25	55.80000 -0.45	56.50	55.80	56.50	85,455
05 Sep 25	56.25000 +0.35	56.35	55.35	56.10	118,332
04 Sep 25	55.90000 +0.25	56.10	55.45	55.55	117,384
03 Sep 25	55.65000 +1.05	55.80	54.55	54.85	142,569
02 Sep 25	54.60000 -1.50	56.10	54.55	56.05	141,176
01 Sep 25	56.10000 +0.15	56.10	55.45	55.90	87,910
29 Aug 25	55.95000 -0.15	56.40	55.70	56.25	77,639
28 Aug 25	56.10000 -0.20	56.55	55.35	56.30	94,780
27 Aug 25	56.30000 -1.55	57.75	56.20	57.75	210,887
26 Aug 25	57.85000 -0.45	57.85	56.35	57.70	289,450
25 Aug 25	58.30000 -1.00	59.15	58.15	59.15	65,578
22 Aug 25	59.30000 +0.65	59.40	58.40	58.50	78,240
21 Aug 25	58.65000 -0.20	58.90	58.10	58.85	61,110
20 Aug 25	58.85000 +0.45	58.85	58.45	58.45	57,010
19 Aug 25	58.40000 -0.15	58.75	58.40	58.70	107,778
18 Aug 25	58.55000 +0.05	59.10	58.10	58.65	59,469
15 Aug 25	58.50000 -0.05	58.85	58.40	58.85	49,400
14 Aug 25	58.55000 -0.40	59.20	57.55	57.90	165,250
13 Aug 25	58.95000 +0.05	59.50	58.85	59.05	68,723
12 Aug 25	58.90000 -0.35	59.85	58.85	59.40	90,966
11 Aug 25	59.25000 +0.05	59.50	59.20	59.25	80,589
08 Aug 25	59.20000 +0.50	59.70	58.70	58.70	114,422
07 Aug 25	58.70000 +0.60	58.75	57.85	57.85	119,952
06 Aug 25	58.10000 +1.70	58.10	56.60	56.60	122,588
05 Aug 25	56.40000 +0.25	56.70	56.05	56.30	115,832
04 Aug 25	56.15000 +0.10	56.55	56.05	56.35	108,280
01 Aug 25	56.05000 -0.90	56.45	55.80	56.40	100,234
31 Jul 25	56.95000 -0.05	57.55	56.95	57.15	112,195
30 Jul 25	57.00000 +0.70	57.15	56.50	56.50	78,884
29 Jul 25	56.30000 +0.35	56.60	55.80	55.90	162,711
28 Jul 25	55.95000 +0.05	57.10	55.90	56.70	149,340
25 Jul 25	55.90000 +0.70	55.95	54.75	55.25	164,236
24 Jul 25	55.20000 +0.10	55.40	54.60	55.30	73,791
23 Jul 25	55.10000 +0.85	55.60	54.85	55.00	225,767
22 Jul 25	54.25000 +0.50	54.75	53.85	53.85	94,023
21 Jul 25	53.75000 +2.00	54.80	51.95	53.05	168,440
18 Jul 25	51.75000 +0.50	52.00	51.40	51.50	81,214
17 Jul 25	51.25000 -0.10	51.45	51.05	51.40	67,099
16 Jul 25	51.35000 -0.15	51.40	50.95	51.40	90,881
15 Jul 25	51.50000 -0.05	52.30	51.45	52.05	75,294
14 Jul 25	51.55000 +0.20	51.55	50.95	50.95	66,904
11 Jul 25	51.35000 -0.40	51.75	50.85	51.50	82,596
10 Jul 25	51.75000 -0.65	52.60	51.60	52.60	98,593
09 Jul 25	52.40000 +0.65	52.55	51.85	52.05	66,350
08 Jul 25	51.75000 -0.65	52.40	51.55	52.40	122,364
07 Jul 25	52.40000 -0.05	52.75	52.15	52.50	90,313
04 Jul 25	52.45000 -0.40	52.60	52.05	52.55	70,824
03 Jul 25	52.85000 +0.25	53.10	52.55	52.75	47,997
02 Jul 25	52.60000 -1.00	53.70	52.25	53.70	72,736
01 Jul 25	53.60000 +0.05	53.80	52.70	53.55	129,620
30 Jun 25	53.55000 +1.20	53.75	52.45	52.45	224,720
27 Jun 25	52.35000 +0.40	52.50	51.80	52.25	99,991
26 Jun 25	51.95000 +0.25	52.40	51.75	51.90	69,814
25 Jun 25	51.70000 -0.15	52.10	51.30	51.95	108,787
24 Jun 25	51.85000 +0.45	52.55	51.45	51.80	197,250
23 Jun 25	51.40000 +0.00	51.60	50.95	51.00	69,147
20 Jun 25	51.40000 +0.55	51.70	51.10	51.20	213,809
19 Jun 25	50.85000 -0.60	51.30	50.50	51.10	85,507
18 Jun 25	51.45000 -0.10	51.65	50.90	51.45	120,796
17 Jun 25	51.55000 +0.45	51.70	50.40	50.80	134,330
16 Jun 25	51.10000 +0.05	51.25	50.80	51.15	89,822
13 Jun 25	51.05000 -0.35	51.25	50.85	51.10	71,122
12 Jun 25	51.40000 -0.45	51.75	51.15	51.70	63,125
11 Jun 25	51.85000 -0.20	52.20	51.55	52.00	103,393
10 Jun 25	52.05000 +0.45	52.40	51.55	51.75	73,959
09 Jun 25	51.60000 +0.25	51.90	51.35	51.40	32,988
06 Jun 25	51.35000 +0.15	51.55	51.00	51.35	56,963
05 Jun 25	51.20000 -0.10	51.80	50.80	51.30	124,018
04 Jun 25	51.30000 -0.40	51.80	51.05	51.80	74,851
03 Jun 25	51.70000 -0.20	52.50	51.70	52.10	113,216
02 Jun 25	51.90000 -0.90	52.75	51.05	52.55	158,873
30 May 25	52.80000 +0.25	53.50	52.60	52.60	592,234
29 May 25	52.55000 +0.10	52.70	52.10	52.40	57,047
28 May 25	52.45000 +0.95	52.60	51.60	51.60	113,061
27 May 25	51.50000 +0.70	51.85	50.60	50.95	161,074
26 May 25	50.80000 +0.98	51.20	50.40	50.40	85,448
23 May 25	49.82000 -0.04	50.30	49.18	49.98	99,998
22 May 25	49.86000 -0.24	50.00	49.46	50.00	99,394
21 May 25	50.10000 -0.10	50.40	49.92	50.15	130,860
20 May 25	50.20000 -0.40	50.75	49.66	50.65	122,672
19 May 25	50.60000 +0.10	50.60	49.80	50.40	93,128
16 May 25	50.50000 +0.54	50.50	49.88	50.05	114,186
15 May 25	49.96000 +0.80	49.96	48.78	49.04	94,805
14 May 25	49.16000 +0.24	49.48	48.80	48.84	107,068
13 May 25	48.92000 -0.12	49.06	48.48	48.80	190,489
12 May 25	49.04000 -0.10	49.44	48.22	49.44	95,276
09 May 25	49.14000 -0.12	49.50	48.88	49.32	116,931
08 May 25	49.26000 -0.72	50.10	49.14	49.92	96,245
07 May 25	49.98000 -0.22	50.35	49.50	50.10	103,479
06 May 25	50.20000 -0.05	50.45	49.70	50.15	128,157
05 May 25	50.25000 +0.63	50.25	49.60	49.62	84,884
02 May 25	49.62000 +0.32	49.90	49.20	49.54	142,384
30 Apr 25	49.30000 -2.40	49.38	48.40	48.50	257,558
29 Apr 25	51.70000 +0.00	52.25	51.70	52.00	124,143
28 Apr 25	51.70000 +0.70	51.70	51.00	51.25	108,658
25 Apr 25	51.00000 +0.10	51.35	50.65	51.00	85,661
24 Apr 25	50.90000 -0.10	51.55	50.75	51.00	104,174
23 Apr 25	51.00000 -0.05	51.65	50.70	51.30	159,510
22 Apr 25	51.05000 +0.20	51.45	50.55	50.90	170,304
17 Apr 25	50.85000 +1.23	50.95	48.98	49.54	149,385
16 Apr 25	49.62000 -0.28	49.92	49.44	49.66	100,355
15 Apr 25	49.90000 +1.84	49.92	48.34	48.34	170,865
14 Apr 25	48.06000 +0.70	48.52	47.62	48.24	117,529
11 Apr 25	47.36000 +0.88	47.88	45.64	46.70	172,138
10 Apr 25	46.48000 +2.40	47.88	46.36	47.38	159,629
09 Apr 25	44.08000 -2.74	45.78	43.40	45.60	179,230
08 Apr 25	46.82000 +1.02	47.36	45.72	46.58	149,855
07 Apr 25	45.80000 -2.34	48.24	45.30	46.34	322,832
04 Apr 25	48.14000 -3.71	51.70	47.90	51.65	193,608
03 Apr 25	51.85000 +0.15	52.85	51.55	51.75	171,152
02 Apr 25	51.70000 -0.45	52.25	51.25	51.90	153,908
01 Apr 25	52.15000 +0.35	52.40	51.45	51.95	114,924
31 Mar 25	51.80000 -0.20	51.90	51.00	51.85	158,277
28 Mar 25	52.00000 +0.95	52.10	51.40	51.40	71,605
27 Mar 25	51.05000 -0.05	51.55	50.55	50.70	109,304
26 Mar 25	51.10000 -0.15	51.65	50.05	51.10	111,694
25 Mar 25	51.25000 +0.50	51.70	50.60	50.85	144,463
24 Mar 25	50.75000 -0.80	52.00	50.45	51.70	83,307
21 Mar 25	51.55000 +0.25	51.75	51.05	51.15	231,638
20 Mar 25	51.30000 +0.40	51.35	50.95	51.00	89,883
19 Mar 25	50.90000 -0.30	51.55	50.75	51.20	116,560
18 Mar 25	51.20000 -0.10	51.65	51.15	51.45	115,461
17 Mar 25	51.30000 +1.05	51.35	50.20	50.30	98,436
14 Mar 25	50.25000 +0.77	50.35	49.28	49.46	86,883
13 Mar 25	49.48000 -1.07	50.55	49.08	50.45	156,549
12 Mar 25	50.55000 +0.35	51.50	50.20	50.20	119,097
11 Mar 25	50.20000 -0.75	51.50	50.20	51.10	146,816
10 Mar 25	50.95000 +0.99	51.55	50.10	50.15	139,939
07 Mar 25	49.96000 +1.18	50.40	48.50	48.72	148,378
06 Mar 25	48.78000 -2.12	51.35	48.08	51.25	287,794
05 Mar 25	50.90000 -1.00	52.60	50.80	51.55	157,157
04 Mar 25	51.90000 -0.35	52.60	51.55	52.25	156,434
03 Mar 25	52.25000 -0.35	52.85	51.85	52.25	103,595
28 Feb 25	52.60000 +0.10	52.75	52.05	52.30	456,689
27 Feb 25	52.50000 -0.15	52.60	52.00	52.45	139,585
26 Feb 25	52.65000 -0.40	52.95	51.65	51.65	176,463
25 Feb 25	53.05000 +0.40	53.40	52.55	52.70	142,838
24 Feb 25	52.65000 +1.20	52.65	51.75	51.75	156,038
21 Feb 25	51.45000 +0.05	51.70	51.00	51.60	107,147
20 Feb 25	51.40000 +1.78	51.95	49.80	50.05	207,362
19 Feb 25	49.62000 -0.88	50.45	49.36	50.45	123,825
18 Feb 25	50.50000 +0.05	50.70	49.70	50.30	200,061
17 Feb 25	50.45000 -0.75	51.15	50.25	51.15	88,614
14 Feb 25	51.20000 -0.50	51.85	50.90	51.60	125,414
13 Feb 25	51.70000 +0.50	51.90	51.35	51.65	105,017
12 Feb 25	51.20000 +0.05	52.15	50.80	51.00	207,000
11 Feb 25	51.15000 -0.45	51.70	51.10	51.60	45,768
10 Feb 25	51.60000 +0.45	51.70	51.20	51.20	74,380
07 Feb 25	51.15000 -0.25	51.80	50.85	51.35	178,175
06 Feb 25	51.40000 +0.45	51.45	50.75	51.10	111,772
05 Feb 25	50.95000 +0.40	51.15	50.50	50.60	205,162
04 Feb 25	50.55000 -0.10	50.70	50.15	50.40	122,828
03 Feb 25	50.65000 -0.65	50.85	50.20	50.45	100,860
31 Jan 25	51.30000 +0.30	51.45	50.70	50.90	145,199
30 Jan 25	51.00000 +0.70	51.20	50.15	50.45	79,650
29 Jan 25	50.30000 -0.70	51.05	50.20	50.95	77,301
28 Jan 25	51.00000 +0.35	51.35	50.20	50.50	143,060
27 Jan 25	50.65000 +0.75	51.15	49.54	49.64	98,238
24 Jan 25	49.90000 +0.72	49.98	49.28	49.44	118,162
23 Jan 25	49.18000 -0.26	49.48	48.96	49.40	116,915
22 Jan 25	49.44000 -0.38	49.96	49.26	49.92	72,768
21 Jan 25	49.82000 +0.26	50.10	49.30	49.58	80,650
20 Jan 25	49.56000 -0.06	49.72	49.04	49.68	71,591
17 Jan 25	49.62000 +1.00	49.62	48.74	48.88	183,001
16 Jan 25	48.62000 +0.34	48.72	47.62	48.28	98,042
15 Jan 25	48.28000 +1.66	48.44	46.88	46.88	163,885
14 Jan 25	46.62000 +0.34	47.52	46.24	47.18	119,030
13 Jan 25	46.28000 -0.92	47.40	46.08	47.40	133,860
10 Jan 25	47.20000 -1.16	48.48	47.20	48.24	165,876
09 Jan 25	48.36000 +0.00	48.64	47.86	48.14	69,258
08 Jan 25	48.36000 -0.36	48.78	47.72	48.60	120,591
07 Jan 25	48.72000 -0.44	49.72	48.64	49.14	93,001
06 Jan 25	49.16000 -0.16	49.58	48.80	49.56	55,627
03 Jan 25	49.32000 -0.28	49.68	49.20	49.54	65,605
02 Jan 25	49.60000 +0.84	49.60	48.82	49.12	63,936
31 Dec 24	48.76000 -0.12	49.38	48.76	48.86	63,545
30 Dec 24	48.88000 -0.18	49.10	48.68	48.96	56,983
27 Dec 24	49.06000 -0.02	49.18	48.82	49.12	49,415
24 Dec 24	49.08000 +0.30	49.16	48.90	48.98	17,234
23 Dec 24	48.78000 -0.10	48.84	48.38	48.70	64,258
20 Dec 24	48.88000 +0.70	48.90	47.60	47.86	242,176
19 Dec 24	48.18000 -0.68	48.50	47.78	48.08	135,288
18 Dec 24	48.86000 -0.06	49.36	48.82	48.82	112,749
17 Dec 24	48.92000 +0.22	49.24	48.22	48.32	133,754
16 Dec 24	48.70000 -0.64	49.26	48.28	49.26	109,972
13 Dec 24	49.34000 -0.54	50.05	49.12	49.70	57,991
12 Dec 24	49.88000 +0.30	50.05	49.58	49.78	55,674
11 Dec 24	49.58000 -0.57	50.15	49.36	50.10	65,472
10 Dec 24	50.15000 +0.27	50.25	49.72	49.82	99,470
09 Dec 24	49.88000 -0.37	50.35	49.36	50.35	147,941
06 Dec 24	50.25000 +0.37	50.40	49.90	50.10	84,367
05 Dec 24	49.88000 +0.26	50.35	49.54	49.72	86,570
04 Dec 24	49.62000 +0.30	50.05	49.00	49.18	100,468
03 Dec 24	49.32000 -1.03	49.74	45.00	46.86	230,887
02 Dec 24	50.35000 -1.65	51.50	50.35	50.95	185,164
29 Nov 24	52.00000 -0.45	52.40	51.75	52.05	164,690
28 Nov 24	52.45000 +1.10	52.45	51.40	51.50	76,565
27 Nov 24	51.35000 +0.10	51.65	50.70	51.20	107,552
26 Nov 24	51.25000 -1.15	51.75	51.20	51.70	70,891
25 Nov 24	52.40000 +0.20	52.70	51.15	52.50	564,911
22 Nov 24	52.20000 +1.60	52.20	50.75	50.80	111,847
21 Nov 24	50.60000 -0.45	51.00	50.30	51.00	66,577
20 Nov 24	51.05000 -0.30	51.85	50.80	51.40	62,667
19 Nov 24	51.35000 -0.05	51.90	50.85	51.50	169,641
18 Nov 24	51.40000 -1.15	52.60	51.25	52.60	74,394
15 Nov 24	52.55000 +0.20	52.85	52.25	52.30	80,698
14 Nov 24	52.35000 +1.30	52.45	51.15	51.20	117,760
13 Nov 24	51.05000 -0.45	51.75	50.75	51.00	122,772
12 Nov 24	51.50000 -1.10	52.25	51.20	52.10	123,164
11 Nov 24	52.60000 -0.35	53.15	52.50	53.15	57,274
08 Nov 24	52.95000 +0.80	53.00	52.35	52.35	85,181
07 Nov 24	52.15000 +0.15	52.50	51.75	52.35	103,973
06 Nov 24	52.00000 -0.35	53.25	51.30	52.60	207,611
05 Nov 24	52.35000 +0.30	52.60	51.75	51.85	79,144
04 Nov 24	52.05000 -0.80	52.80	52.05	52.35	75,652
01 Nov 24	52.85000 +0.55	53.05	52.25	52.25	109,835
31 Oct 24	52.30000 -0.75	52.90	52.10	52.80	129,644
30 Oct 24	53.05000 -0.25	53.85	52.70	53.05	76,490
29 Oct 24	53.30000 -1.10	54.65	53.15	54.65	83,494
28 Oct 24	54.40000 +0.70	54.40	53.70	53.70	100,216
25 Oct 24	53.70000 +0.00	54.10	53.55	53.55	56,515
24 Oct 24	53.70000 +0.05	54.40	53.70	53.85	84,496
23 Oct 24	53.65000 +0.95	54.25	52.80	52.80	109,623
22 Oct 24	52.70000 -0.40	53.40	52.20	52.80	146,185
21 Oct 24	53.10000 -1.50	54.65	53.10	54.55	90,444
18 Oct 24	54.60000 -0.55	55.00	53.95	54.95	129,992
17 Oct 24	55.15000 -1.30	56.50	54.85	56.50	101,471
16 Oct 24	56.45000 +1.40	56.85	55.50	56.50	94,419
15 Oct 24	55.05000 +0.45	55.25	54.55	54.70	58,355
14 Oct 24	54.60000 -0.20	54.80	54.35	54.80	76,053
11 Oct 24	54.80000 +0.55	55.05	54.25	54.30	61,896
10 Oct 24	54.25000 -1.05	55.40	54.05	55.35	51,963
09 Oct 24	55.30000 +0.65	55.35	54.75	54.80	68,352
08 Oct 24	54.65000 -0.25	55.25	54.35	54.80	85,387
07 Oct 24	54.90000 -0.90	55.85	54.90	55.85	102,392
04 Oct 24	55.80000 +1.80	56.50	55.30	55.90	139,925
03 Oct 24	54.00000 -0.30	54.85	53.80	54.30	43,858
02 Oct 24	54.30000 -0.80	54.95	53.80	54.95	94,977
01 Oct 24	55.10000 +0.55	55.30	54.35	54.75	135,314
30 Sep 24	54.55000 -1.00	55.30	53.85	55.30	242,756
27 Sep 24	55.55000 -0.60	56.05	55.20	55.85	115,020
26 Sep 24	56.15000 +0.70	56.60	55.60	56.20	130,412
25 Sep 24	55.45000 +0.15	55.85	55.00	55.00	75,770
24 Sep 24	55.30000 -0.50	56.10	54.90	56.10	78,273
23 Sep 24	55.80000 +0.30	55.90	55.05	55.35	86,308
20 Sep 24	55.50000 -0.45	56.15	55.50	55.85	391,788
19 Sep 24	55.95000 +0.70	56.20	55.40	55.90	108,916
18 Sep 24	55.25000 +0.35	55.35	54.45	54.75	92,188
17 Sep 24	54.90000 +0.05	55.45	54.70	55.20	111,319
16 Sep 24	54.85000 +0.10	55.10	54.45	54.55	56,830
13 Sep 24	54.75000 +0.35	55.55	54.55	54.70	137,135
12 Sep 24	54.40000 +0.40	54.60	53.70	54.60	106,969
11 Sep 24	54.00000 +0.10	54.35	53.40	54.10	110,379
10 Sep 24	53.90000 +0.20	54.30	53.20	53.50	111,604
09 Sep 24	53.70000 -0.05	54.15	53.05	53.80	89,890
06 Sep 24	53.75000 +0.55	53.85	52.85	53.25	130,303
05 Sep 24	53.20000 +1.00	54.05	52.30	52.35	89,185
04 Sep 24	52.20000 +0.65	52.55	50.70	50.85	112,760
03 Sep 24	51.55000 -0.35	52.00	51.10	51.85	85,745
02 Sep 24	51.90000 +1.50	52.10	50.55	50.55	95,083
30 Aug 24	50.40000 +0.15	51.80	50.35	50.35	781,770
29 Aug 24	50.25000 -1.05	51.65	49.84	51.50	99,299
28 Aug 24	51.30000 +0.20	51.30	50.70	50.70	87,470
27 Aug 24	51.10000 -0.55	51.80	51.10	51.65	55,643
26 Aug 24	51.65000 +0.75	51.75	51.00	51.25	87,197
23 Aug 24	50.90000 +1.04	50.90	49.96	49.96	84,907
22 Aug 24	49.86000 +0.48	50.40	49.40	49.40	67,984
21 Aug 24	49.38000 +0.36	49.88	48.90	48.90	82,553
20 Aug 24	49.02000 -0.02	49.70	48.62	49.14	114,058
19 Aug 24	49.04000 +0.26	49.36	48.70	48.70	49,625
16 Aug 24	48.78000 -0.14	49.12	48.56	48.92	76,851
15 Aug 24	48.92000 -0.02	49.20	48.64	49.14	48,655
14 Aug 24	48.94000 +0.58	48.96	48.42	48.68	77,488
13 Aug 24	48.36000 +0.82	48.36	47.62	47.88	83,782
12 Aug 24	47.54000 -0.24	48.34	47.54	48.12	50,929
09 Aug 24	47.78000 +0.92	48.52	47.08	47.08	45,911
08 Aug 24	46.86000 -0.62	47.26	46.60	47.22	108,437
07 Aug 24	47.48000 +0.54	48.08	47.00	47.30	101,768
06 Aug 24	46.94000 +0.44	47.18	45.88	46.48	74,672
05 Aug 24	46.50000 -2.16	48.30	45.54	47.68	139,934
02 Aug 24	48.66000 +0.18	49.02	47.68	48.26	236,639
01 Aug 24	48.48000 +0.74	49.20	47.42	47.50	130,661
31 Jul 24	47.74000 +0.44	48.62	47.74	47.98	176,266
30 Jul 24	47.30000 +0.54	47.52	46.76	46.80	104,682
29 Jul 24	46.76000 +0.38	47.28	46.40	46.70	63,911
26 Jul 24	46.38000 -0.06	46.84	46.10	46.60	71,210
25 Jul 24	46.44000 +0.36	46.44	45.46	45.62	61,877
24 Jul 24	46.08000 -0.12	46.42	45.34	45.74	44,046
23 Jul 24	46.20000 -0.10	47.28	45.94	46.20	91,085
22 Jul 24	46.30000 +0.52	46.90	45.20	46.50	123,376
19 Jul 24	45.78000 -0.40	45.78	45.32	45.70	78,660
18 Jul 24	46.18000 +0.20	46.30	45.78	46.30	63,674
17 Jul 24	45.98000 -0.32	46.36	45.70	46.30	47,108
16 Jul 24	46.30000 -0.02	46.68	45.88	46.22	103,735
15 Jul 24	46.32000 +0.48	46.32	45.46	45.66	72,036
12 Jul 24	45.84000 -0.10	46.26	45.62	46.26	63,669
11 Jul 24	45.94000 +0.70	46.46	45.02	45.50	77,097
10 Jul 24	45.24000 +0.78	45.80	44.64	44.78	54,028
09 Jul 24	44.46000 -0.70	45.38	44.26	44.94	96,468
08 Jul 24	45.16000 -1.18	46.72	45.16	45.90	86,799
05 Jul 24	46.34000 +0.00	46.80	45.86	46.58	71,815
04 Jul 24	46.34000 +0.20	46.60	46.00	46.40	52,876
03 Jul 24	46.14000 +0.90	46.18	45.16	45.56	81,180
02 Jul 24	45.24000 +0.52	45.62	44.50	44.52	71,725
01 Jul 24	44.72000 +0.34	46.32	44.72	45.98	98,131
28 Jun 24	44.38000 -0.42	45.22	44.02	44.98	110,748
27 Jun 24	44.80000 -0.06	45.08	44.44	44.94	159,703
26 Jun 24	44.86000 -0.64	45.86	44.60	45.70	91,087
25 Jun 24	45.50000 -0.76	46.14	45.14	45.98	121,805
24 Jun 24	46.26000 +0.52	46.38	45.32	45.80	91,371
21 Jun 24	45.74000 -0.52	46.54	45.74	46.22	453,528
20 Jun 24	46.26000 +0.78	46.28	45.24	45.60	159,087
19 Jun 24	45.48000 -0.12	46.08	45.46	45.60	110,879
18 Jun 24	45.60000 +0.86	46.00	44.76	45.14	126,652
17 Jun 24	44.74000 -0.04	45.30	44.66	45.06	129,077
14 Jun 24	44.78000 -1.48	46.16	44.50	45.98	146,755
13 Jun 24	46.26000 -1.34	47.56	46.18	47.28	130,149
12 Jun 24	47.60000 +1.02	48.22	46.44	46.62	129,672
11 Jun 24	46.58000 -1.60	48.36	46.58	48.24	158,901
10 Jun 24	48.18000 -0.30	48.44	47.50	47.64	96,466
07 Jun 24	48.48000 -0.98	49.48	47.86	49.38	162,821
06 Jun 24	49.46000 -0.64	50.20	49.06	50.15	102,840
05 Jun 24	50.10000 +0.54	50.35	49.46	49.90	206,478
04 Jun 24	49.56000 +1.02	49.72	48.22	48.50	335,607
03 Jun 24	48.54000 +0.74	48.72	47.84	48.30	160,920
31 May 24	47.80000 -0.16	48.06	47.68	48.04	947,775
30 May 24	47.96000 +0.50	48.00	47.16	47.16	179,536
29 May 24	47.46000 -1.66	49.16	47.46	48.96	104,439
28 May 24	49.12000 -0.30	50.10	49.12	49.50	125,432
27 May 24	49.42000 +0.22	49.76	49.14	49.18	48,855
24 May 24	49.20000 -0.24	49.84	49.00	49.08	79,697
23 May 24	49.44000 -1.31	50.90	49.30	50.70	135,559
22 May 24	50.75000 +0.95	51.05	49.66	50.05	186,076
21 May 24	49.80000 +0.04	49.90	49.36	49.70	50,687
20 May 24	49.76000 -0.04	50.30	49.60	49.88	55,021
17 May 24	49.80000 -0.30	49.96	49.46	49.74	84,903
16 May 24	50.10000 -0.05	50.50	49.72	50.15	97,542
15 May 24	50.15000 +1.79	50.25	48.56	48.56	141,291
14 May 24	48.36000 +0.16	48.96	48.12	48.32	94,911
13 May 24	48.20000 -0.18	48.92	47.90	48.38	65,928
10 May 24	48.38000 -0.30	49.10	48.38	48.82	84,680
09 May 24	48.68000 +0.36	48.84	48.10	48.14	57,327
08 May 24	48.32000 -0.56	49.06	47.90	48.84	80,628
07 May 24	48.88000 +0.88	49.32	48.12	48.18	213,960
06 May 24	48.00000 -0.02	48.34	47.76	47.84	105,924
03 May 24	48.02000 +0.84	49.14	47.28	47.44	145,865
02 May 24	47.18000 +0.32	47.56	46.74	47.16	177,150
30 Apr 24	46.86000 -0.46	47.66	46.74	47.36	129,955
29 Apr 24	47.32000 +0.72	47.64	46.52	46.68	141,123
26 Apr 24	46.60000 +1.76	47.00	45.12	45.12	155,207
25 Apr 24	44.84000 +0.00	45.72	44.40	45.02	196,077
24 Apr 24	44.84000 +0.00	45.04	44.36	45.00	186,972
23 Apr 24	44.84000 +0.44	44.92	44.26	44.56	162,237
22 Apr 24	44.40000 +0.94	44.52	43.76	44.10	161,528
19 Apr 24	43.46000 -3.36	43.84	43.02	43.60	134,750
18 Apr 24	46.82000 +0.40	47.10	46.40	46.62	118,854
17 Apr 24	46.42000 +0.20	47.10	45.84	46.10	95,310
16 Apr 24	46.22000 -0.90	46.90	45.70	46.54	215,253
15 Apr 24	47.12000 -0.02	47.76	46.56	47.04	116,801
12 Apr 24	47.14000 +0.08	47.84	47.02	47.50	93,734
11 Apr 24	47.06000 -0.12	47.86	46.74	46.94	109,149
10 Apr 24	47.18000 -0.44	48.68	46.84	47.82	150,455
09 Apr 24	47.62000 +0.22	48.32	47.02	47.22	135,423
08 Apr 24	47.40000 +0.30	47.72	46.96	47.06	97,692
05 Apr 24	47.10000 -0.72	47.32	46.74	47.04	97,720
04 Apr 24	47.82000 +0.44	48.20	47.24	47.40	191,000
03 Apr 24	47.38000 +0.26	47.40	46.68	47.14	97,919
02 Apr 24	47.12000 -0.58	47.68	46.90	47.30	151,515
28 Mar 24	47.70000 +1.22	47.88	46.00	46.58	242,080
27 Mar 24	46.48000 +0.76	46.48	45.26	45.66	117,337
26 Mar 24	45.72000 -0.24	46.12	45.10	45.88	171,432
25 Mar 24	45.96000 +0.36	46.10	45.20	45.20	166,924
22 Mar 24	45.60000 +0.88	46.16	45.24	45.42	200,653
21 Mar 24	44.72000 +1.44	44.74	43.86	43.86	234,487
20 Mar 24	43.28000 +0.52	43.42	42.46	42.56	139,392
19 Mar 24	42.76000 +0.20	42.94	42.30	42.62	173,628
18 Mar 24	42.56000 +0.20	43.36	42.44	43.14	156,110
15 Mar 24	42.36000 +0.20	43.28	42.10	42.22	4,798,431
14 Mar 24	42.16000 -0.40	43.34	41.94	42.50	305,462
13 Mar 24	42.56000 -0.22	43.06	41.68	42.86	406,293
12 Mar 24	42.78000 -1.34	44.40	42.78	44.24	499,364
11 Mar 24	44.12000 -0.58	45.02	43.50	44.36	278,962
08 Mar 24	44.70000 +2.64	44.76	41.98	42.28	353,363
07 Mar 24	42.06000 +0.72	42.62	41.14	41.22	228,681
06 Mar 24	41.34000 +0.64	41.52	40.56	40.56	197,981
05 Mar 24	40.70000 +0.50	42.00	40.36	41.68	228,821
04 Mar 24	40.20000 +0.20	40.54	39.54	40.12	216,285
01 Mar 24	40.00000 -1.52	41.84	39.62	41.60	333,505
29 Feb 24	41.52000 -0.36	42.36	41.46	41.90	774,124
28 Feb 24	41.88000 -0.60	42.76	40.86	42.60	233,196
27 Feb 24	42.48000 +0.44	42.84	42.00	42.04	97,523
26 Feb 24	42.04000 -0.76	42.70	42.04	42.50	129,954
23 Feb 24	42.80000 +0.30	42.96	42.06	42.50	180,482
22 Feb 24	42.50000 +0.48	43.34	42.10	42.28	201,220
21 Feb 24	42.02000 +0.58	42.08	41.06	41.64	144,753
20 Feb 24	41.44000 -0.30	41.86	41.32	41.46	150,570
19 Feb 24	41.74000 +0.18	42.22	41.40	41.40	121,000
16 Feb 24	41.56000 -0.04	42.18	40.98	41.90	265,890
15 Feb 24	41.60000 +0.32	41.90	40.66	41.46	189,025
14 Feb 24	41.28000 +0.12	41.86	40.96	41.00	113,385
13 Feb 24	41.16000 -1.60	42.80	41.04	42.66	148,254
12 Feb 24	42.76000 +1.12	42.96	42.08	42.08	95,704
09 Feb 24	41.64000 -1.18	43.14	41.42	42.84	211,408
08 Feb 24	42.82000 -0.04	43.38	42.70	42.90	126,318
07 Feb 24	42.86000 -0.42	43.64	42.76	43.24	183,566
06 Feb 24	43.28000 +0.04	43.68	42.94	43.48	168,676
05 Feb 24	43.24000 -0.60	44.24	43.20	43.80	115,056
02 Feb 24	43.84000 +0.38	44.70	43.56	43.92	153,481
01 Feb 24	43.46000 -1.70	44.56	43.40	44.42	170,373
31 Jan 24	45.16000 +0.52	45.32	44.58	44.96	163,916
30 Jan 24	44.64000 -0.90	45.84	44.30	45.74	87,628
29 Jan 24	45.54000 -0.08	45.54	44.58	45.50	87,359
26 Jan 24	45.62000 +0.38	45.80	44.98	45.74	116,071
25 Jan 24	45.24000 -0.84	45.80	44.64	45.78	146,617
24 Jan 24	46.08000 +0.94	46.40	45.42	45.52	87,560
23 Jan 24	45.14000 -0.26	45.82	45.12	45.58	105,537
22 Jan 24	45.40000 +0.38	46.10	45.00	45.46	86,070
19 Jan 24	45.02000 -0.34	45.78	44.72	45.38	67,729
18 Jan 24	45.36000 +0.34	46.00	45.14	45.64	115,107
17 Jan 24	45.02000 -1.34	45.84	44.44	45.68	109,915
16 Jan 24	46.36000 +0.40	46.76	46.00	46.24	93,296
15 Jan 24	45.96000 -0.28	46.76	45.80	46.10	68,970
12 Jan 24	46.24000 +0.50	46.72	45.70	46.08	136,289
11 Jan 24	45.74000 -0.58	46.76	45.54	46.56	158,166
10 Jan 24	46.32000 -0.74	47.58	46.32	46.66	141,801
09 Jan 24	47.06000 -0.54	47.66	46.86	47.60	105,406
08 Jan 24	47.60000 -0.28	48.32	46.74	47.98	86,901
05 Jan 24	47.88000 -0.24	48.12	47.22	47.88	66,891
04 Jan 24	48.12000 +0.52	48.42	47.50	47.50	99,927
03 Jan 24	47.60000 -0.74	48.88	47.50	48.38	113,954
02 Jan 24	48.34000 -0.34	48.78	47.84	48.66	106,076
29 Dec 23	48.68000 -0.80	49.60	48.42	49.56	86,525
28 Dec 23	49.48000 +0.02	49.78	49.04	49.44	117,175
27 Dec 23	49.46000 +0.98	49.56	48.54	48.54	149,639
22 Dec 23	48.48000 -0.02	48.70	48.14	48.40	62,633
21 Dec 23	48.50000 -0.36	48.74	48.20	48.44	101,768
20 Dec 23	48.86000 +0.90	49.00	47.92	48.16	153,376
19 Dec 23	47.96000 -0.04	48.56	47.70	48.00	126,458
18 Dec 23	48.00000 -0.20	48.52	47.00	47.10	120,077
15 Dec 23	48.20000 -0.70	49.08	48.20	49.00	506,414
14 Dec 23	48.90000 +2.48	50.05	48.00	48.00	319,316
13 Dec 23	46.42000 +0.50	46.64	45.76	46.00	128,663
12 Dec 23	45.92000 -0.86	47.26	45.86	47.12	171,591
11 Dec 23	46.78000 +0.16	46.84	46.20	46.72	151,001
08 Dec 23	46.62000 -0.80	47.68	46.40	47.38	155,392
07 Dec 23	47.42000 -0.62	47.90	46.86	47.42	181,688
06 Dec 23	48.04000 +1.02	48.08	46.56	47.12	249,774
05 Dec 23	47.02000 +0.70	47.68	45.96	46.08	263,515
04 Dec 23	46.32000 +0.46	46.60	45.74	45.90	146,233
01 Dec 23	45.86000 +1.04	45.90	44.56	44.80	110,405
30 Nov 23	44.82000 +0.46	45.08	44.00	44.30	591,080
29 Nov 23	44.36000 +0.72	44.94	43.70	43.70	118,879
28 Nov 23	43.64000 -0.66	44.26	43.20	44.12	103,711
27 Nov 23	44.30000 +0.48	44.44	43.68	43.78	50,523
24 Nov 23	43.82000 +0.00	44.18	43.56	43.82	56,015
23 Nov 23	43.82000 -0.14	44.26	43.64	44.06	40,192
22 Nov 23	43.96000 +0.88	43.98	42.82	42.82	92,916
21 Nov 23	43.08000 -1.78	45.02	43.08	44.90	125,047
20 Nov 23	44.86000 +0.36	44.86	44.20	44.40	128,081
17 Nov 23	44.50000 +1.14	44.74	43.52	43.52	163,363
16 Nov 23	43.36000 -0.86	44.76	43.36	44.22	88,818
15 Nov 23	44.22000 -0.78	45.46	43.90	45.00	171,005
14 Nov 23	45.00000 +2.88	45.14	41.92	42.04	178,866
13 Nov 23	42.12000 -0.26	42.64	41.90	42.60	79,917
10 Nov 23	42.38000 -0.78	42.60	41.94	42.52	100,586
09 Nov 23	43.16000 +0.36	43.46	42.44	42.60	99,133
08 Nov 23	42.80000 +0.22	43.14	42.00	42.40	112,417
07 Nov 23	42.58000 -0.20	43.04	42.30	42.54	156,306
06 Nov 23	42.78000 -1.74	44.84	42.66	44.46	129,608
03 Nov 23	44.52000 +1.58	44.52	43.10	43.32	163,519
02 Nov 23	42.94000 +2.02	43.88	41.28	41.28	171,167
01 Nov 23	40.92000 +0.52	40.94	40.04	40.42	144,674
31 Oct 23	40.40000 +1.64	40.46	38.84	38.84	209,897
30 Oct 23	38.76000 +0.68	39.18	37.96	37.96	117,488
27 Oct 23	38.08000 +0.62	38.60	37.50	37.50	109,426
26 Oct 23	37.46000 +0.22	37.68	36.76	37.00	98,969
25 Oct 23	37.24000 -0.04	37.50	36.90	37.22	115,317
24 Oct 23	37.28000 +0.28	37.62	37.04	37.04	111,733
23 Oct 23	37.00000 -0.92	38.02	36.26	37.80	145,685
20 Oct 23	37.92000 -0.04	38.32	37.20	37.58	131,939
19 Oct 23	37.96000 -0.46	38.88	37.78	38.44	95,498
18 Oct 23	38.42000 -1.24	39.90	38.42	39.90	128,137
17 Oct 23	39.66000 -0.12	40.14	39.52	39.60	93,492
16 Oct 23	39.78000 +0.04	40.50	39.70	39.74	126,626
13 Oct 23	39.74000 -0.78	40.60	39.66	40.48	195,485
12 Oct 23	40.52000 -0.48	41.66	40.46	41.34	62,745
11 Oct 23	41.00000 +0.40	41.12	40.22	40.32	115,930
10 Oct 23	40.60000 +0.80	41.12	40.08	40.08	114,594
09 Oct 23	39.80000 -0.22	40.08	39.58	39.84	112,701
06 Oct 23	40.02000 +0.10	40.64	39.36	40.14	145,634
05 Oct 23	39.92000 +0.18	40.50	39.74	39.92	126,113
04 Oct 23	39.74000 -0.62	41.10	39.74	40.08	159,496
03 Oct 23	40.36000 -1.66	41.94	40.36	41.60	105,693
02 Oct 23	42.02000 -0.08	42.84	41.90	42.14	103,961
29 Sep 23	42.10000 +1.06	42.36	41.34	41.36	143,722
28 Sep 23	41.04000 -0.16	41.46	40.84	41.22	110,514
27 Sep 23	41.20000 -0.78	42.02	40.88	42.02	162,937
26 Sep 23	41.98000 -0.58	42.42	41.74	42.32	88,331
25 Sep 23	42.56000 -0.18	42.74	42.02	42.56	117,008
22 Sep 23	42.74000 -0.48	43.22	42.46	42.84	72,746
21 Sep 23	43.22000 -0.64	43.82	43.00	43.38	100,854
20 Sep 23	43.86000 +0.80	44.64	43.36	43.44	121,574
19 Sep 23	43.06000 +0.54	43.48	42.28	42.28	95,788
18 Sep 23	42.52000 -0.98	43.60	42.36	43.60	119,709
15 Sep 23	43.50000 -0.72	45.00	43.46	44.62	775,284
14 Sep 23	44.22000 +0.48	44.34	43.02	43.68	144,984
13 Sep 23	43.74000 +0.02	44.02	43.24	43.52	96,104
12 Sep 23	43.72000 -0.94	44.90	43.46	44.80	59,925
11 Sep 23	44.66000 +0.26	44.80	44.24	44.24	90,552
08 Sep 23	44.40000 -0.04	44.80	44.24	44.70	71,368
07 Sep 23	44.44000 +0.32	44.44	43.50	44.06	185,237
06 Sep 23	44.12000 +0.28	44.52	43.70	43.74	87,256
05 Sep 23	43.84000 +0.14	44.00	43.28	43.62	93,280
04 Sep 23	43.70000 -0.56	44.54	43.46	44.50	167,948
01 Sep 23	44.26000 -0.80	44.80	44.02	44.70	120,752
31 Aug 23	45.06000 +1.46	45.70	43.70	43.70	958,053
30 Aug 23	43.60000 +0.22	44.06	43.30	43.34	100,393
29 Aug 23	43.38000 +0.50	44.38	42.82	43.16	141,728
28 Aug 23	42.88000 +0.94	43.12	41.94	42.26	76,103
25 Aug 23	41.94000 -0.12	42.46	41.86	41.96	68,347
24 Aug 23	42.06000 -0.04	43.24	41.92	42.46	95,996
23 Aug 23	42.10000 +1.28	42.30	41.02	41.02	126,526
22 Aug 23	40.82000 +1.20	40.94	39.76	39.90	82,497
21 Aug 23	39.62000 -0.18	40.22	39.56	39.94	147,712
18 Aug 23	39.80000 -0.74	40.60	39.64	40.60	105,779
17 Aug 23	40.54000 -0.82	41.40	40.54	41.22	92,316
16 Aug 23	41.36000 -0.14	41.66	40.98	41.40	60,505
15 Aug 23	41.50000 -0.72	42.30	41.42	42.30	102,859
14 Aug 23	42.22000 -0.08	42.70	42.12	42.24	62,182
11 Aug 23	42.30000 -0.64	43.32	42.20	42.72	80,056
10 Aug 23	42.94000 +0.76	43.06	42.30	42.30	68,875
09 Aug 23	42.18000 +0.34	42.34	41.88	42.20	67,800
08 Aug 23	41.84000 +0.28	42.22	41.10	41.30	77,613
07 Aug 23	41.56000 -0.32	41.96	41.34	41.84	78,805
04 Aug 23	41.88000 +0.40	42.18	41.00	41.36	83,316
03 Aug 23	41.48000 -0.40	42.10	41.36	41.58	106,425
02 Aug 23	41.88000 -0.92	42.74	41.82	42.36	123,532
01 Aug 23	42.80000 -1.14	43.74	42.80	43.74	99,461
31 Jul 23	43.94000 +0.02	44.08	43.14	43.74	167,905
28 Jul 23	43.92000 -0.46	44.44	43.64	44.44	100,832
27 Jul 23	44.38000 -0.24	45.10	44.36	44.82	106,844
26 Jul 23	44.62000 +0.14	44.62	43.90	44.26	94,555
25 Jul 23	44.48000 -0.70	45.18	44.48	45.16	111,960
24 Jul 23	45.18000 +0.28	46.06	44.76	44.88	115,851
21 Jul 23	44.90000 -0.48	45.28	44.74	45.10	93,762
20 Jul 23	45.38000 -0.80	46.64	45.38	46.40	150,486
19 Jul 23	46.18000 +1.36	46.48	45.10	45.10	128,446
18 Jul 23	44.82000 +0.18	45.02	43.88	44.54	87,829
17 Jul 23	44.64000 -0.58	45.26	44.64	45.02	87,255
14 Jul 23	45.22000 -0.32	45.78	45.10	45.28	95,032
13 Jul 23	45.54000 -0.12	46.14	45.52	45.90	114,668
12 Jul 23	45.66000 +1.02	46.30	44.64	44.66	138,017
11 Jul 23	44.64000 +0.80	44.82	43.90	44.20	104,937
10 Jul 23	43.84000 +0.02	44.22	43.22	43.58	96,687
07 Jul 23	43.82000 +0.20	43.90	43.30	43.58	125,025
06 Jul 23	43.62000 -1.96	45.42	43.50	45.36	150,129
05 Jul 23	45.58000 -0.08	45.82	45.06	45.44	127,321
04 Jul 23	45.66000 +1.54	46.00	44.00	44.00	182,171
03 Jul 23	44.12000 +0.94	44.12	43.00	43.22	137,449
30 Jun 23	43.18000 -0.14	43.94	43.10	43.60	134,994
29 Jun 23	43.32000 -0.80	44.04	43.20	43.98	99,133
28 Jun 23	44.12000 +0.86	44.18	43.06	43.36	106,373
27 Jun 23	43.26000 +0.44	43.56	42.54	43.44	98,593
26 Jun 23	42.82000 -0.14	43.02	42.34	43.00	90,054
23 Jun 23	42.96000 -0.98	43.78	42.92	43.68	84,468
22 Jun 23	43.94000 -0.20	44.28	43.42	43.80	142,661
21 Jun 23	44.14000 -0.66	44.70	43.94	44.70	110,940
20 Jun 23	44.80000 -0.60	45.16	44.50	45.14	105,828
19 Jun 23	45.40000 -0.82	46.38	45.30	45.80	107,407
16 Jun 23	46.22000 +0.68	46.56	45.38	45.70	422,826
15 Jun 23	45.54000 -0.70	46.10	45.42	45.98	208,799
14 Jun 23	46.24000 +0.28	46.78	45.78	45.80	160,932
13 Jun 23	45.96000 -0.72	46.48	45.36	46.44	141,831
12 Jun 23	46.68000 -0.34	47.24	46.58	47.02	80,161
09 Jun 23	47.02000 +0.44	47.80	46.66	46.74	75,402
08 Jun 23	46.58000 -0.66	47.42	46.30	47.24	94,932
07 Jun 23	47.24000 +0.10	47.26	46.56	46.90	105,894
06 Jun 23	47.14000 +0.52	47.14	46.18	46.38	97,193
05 Jun 23	46.62000 -0.40	47.68	46.62	47.24	122,119
02 Jun 23	47.02000 +1.52	47.20	45.60	45.60	222,702
01 Jun 23	45.50000 -0.24	45.92	45.06	45.92	131,898
31 May 23	45.74000 +0.08	46.02	44.94	45.20	1,151,206
30 May 23	45.66000 +0.18	46.38	45.36	45.70	107,059
29 May 23	45.48000 -0.16	46.32	45.20	46.04	69,435
26 May 23	45.64000 -0.38	46.28	45.56	46.28	108,136
25 May 23	46.02000 -1.22	47.20	45.90	47.12	141,144
24 May 23	47.24000 -0.80	47.66	46.76	47.38	113,907
23 May 23	48.04000 +0.82	48.20	46.96	47.16	131,182
22 May 23	47.22000 -0.02	47.38	46.74	47.10	98,730
19 May 23	47.24000 +0.12	47.56	46.70	47.12	108,519
18 May 23	47.12000 -0.56	49.02	47.02	48.74	103,773
17 May 23	47.68000 -0.28	47.84	47.12	47.70	109,278
16 May 23	47.96000 -0.24	48.86	47.92	48.08	99,420
15 May 23	48.20000 +0.68	48.20	47.28	47.60	158,297
12 May 23	47.52000 -1.28	48.82	47.52	48.70	107,185
11 May 23	48.80000 +0.10	49.12	48.32	48.70	110,985
10 May 23	48.70000 +0.38	48.82	47.42	48.38	233,541
09 May 23	48.32000 -1.93	50.10	48.14	50.10	172,297
08 May 23	50.25000 -0.30	50.80	50.00	50.75	67,466
05 May 23	50.55000 +0.45	51.05	50.35	50.40	119,447
04 May 23	50.10000 -0.55	50.75	49.38	50.70	202,521
03 May 23	50.65000 +0.50	50.75	50.05	50.35	132,313
02 May 23	50.15000 -1.35	51.20	49.96	51.00	169,293
28 Apr 23	51.50000 +0.70	51.80	50.50	51.10	184,829
27 Apr 23	50.80000 +0.50	51.00	49.92	50.30	124,037
26 Apr 23	50.30000 +0.70	50.55	49.24	49.72	250,959
25 Apr 23	49.60000 -0.55	50.15	49.12	50.00	132,498
24 Apr 23	50.15000 -3.40	50.60	49.82	50.20	133,816
21 Apr 23	53.55000 -0.20	53.85	52.95	53.15	168,547
20 Apr 23	53.75000 -0.45	54.70	53.60	54.00	109,919
19 Apr 23	54.20000 -0.70	54.50	53.30	54.50	125,068
18 Apr 23	54.90000 -0.20	55.20	54.65	55.15	104,842
17 Apr 23	55.10000 +0.25	55.40	54.55	55.00	81,341
14 Apr 23	54.85000 +0.60	55.50	54.15	54.50	133,007
13 Apr 23	54.25000 -0.25	54.65	53.55	54.60	133,137
12 Apr 23	54.50000 +1.30	55.05	53.45	53.45	134,683
11 Apr 23	53.20000 -0.20	54.10	53.20	53.75	149,994
06 Apr 23	53.40000 +1.00	53.50	52.40	52.65	131,202
05 Apr 23	52.40000 -1.45	53.90	52.00	53.80	143,762
04 Apr 23	53.85000 -0.35	55.00	53.85	54.40	160,966
03 Apr 23	54.20000 +0.60	54.40	53.55	54.15	158,994
31 Mar 23	53.60000 -0.25	54.20	53.25	53.80	161,031
30 Mar 23	53.85000 +1.80	53.95	52.45	52.45	143,628
29 Mar 23	52.05000 +1.20	52.20	50.90	51.45	233,759
28 Mar 23	50.85000 -1.10	52.70	50.35	52.55	223,342
27 Mar 23	51.95000 +0.30	52.55	51.60	52.55	140,799
24 Mar 23	51.65000 -1.65	53.20	51.20	53.20	173,853
23 Mar 23	53.30000 -0.35	53.80	52.65	53.50	128,130
22 Mar 23	53.65000 -2.60	56.25	53.40	56.25	315,511
21 Mar 23	56.25000 +0.20	56.90	56.10	56.45	139,695
20 Mar 23	56.05000 +1.30	56.45	53.70	54.45	104,391
17 Mar 23	54.75000 -1.60	56.95	54.05	56.25	1,189,562
16 Mar 23	56.35000 -0.80	58.05	55.40	57.85	221,178
15 Mar 23	57.15000 -1.80	59.00	56.25	58.95	299,833
14 Mar 23	58.95000 +1.35	59.45	57.90	57.90	176,842
13 Mar 23	57.60000 -0.45	58.20	56.15	57.95	227,232
10 Mar 23	58.05000 -0.30	58.05	56.70	57.45	219,725
09 Mar 23	58.35000 -2.35	60.55	58.35	60.55	188,647
08 Mar 23	60.70000 -0.80	61.20	60.65	61.15	76,543
07 Mar 23	61.50000 -0.65	62.40	61.30	61.85	153,267
06 Mar 23	62.15000 +1.20	62.15	60.45	61.20	135,444
03 Mar 23	60.95000 +0.70	61.85	60.35	60.35	151,555
02 Mar 23	60.25000 +0.35	60.60	59.30	59.55	133,477
01 Mar 23	59.90000 -0.80	60.50	59.25	60.45	214,760
28 Feb 23	60.70000 -0.30	61.20	60.15	60.65	195,137
27 Feb 23	61.00000 +1.00	61.05	60.00	60.20	95,362
24 Feb 23	60.00000 -0.80	60.85	59.60	60.70	175,648
23 Feb 23	60.80000 +1.30	61.55	59.30	59.55	134,115
22 Feb 23	59.50000 -2.50	61.00	58.40	61.00	185,874
21 Feb 23	62.00000 -0.40	62.35	61.50	62.20	86,879
20 Feb 23	62.40000 -0.35	63.15	62.35	62.85	60,706
17 Feb 23	62.75000 -0.30	63.20	62.15	62.55	84,900
16 Feb 23	63.05000 +0.15	63.55	62.25	63.25	92,069
15 Feb 23	62.90000 -1.00	63.90	62.80	63.75	127,537
14 Feb 23	63.90000 +0.05	64.75	63.80	63.80	70,569
13 Feb 23	63.85000 -0.20	64.45	63.65	64.10	62,258
10 Feb 23	64.05000 -0.90	64.95	63.50	64.80	101,489
09 Feb 23	64.95000 -0.30	65.85	64.80	65.55	86,077
08 Feb 23	65.25000 +0.75	65.95	65.00	65.10	98,448
07 Feb 23	64.50000 -0.65	65.15	63.85	65.10	98,010
06 Feb 23	65.15000 -0.35	65.40	63.60	65.15	114,571
03 Feb 23	65.50000 -0.80	66.25	65.05	66.00	122,762
02 Feb 23	66.30000 +3.25	66.60	63.50	63.50	184,187
01 Feb 23	63.05000 +0.10	63.90	62.80	63.10	75,539
31 Jan 23	62.95000 +0.05	63.25	62.20	62.80	191,954
30 Jan 23	62.90000 -0.25	63.20	62.55	63.10	54,329
27 Jan 23	63.15000 +0.20	63.60	62.55	63.20	77,942
26 Jan 23	62.95000 +0.15	63.10	62.30	62.80	64,906
25 Jan 23	62.80000 +0.45	63.50	62.35	63.10	116,266
24 Jan 23	62.35000 +0.35	62.75	62.05	62.15	113,622
23 Jan 23	62.00000 +1.80	62.15	60.40	60.70	80,946
20 Jan 23	60.20000 -0.40	60.90	59.80	60.90	115,326
19 Jan 23	60.60000 -1.10	61.50	60.20	61.35	100,591
18 Jan 23	61.70000 -0.30	62.30	61.40	61.90	115,301
17 Jan 23	62.00000 -0.70	63.20	61.70	62.55	192,192
16 Jan 23	62.70000 +0.75	63.25	61.85	62.10	96,119
13 Jan 23	61.95000 +0.75	62.05	60.75	61.00	129,933
12 Jan 23	61.20000 +1.35	61.95	60.45	60.80	131,306
11 Jan 23	59.85000 +1.40	60.05	58.30	58.65	123,742
10 Jan 23	58.45000 -0.50	59.10	57.95	58.55	111,246
09 Jan 23	58.95000 +0.60	59.50	57.85	58.35	94,714
06 Jan 23	58.35000 +0.20	58.60	57.45	58.05	58,910
05 Jan 23	58.15000 -0.45	59.20	58.05	58.40	95,858
04 Jan 23	58.60000 +1.10	59.35	57.85	58.00	106,502
03 Jan 23	57.50000 +0.80	58.20	56.40	56.40	112,321
02 Jan 23	56.70000 +1.25	57.15	55.85	55.85	56,582
30 Dec 22	55.45000 -0.65	56.40	55.25	55.80	45,555
29 Dec 22	56.10000 +0.70	56.15	54.80	55.30	53,003
28 Dec 22	55.40000 +0.25	56.05	54.90	55.20	68,204
27 Dec 22	55.15000 -0.10	55.90	54.65	55.35	47,086
23 Dec 22	55.25000 +0.30	55.70	54.75	55.15	44,019
22 Dec 22	54.95000 -0.15	55.40	54.45	54.85	82,394
21 Dec 22	55.10000 +1.50	55.30	53.60	53.65	125,592
20 Dec 22	53.60000 -1.05	54.15	52.40	54.00	141,764
19 Dec 22	54.65000 +0.20	55.30	54.35	54.65	88,484
16 Dec 22	54.45000 -3.00	57.50	53.95	57.50	429,360
15 Dec 22	57.45000 -0.60	58.25	56.50	57.85	198,037
14 Dec 22	58.05000 +1.05	58.10	56.55	56.80	117,813
13 Dec 22	57.00000 +1.10	58.40	55.55	55.80	124,289
12 Dec 22	55.90000 -0.90	56.55	55.15	56.30	72,420
09 Dec 22	56.80000 +0.50	56.80	55.50	56.20	105,496
08 Dec 22	56.30000 +0.45	56.35	55.00	55.75	104,673
07 Dec 22	55.85000 -1.15	56.65	55.25	56.60	120,271
06 Dec 22	57.00000 +0.30	57.40	56.15	56.70	88,829
05 Dec 22	56.70000 +0.60	56.95	55.80	56.00	80,449
02 Dec 22	56.10000 +0.65	56.55	55.25	55.30	107,189
01 Dec 22	55.45000 +0.15	56.50	55.45	56.15	125,833
30 Nov 22	55.30000 -1.05	56.75	54.70	56.60	280,362
29 Nov 22	56.35000 -0.45	56.95	55.55	56.70	76,398
28 Nov 22	56.80000 -0.20	57.60	55.90	56.70	84,123
25 Nov 22	57.00000 -0.15	57.45	55.80	57.45	86,860
24 Nov 22	57.15000 +0.35	58.35	56.55	56.65	209,849
23 Nov 22	56.80000 -0.20	57.20	56.05	57.10	92,537
22 Nov 22	57.00000 -0.50	57.50	56.50	57.40	98,165
21 Nov 22	57.50000 +0.25	57.50	56.55	56.95	79,763
18 Nov 22	57.25000 +0.45	57.30	56.30	56.80	80,393
17 Nov 22	56.80000 +0.00	57.55	55.45	56.80	102,024
16 Nov 22	56.80000 -1.70	58.30	56.10	58.30	134,711
15 Nov 22	58.50000 +0.50	58.90	57.40	57.90	122,325
14 Nov 22	58.00000 -0.75	59.15	57.60	58.75	91,193
11 Nov 22	58.75000 -1.15	61.35	58.75	60.05	146,942
10 Nov 22	59.90000 +3.55	60.10	55.40	56.15	126,141
09 Nov 22	56.35000 -0.20	56.95	55.35	56.95	73,930
08 Nov 22	56.55000 +0.30	56.85	55.40	56.10	73,704
07 Nov 22	56.25000 +0.85	56.90	55.05	55.05	97,762
04 Nov 22	55.40000 +1.55	55.90	53.50	54.25	109,619
03 Nov 22	53.85000 -0.85	54.25	52.55	54.25	109,815
02 Nov 22	54.70000 -0.45	55.25	53.90	55.25	124,253
01 Nov 22	55.15000 +0.95	56.15	54.30	54.35	85,344
31 Oct 22	54.20000 +0.60	54.20	52.85	53.60	178,566
28 Oct 22	53.60000 -0.55	53.90	52.95	53.55	92,282
27 Oct 22	54.15000 +1.30	54.75	52.25	52.70	127,174
26 Oct 22	52.85000 -1.15	54.05	52.35	53.80	117,458
25 Oct 22	54.00000 +2.20	54.25	51.45	52.00	135,315
24 Oct 22	51.80000 +1.35	52.00	50.00	50.45	126,517
21 Oct 22	50.45000 -0.20	51.20	49.08	50.15	167,085
20 Oct 22	50.65000 +1.65	50.85	48.92	48.92	121,743
19 Oct 22	49.00000 -1.05	50.20	48.94	50.15	101,604
18 Oct 22	50.05000 +0.21	50.90	49.70	50.25	92,360
17 Oct 22	49.84000 +1.94	50.05	47.48	47.70	97,496
14 Oct 22	47.90000 +1.08	48.94	47.00	47.52	142,577
13 Oct 22	46.82000 +0.72	48.90	45.36	45.90	163,058
12 Oct 22	46.10000 -2.24	48.04	45.42	48.00	207,586
11 Oct 22	48.34000 -0.32	49.04	47.60	48.74	82,413
10 Oct 22	48.66000 -0.56	50.00	48.66	48.80	127,402
07 Oct 22	49.22000 -0.28	50.45	48.96	49.50	71,181
06 Oct 22	49.50000 -0.14	50.60	49.10	50.25	114,170
05 Oct 22	49.64000 -1.76	51.60	49.26	51.40	117,685
04 Oct 22	51.40000 +1.10	51.60	50.30	50.90	127,949
03 Oct 22	50.30000 +0.78	50.30	48.20	48.86	136,753
30 Sep 22	49.52000 +2.08	49.52	47.58	47.86	225,615
29 Sep 22	47.44000 -0.50	47.72	46.08	47.54	169,787
28 Sep 22	47.94000 +2.04	48.04	44.40	45.32	208,795
27 Sep 22	45.90000 -1.74	48.26	45.90	47.90	129,887
26 Sep 22	47.64000 -0.46	48.38	47.30	48.00	133,402
23 Sep 22	48.10000 -1.42	49.78	47.78	49.76	114,831
22 Sep 22	49.52000 -3.23	52.00	49.46	51.90	120,104
21 Sep 22	52.75000 +1.35	52.75	51.05	51.05	187,510
20 Sep 22	51.40000 -2.40	54.15	51.40	54.05	109,670
19 Sep 22	53.80000 -0.75	54.10	53.20	53.55	63,171
16 Sep 22	54.55000 +1.30	55.10	52.25	52.60	428,903
15 Sep 22	53.25000 -0.20	53.90	52.45	53.30	90,261
14 Sep 22	53.45000 -0.55	54.10	52.90	53.90	201,435
13 Sep 22	54.00000 -2.20	56.25	53.80	56.20	158,795
12 Sep 22	56.20000 +1.45	56.50	54.95	55.10	97,148
09 Sep 22	54.75000 +0.70	55.00	54.20	54.30	81,544
08 Sep 22	54.05000 -0.45	55.30	53.60	54.85	116,906
07 Sep 22	54.50000 -0.05	54.95	54.05	54.20	85,677
06 Sep 22	54.55000 -0.05	55.50	54.20	54.25	98,559
05 Sep 22	54.60000 -0.55	54.95	53.90	54.00	85,507
02 Sep 22	55.15000 +0.90	55.20	53.60	54.50	92,103
01 Sep 22	54.25000 -1.55	55.45	53.65	55.45	130,779
31 Aug 22	55.80000 +0.40	56.20	55.20	55.45	309,682
30 Aug 22	55.40000 -0.30	56.40	54.95	55.80	84,296
29 Aug 22	55.70000 +0.45	56.20	54.80	54.80	83,066
26 Aug 22	55.25000 -1.20	57.25	55.25	56.70	136,641
25 Aug 22	56.45000 +0.25	57.05	56.30	56.45	74,427
24 Aug 22	56.20000 -0.10	56.45	55.50	56.05	91,790
23 Aug 22	56.30000 -0.70	57.75	56.10	56.70	118,275
22 Aug 22	57.00000 -0.95	58.10	56.15	57.65	131,969
19 Aug 22	57.95000 -2.25	59.75	57.80	59.65	76,057
18 Aug 22	60.20000 +0.70	60.70	59.35	59.35	70,803
17 Aug 22	59.50000 -2.15	61.60	59.50	61.45	99,491
16 Aug 22	61.65000 -0.70	62.55	61.65	62.30	82,368
15 Aug 22	62.35000 +0.15	63.00	61.90	62.10	78,485
12 Aug 22	62.20000 +0.15	62.85	61.65	62.05	88,331
11 Aug 22	62.05000 -0.45	62.70	61.40	62.70	86,420
10 Aug 22	62.50000 +2.15	62.50	59.75	60.30	94,609
09 Aug 22	60.35000 -0.10	60.75	59.65	60.60	101,402
08 Aug 22	60.45000 +0.95	60.85	59.40	59.45	63,550
05 Aug 22	59.50000 -0.55	60.40	59.20	59.85	84,370
04 Aug 22	60.05000 -0.45	61.25	59.70	60.75	65,185
03 Aug 22	60.50000 +0.50	60.90	59.85	59.90	87,806
02 Aug 22	60.00000 -0.55	60.60	59.80	60.40	127,807
01 Aug 22	60.55000 -1.10	61.95	60.35	61.60	103,094
29 Jul 22	61.65000 +1.55	62.10	60.40	60.40	129,254
28 Jul 22	60.10000 +1.40	60.10	58.65	58.65	112,537
27 Jul 22	58.70000 -0.30	59.30	58.00	59.30	95,673
26 Jul 22	59.00000 +0.45	59.00	57.90	58.05	116,755
25 Jul 22	58.55000 -0.10	58.70	57.95	58.45	98,771
22 Jul 22	58.65000 +2.45	59.25	55.85	56.00	112,474
21 Jul 22	56.20000 -1.40	58.00	55.85	57.70	133,579
20 Jul 22	57.60000 +0.15	58.00	56.55	57.50	164,091
19 Jul 22	57.45000 +1.85	57.60	55.20	55.20	199,334
18 Jul 22	55.60000 +0.85	56.00	54.75	54.95	68,498
15 Jul 22	54.75000 +1.05	55.10	53.50	54.00	91,696
14 Jul 22	53.70000 -0.50	54.50	53.05	54.35	123,783
13 Jul 22	54.20000 +0.20	55.05	53.60	53.80	93,772
12 Jul 22	54.00000 +0.65	54.20	52.25	52.85	127,635
11 Jul 22	53.35000 -1.05	54.40	52.80	53.55	67,111
08 Jul 22	54.40000 +0.30	55.05	53.05	53.25	113,628
07 Jul 22	54.10000 +1.95	54.10	52.30	52.70	139,138
06 Jul 22	52.15000 +0.65	53.30	51.80	52.35	151,575
05 Jul 22	51.50000 +0.05	53.10	50.95	52.10	228,710
04 Jul 22	51.45000 -1.05	53.65	51.45	53.10	95,931
01 Jul 22	52.50000 -0.45	54.10	52.25	52.80	112,142
30 Jun 22	52.95000 -1.10	53.50	51.50	53.45	310,834
29 Jun 22	54.05000 -3.75	55.95	53.65	55.60	196,779
28 Jun 22	57.80000 +1.25	58.50	56.55	56.55	123,782
27 Jun 22	56.55000 -0.40	57.65	55.75	57.40	109,860
24 Jun 22	56.95000 +1.30	57.00	55.70	56.05	65,537
23 Jun 22	55.65000 -1.70	57.35	55.10	57.20	105,373
22 Jun 22	57.35000 +0.20	58.00	55.45	56.55	106,705
21 Jun 22	57.15000 +0.20	57.90	56.70	57.20	93,088
20 Jun 22	56.95000 +0.30	57.30	55.80	56.85	72,996
17 Jun 22	56.65000 +1.65	57.40	55.10	55.10	448,752
16 Jun 22	55.00000 -2.40	57.75	54.50	57.45	240,722
15 Jun 22	57.40000 +0.70	58.50	56.30	57.20	271,499
14 Jun 22	56.70000 +0.95	56.75	54.80	56.20	171,502
13 Jun 22	55.75000 -5.40	60.50	55.75	60.20	270,317
10 Jun 22	61.15000 -2.00	62.50	60.80	62.50	201,051
09 Jun 22	63.15000 -2.65	65.50	63.10	65.45	148,544
08 Jun 22	65.80000 -1.00	67.05	65.15	67.05	86,312
07 Jun 22	66.80000 -0.45	67.05	66.25	67.00	95,053
06 Jun 22	67.25000 +0.45	67.35	66.35	67.35	75,323
03 Jun 22	66.80000 +0.65	66.85	66.10	66.65	37,677
02 Jun 22	66.15000 -0.70	67.25	65.95	67.25	78,355
01 Jun 22	66.85000 -1.05	68.65	66.85	68.55	105,433
31 May 22	67.90000 -0.65	68.70	67.25	68.50	894,890
30 May 22	68.55000 +0.35	69.35	68.35	68.40	100,343
27 May 22	68.20000 +0.55	68.30	66.95	68.05	117,878
26 May 22	67.65000 +1.20	67.90	66.25	66.65	90,914
25 May 22	66.45000 -0.40	67.65	65.45	67.40	123,368
24 May 22	66.85000 -1.60	68.35	66.35	67.95	104,722
23 May 22	68.45000 +1.20	68.45	66.80	68.10	86,577
20 May 22	67.25000 +1.85	68.05	65.85	66.10	128,029
19 May 22	65.40000 -1.95	67.00	65.15	67.00	131,579
18 May 22	67.35000 +0.55	67.90	66.80	66.80	85,328
17 May 22	66.80000 +0.15	67.35	66.45	66.85	92,697
16 May 22	66.65000 +1.90	66.65	64.35	64.60	97,862
13 May 22	64.75000 +0.95	64.85	62.35	63.70	153,661
12 May 22	63.80000 -1.30	64.25	63.15	63.75	163,237
11 May 22	65.10000 +0.45	65.45	64.05	65.00	129,898
10 May 22	64.65000 +0.15	65.20	64.30	65.00	99,203
09 May 22	64.50000 -1.40	66.05	64.45	65.50	142,521
06 May 22	65.90000 -1.80	67.55	65.60	67.55	115,681
05 May 22	67.70000 +0.65	68.60	67.10	68.10	98,542
04 May 22	67.05000 -0.95	68.35	66.60	68.20	94,271
03 May 22	68.00000 +1.20	68.40	66.95	67.20	161,370
02 May 22	66.80000 -1.15	68.25	62.05	67.30	217,663
29 Apr 22	67.95000 -1.10	69.60	67.95	68.95	128,181
28 Apr 22	69.05000 -0.40	70.50	68.70	70.00	103,780
27 Apr 22	69.45000 +0.35	69.85	67.95	69.10	91,814
26 Apr 22	69.10000 +0.30	70.35	68.75	69.40	106,501
25 Apr 22	68.80000 -4.15	69.70	67.75	68.40	148,723
22 Apr 22	72.95000 -1.35	74.80	72.80	73.85	134,809
21 Apr 22	74.30000 +1.45	75.40	72.95	73.25	130,919
20 Apr 22	72.85000 +0.50	73.85	71.90	72.35	130,336
19 Apr 22	72.35000 -1.55	74.10	72.35	73.65	104,356
14 Apr 22	73.90000 -0.10	74.45	73.25	74.35	122,130
13 Apr 22	74.00000 +0.45	74.35	73.25	73.50	98,752
12 Apr 22	73.55000 -0.10	74.10	71.95	72.80	175,000
11 Apr 22	73.65000 +2.00	73.65	71.60	71.90	117,282
08 Apr 22	71.65000 +1.85	71.80	70.45	70.45	110,802
07 Apr 22	69.80000 -0.20	71.80	69.25	70.30	154,519
06 Apr 22	70.00000 -1.60	71.65	69.50	71.35	131,602
05 Apr 22	71.60000 -0.95	72.95	70.85	72.65	122,915
04 Apr 22	72.55000 -0.30	73.25	72.45	73.20	102,130
01 Apr 22	72.85000 +0.71	73.10	71.75	72.15	77,704
31 Mar 22	72.14000 -0.94	73.58	72.14	73.32	112,025
30 Mar 22	73.08000 +0.84	73.30	71.68	72.16	122,806
29 Mar 22	72.24000 +1.52	72.24	70.64	71.36	164,790
28 Mar 22	70.72000 +0.12	71.30	70.28	70.60	188,059
25 Mar 22	70.60000 +1.58	70.60	68.94	69.18	87,034
24 Mar 22	69.02000 -0.42	69.94	68.62	69.64	196,368
23 Mar 22	69.44000 -2.74	72.56	69.44	72.20	81,654
22 Mar 22	72.18000 +0.76	72.62	71.28	71.50	108,700
21 Mar 22	71.42000 -0.72	72.26	70.34	71.08	162,483
18 Mar 22	72.14000 -0.60	73.24	70.80	72.64	547,008
17 Mar 22	72.74000 +0.32	73.66	72.12	72.68	150,953
16 Mar 22	72.42000 +1.52	74.00	71.38	71.96	232,601
15 Mar 22	70.90000 -0.10	72.02	70.18	70.70	173,217
14 Mar 22	71.00000 +2.10	71.46	69.20	69.46	173,091
11 Mar 22	68.90000 +1.50	69.56	67.26	67.28	125,574
10 Mar 22	67.40000 -0.80	68.88	66.10	68.44	158,869
09 Mar 22	68.20000 +4.58	68.20	64.60	65.22	237,137
08 Mar 22	63.62000 +2.16	65.88	60.50	60.54	245,580
07 Mar 22	61.46000 -2.82	63.64	59.90	62.92	351,080
04 Mar 22	64.28000 -4.36	68.90	64.28	68.70	223,278
03 Mar 22	68.64000 -1.98	71.00	68.64	70.00	157,285
02 Mar 22	70.62000 +0.16	71.28	68.92	70.00	206,813
01 Mar 22	70.46000 -2.98	73.10	70.42	72.82	201,969
28 Feb 22	73.44000 -0.50	73.44	70.46	72.14	278,931
25 Feb 22	73.94000 +2.64	74.48	71.38	71.70	217,283
24 Feb 22	71.30000 -2.70	73.38	70.24	72.08	266,378
23 Feb 22	74.00000 +0.76	75.46	73.76	73.76	136,967
22 Feb 22	73.24000 -1.16	74.24	72.46	73.18	104,046
21 Feb 22	74.40000 -0.56	75.90	73.92	75.48	94,160
18 Feb 22	74.96000 -1.32	77.20	74.96	76.28	135,781
17 Feb 22	76.28000 +1.20	76.28	74.84	75.30	129,116
16 Feb 22	75.08000 +1.58	75.28	73.84	73.90	135,076
15 Feb 22	73.50000 +1.10	73.52	71.80	71.80	106,015
14 Feb 22	72.40000 -0.84	72.64	70.46	72.08	180,223
11 Feb 22	73.24000 -0.76	73.50	72.40	73.40	117,418
10 Feb 22	74.00000 +1.52	74.12	72.52	72.52	136,728
09 Feb 22	72.48000 +0.76	73.26	71.74	72.00	143,946
08 Feb 22	71.72000 +0.44	72.48	71.14	71.28	78,017
07 Feb 22	71.28000 -0.50	72.18	70.72	72.18	99,194
04 Feb 22	71.78000 -1.88	74.42	71.78	74.30	96,863
03 Feb 22	73.66000 -1.22	75.40	73.54	74.90	66,165
02 Feb 22	74.88000 +0.62	75.52	74.44	74.50	93,532
01 Feb 22	74.26000 +0.36	74.90	73.86	74.38	104,229
31 Jan 22	73.90000 -0.30	75.12	73.54	74.68	175,869
28 Jan 22	74.20000 -0.22	74.42	73.12	74.26	91,092
27 Jan 22	74.42000 -0.52	75.40	73.98	74.30	145,630
26 Jan 22	74.94000 +1.90	76.34	73.36	73.54	156,525
25 Jan 22	73.04000 -0.34	74.70	72.92	74.04	144,489
24 Jan 22	73.38000 -2.42	75.84	72.82	75.70	180,242
21 Jan 22	75.80000 +0.48	76.34	74.44	76.34	140,193
20 Jan 22	75.32000 -1.54	76.94	74.54	76.94	88,419
19 Jan 22	76.86000 +1.08	77.74	75.82	76.06	118,535
18 Jan 22	75.78000 +0.02	76.08	75.04	75.60	81,293
17 Jan 22	75.76000 -0.14	76.52	75.76	76.24	64,342
14 Jan 22	75.90000 +0.64	76.84	74.72	75.28	90,279
13 Jan 22	75.26000 +0.32	75.32	74.48	75.18	70,360
12 Jan 22	74.94000 +0.52	75.02	73.76	74.68	122,882
11 Jan 22	74.42000 +0.04	74.94	74.00	74.80	55,465
10 Jan 22	74.38000 +0.78	74.46	73.04	73.86	96,999
07 Jan 22	73.60000 -0.12	74.14	72.80	73.90	66,978
06 Jan 22	73.72000 -0.32	74.20	73.36	73.50	65,793
05 Jan 22	74.04000 -0.40	74.82	73.72	74.26	82,725
04 Jan 22	74.44000 +1.80	74.56	72.84	72.84	107,458
03 Jan 22	72.64000 +0.44	73.06	72.34	72.36	53,533
31 Dec 21	72.20000 -0.22	72.44	71.94	72.20	31,012
30 Dec 21	72.42000 +0.32	72.42	71.80	72.02	30,961
29 Dec 21	72.10000 +0.34	72.30	71.60	71.96	82,391
28 Dec 21	71.76000 +0.06	72.00	71.40	71.60	50,872
27 Dec 21	71.70000 +0.10	72.00	71.44	71.50	64,533
24 Dec 21	71.60000 +0.42	71.70	71.10	71.10	11,297
23 Dec 21	71.18000 +0.42	71.96	71.00	71.00	70,182
22 Dec 21	70.76000 +0.68	70.76	70.14	70.14	69,615
21 Dec 21	70.08000 +1.50	70.42	69.18	69.18	104,732
20 Dec 21	68.58000 -1.28	69.02	67.50	68.66	147,876
17 Dec 21	69.86000 +1.10	69.86	68.30	68.82	328,465
16 Dec 21	68.76000 +0.02	69.80	68.70	69.58	167,694
15 Dec 21	68.74000 -0.36	69.40	68.36	69.10	98,140
14 Dec 21	69.10000 +0.10	69.66	68.48	68.86	91,850
13 Dec 21	69.00000 -1.78	70.74	68.52	70.72	111,732
10 Dec 21	70.78000 -0.28	71.22	70.36	70.88	47,204
09 Dec 21	71.06000 +0.30	71.78	70.74	70.88	106,686
08 Dec 21	70.76000 -0.86	71.84	69.50	71.50	193,387
07 Dec 21	71.62000 -1.32	73.94	71.62	73.32	147,566
06 Dec 21	72.94000 +1.94	73.08	71.36	71.42	115,339
03 Dec 21	71.00000 -1.26	72.86	70.84	72.58	119,244
02 Dec 21	72.26000 -1.00	73.00	72.00	72.74	189,246
01 Dec 21	73.26000 +0.04	74.06	72.66	73.34	158,566
30 Nov 21	73.22000 -0.14	74.30	72.54	73.00	276,187
29 Nov 21	73.36000 +1.46	75.00	72.02	72.20	177,449
26 Nov 21	71.90000 -2.66	72.86	70.32	72.62	318,935
25 Nov 21	74.56000 +1.46	74.66	72.46	73.32	81,777
24 Nov 21	73.10000 +1.22	73.26	71.62	71.88	77,884
23 Nov 21	71.88000 -0.12	72.92	71.72	71.72	133,480
22 Nov 21	72.00000 -0.62	73.10	71.98	72.46	110,015
19 Nov 21	72.62000 -0.86	73.74	71.68	73.74	100,501
18 Nov 21	73.48000 -0.32	74.30	73.28	74.04	63,483
17 Nov 21	73.80000 -0.92	75.04	73.80	74.76	63,317
16 Nov 21	74.72000 +0.20	75.86	74.56	74.88	70,399
15 Nov 21	74.52000 +0.12	74.98	73.94	74.04	60,284
12 Nov 21	74.40000 +0.54	74.94	73.30	73.72	53,534
11 Nov 21	73.86000 -1.40	75.14	73.36	75.14	62,642
10 Nov 21	75.26000 -0.32	75.96	74.62	75.58	56,478
09 Nov 21	75.58000 +0.72	75.84	74.52	74.68	42,422
08 Nov 21	74.86000 -2.24	77.36	74.76	77.02	94,493
05 Nov 21	77.10000 +0.86	77.26	75.30	76.04	99,986
04 Nov 21	76.24000 +2.68	76.60	73.80	73.80	114,972
03 Nov 21	73.56000 +0.08	73.60	72.34	73.26	73,962
02 Nov 21	73.48000 -0.16	74.00	72.72	73.66	89,482
01 Nov 21	73.64000 -1.16	74.78	72.88	74.78	129,189
29 Oct 21	74.80000 -1.18	76.20	74.40	75.60	158,671
28 Oct 21	75.98000 +0.76	76.04	74.48	75.00	137,261
27 Oct 21	75.22000 +1.42	75.48	73.58	73.58	93,385
26 Oct 21	73.80000 +0.76	74.52	72.60	73.06	72,790
25 Oct 21	73.04000 -1.02	74.24	73.04	74.10	71,645
22 Oct 21	74.06000 +0.84	74.76	73.56	73.70	70,784
21 Oct 21	73.22000 +0.28	74.08	72.50	72.74	97,812
20 Oct 21	72.94000 -0.54	73.44	72.54	73.44	89,194
19 Oct 21	73.48000 +0.40	73.52	72.68	73.40	82,478
18 Oct 21	73.08000 -0.72	73.62	72.32	73.62	77,419
15 Oct 21	73.80000 +0.98	73.94	73.08	73.14	110,712
14 Oct 21	72.82000 +0.32	73.76	72.82	73.08	100,651
13 Oct 21	72.50000 -0.16	72.66	71.92	72.54	113,994
12 Oct 21	72.66000 +0.18	72.70	71.32	71.68	71,709
11 Oct 21	72.48000 +0.34	72.48	71.12	71.90	142,507
08 Oct 21	72.14000 -0.02	72.64	71.80	72.32	135,071
07 Oct 21	72.16000 +0.72	72.90	71.40	72.04	137,879
06 Oct 21	71.44000 -1.46	72.50	70.66	72.50	134,387
05 Oct 21	72.90000 -0.28	73.36	72.58	73.18	76,967
04 Oct 21	73.18000 -0.56	74.30	73.18	73.50	75,040
01 Oct 21	73.74000 +0.92	74.06	71.54	72.20	112,583
30 Sep 21	72.82000 -0.74	74.90	72.76	74.10	137,631
29 Sep 21	73.56000 -0.36	74.74	73.10	74.28	91,615
28 Sep 21	73.92000 -3.02	76.84	73.60	76.80	115,999
27 Sep 21	76.94000 +1.32	77.34	75.84	75.90	100,966
24 Sep 21	75.62000 -0.36	76.12	75.44	75.88	45,895
23 Sep 21	75.98000 +0.58	76.44	75.46	76.18	85,150
22 Sep 21	75.40000 -0.56	77.08	75.22	76.38	59,781
21 Sep 21	75.96000 +1.34	76.38	74.98	74.98	51,545
20 Sep 21	74.62000 -1.58	75.30	73.58	74.90	108,254
17 Sep 21	76.20000 +0.84	77.42	75.46	75.60	264,897
16 Sep 21	75.36000 +0.00	76.40	74.78	75.60	87,680
15 Sep 21	75.36000 -0.52	75.94	75.06	75.94	99,887
14 Sep 21	75.88000 -0.12	76.30	75.18	75.88	72,910
13 Sep 21	76.00000 +1.06	76.00	74.82	75.10	70,822
10 Sep 21	74.94000 -0.80	76.50	74.74	76.00	90,283
09 Sep 21	75.74000 +0.98	76.16	74.64	74.64	160,927
08 Sep 21	74.76000 -2.10	76.60	74.62	76.60	128,432
07 Sep 21	76.86000 +0.20	77.34	76.18	76.52	66,457
06 Sep 21	76.66000 -0.98	77.74	76.50	77.74	68,399
03 Sep 21	77.64000 -2.70	80.70	77.56	80.36	103,756
02 Sep 21	80.34000 -1.06	81.48	80.22	81.46	67,946
01 Sep 21	81.40000 +0.88	81.74	80.56	80.56	92,988
31 Aug 21	80.52000 +0.04	80.66	79.28	80.62	260,362
30 Aug 21	80.48000 -0.06	81.06	80.22	80.36	51,215
27 Aug 21	80.54000 +2.56	80.68	77.86	78.00	104,734
26 Aug 21	77.98000 +0.40	78.32	77.26	77.54	53,165
25 Aug 21	77.58000 -0.48	78.78	77.58	78.30	84,452
24 Aug 21	78.06000 -0.22	78.82	77.70	78.64	70,142
23 Aug 21	78.28000 -0.40	79.30	78.28	79.14	74,953
20 Aug 21	78.68000 -0.24	79.38	78.40	79.02	71,194
19 Aug 21	78.92000 -1.36	79.92	78.78	79.66	84,232
18 Aug 21	80.28000 +0.64	80.74	79.70	79.76	74,162
17 Aug 21	79.64000 -1.26	80.98	79.16	80.98	70,657
16 Aug 21	80.90000 -0.02	81.82	80.58	80.90	66,998
13 Aug 21	80.92000 +1.10	81.72	79.70	79.70	79,432
12 Aug 21	79.82000 +0.32	80.50	79.44	79.44	70,420
11 Aug 21	79.50000 +0.14	80.00	78.96	79.62	86,290
10 Aug 21	79.36000 -0.74	80.34	79.02	80.18	68,120
09 Aug 21	80.10000 -0.90	81.00	79.74	81.00	88,448
06 Aug 21	81.00000 +0.16	81.00	79.56	80.64	66,957
05 Aug 21	80.84000 +1.68	80.88	78.92	79.10	68,022
04 Aug 21	79.16000 +0.58	79.24	78.58	78.98	91,698
03 Aug 21	78.58000 -1.20	80.24	78.58	79.74	56,356
02 Aug 21	79.78000 +0.54	80.54	79.48	79.74	91,408
30 Jul 21	79.24000 -0.38	80.16	78.90	79.30	106,754
29 Jul 21	79.62000 -0.40	80.68	79.56	80.02	102,127
28 Jul 21	80.02000 +0.90	80.86	79.24	79.26	126,470
27 Jul 21	79.12000 +0.32	79.20	78.18	78.88	45,461
26 Jul 21	78.80000 -0.16	78.96	77.68	78.42	109,478
23 Jul 21	78.96000 +0.68	79.84	78.54	79.00	74,484
22 Jul 21	78.28000 -0.38	80.40	78.22	79.04	141,983
21 Jul 21	78.66000 +1.80	79.32	76.86	76.86	136,542
20 Jul 21	76.86000 +2.04	77.48	74.92	75.00	180,490
19 Jul 21	74.82000 -3.02	76.90	73.88	76.84	224,460
16 Jul 21	77.84000 +1.72	77.84	76.58	76.58	138,617
15 Jul 21	76.12000 -0.62	76.72	75.46	76.66	136,045
14 Jul 21	76.74000 -1.20	77.68	75.94	77.68	125,958
13 Jul 21	77.94000 -1.32	79.52	77.60	79.20	122,344
12 Jul 21	79.26000 +1.76	79.26	77.18	77.62	150,963
09 Jul 21	77.50000 +2.44	77.74	75.10	75.10	169,489
08 Jul 21	75.06000 -0.58	75.90	74.52	75.16	155,481
07 Jul 21	75.64000 +0.28	76.62	75.40	75.40	102,796
06 Jul 21	75.36000 +0.06	75.50	74.70	75.20	130,404
05 Jul 21	75.30000 +0.54	75.60	74.40	74.70	64,886
02 Jul 21	74.76000 +1.08	74.84	73.70	73.84	112,746
01 Jul 21	73.68000 +1.56	74.06	72.52	72.52	114,697
30 Jun 21	72.12000 -0.50	72.80	71.76	72.44	185,430
29 Jun 21	72.62000 -0.60	73.84	72.50	73.18	153,501
28 Jun 21	73.22000 -2.10	75.40	73.22	75.22	97,095
25 Jun 21	75.32000 +0.02	75.88	74.54	75.70	89,663
24 Jun 21	75.30000 -0.14	76.00	75.28	75.66	98,491
23 Jun 21	75.44000 -0.84	76.48	75.44	76.22	100,491
22 Jun 21	76.28000 +0.48	77.56	75.80	76.14	112,894
21 Jun 21	75.80000 -0.36	76.30	75.24	76.00	173,935
18 Jun 21	76.16000 -1.54	78.66	76.08	77.72	430,345
17 Jun 21	77.70000 -1.66	79.72	77.12	79.00	168,428
16 Jun 21	79.36000 -0.88	80.58	78.50	80.04	132,497
15 Jun 21	80.24000 -0.94	81.10	79.70	81.10	107,974
14 Jun 21	81.18000 +1.08	81.26	80.22	80.38	79,255
11 Jun 21	80.10000 -1.30	81.42	79.14	81.34	107,170
10 Jun 21	81.40000 -0.20	82.14	80.88	81.36	224,644
09 Jun 21	81.60000 +0.76	81.60	80.34	80.62	154,372
08 Jun 21	80.84000 +0.54	81.54	80.28	80.44	106,730
07 Jun 21	80.30000 +1.78	80.60	78.38	78.56	96,309
04 Jun 21	78.52000 +0.32	79.22	77.96	78.40	101,411
03 Jun 21	78.20000 -0.18	78.68	77.90	78.38	107,807
02 Jun 21	78.38000 +0.66	78.66	77.44	77.96	106,936
01 Jun 21	77.72000 +0.58	77.72	76.98	77.16	158,846
31 May 21	77.14000 -0.22	77.48	76.90	77.28	51,228
28 May 21	77.36000 +0.06	77.76	76.60	77.14	121,998
27 May 21	77.30000 +0.06	77.66	76.98	77.10	173,650
26 May 21	77.24000 +0.38	77.30	76.38	76.60	71,048
25 May 21	76.86000 -0.24	77.94	76.86	77.00	181,035
24 May 21	77.10000 +1.64	77.10	75.70	75.76	62,746
21 May 21	75.46000 -0.04	75.88	74.94	75.72	76,627
20 May 21	75.50000 -0.22	75.90	75.16	75.90	105,591
19 May 21	75.72000 -1.06	76.24	75.16	76.24	128,747
18 May 21	76.78000 +0.08	77.00	75.92	77.00	61,917
17 May 21	76.70000 +0.18	77.34	76.40	76.64	81,445
14 May 21	76.52000 +1.48	76.52	74.90	75.50	92,549
13 May 21	75.04000 -1.40	76.56	73.56	76.44	62,871
12 May 21	76.44000 +0.08	77.00	75.92	76.22	110,503
11 May 21	76.36000 -1.36	77.90	76.20	76.92	148,485
10 May 21	77.72000 +1.54	78.26	75.94	76.26	99,190
07 May 21	76.18000 +1.38	76.38	75.10	75.18	131,043
06 May 21	74.80000 +0.54	75.00	73.44	74.32	100,885
05 May 21	74.26000 -1.26	76.16	74.10	75.90	101,168
04 May 21	75.52000 +0.06	76.64	75.50	75.50	94,967
03 May 21	75.46000 +1.26	75.46	74.08	74.68	74,963
30 Apr 21	74.20000 +0.00	75.80	74.20	74.42	149,270
29 Apr 21	74.20000 +0.70	74.56	73.50	73.50	92,565
28 Apr 21	73.50000 -0.20	74.30	73.38	73.90	157,940
27 Apr 21	73.70000 +0.60	73.98	72.54	73.02	59,449
26 Apr 21	73.10000 -2.70	73.38	71.82	72.66	131,302
23 Apr 21	75.80000 +0.20	75.86	75.20	75.48	81,169
22 Apr 21	75.60000 +0.04	76.10	75.26	75.76	135,179
21 Apr 21	75.56000 -2.66	77.34	75.50	77.34	128,323
20 Apr 21	78.22000 +0.06	78.32	76.88	78.16	147,396
19 Apr 21	78.16000 +1.78	78.40	76.34	76.34	146,783
16 Apr 21	76.38000 +0.36	76.60	75.84	76.00	109,501
15 Apr 21	76.02000 +0.18	76.88	75.34	75.90	123,719
14 Apr 21	75.84000 +1.10	76.26	74.78	75.02	96,088
13 Apr 21	74.74000 +1.02	74.78	73.80	73.92	130,530
12 Apr 21	73.72000 -0.88	74.82	73.72	74.58	123,385
09 Apr 21	74.60000 -0.92	75.54	74.28	75.54	104,592
08 Apr 21	75.52000 -0.32	76.04	74.90	76.00	116,081
07 Apr 21	75.84000 +0.62	78.30	75.40	75.40	206,796
06 Apr 21	75.22000 +1.34	75.94	74.56	74.56	118,590
01 Apr 21	73.88000 +0.88	75.22	72.78	73.00	156,626
31 Mar 21	73.00000 -0.10	73.85	72.75	72.85	168,557
30 Mar 21	73.10000 +1.20	73.55	72.25	72.25	142,340
29 Mar 21	71.90000 -0.80	73.00	71.85	72.55	85,294
26 Mar 21	72.70000 +0.55	73.15	71.85	72.50	231,770
25 Mar 21	72.15000 +0.10	72.15	70.15	71.70	129,813
24 Mar 21	72.05000 +0.65	72.05	70.10	71.20	228,751
23 Mar 21	71.40000 +0.90	71.45	69.65	70.15	149,559
22 Mar 21	70.50000 -0.60	71.15	69.55	71.15	176,943
19 Mar 21	71.10000 -0.35	72.30	70.00	71.00	823,207
18 Mar 21	71.45000 -0.30	72.70	71.30	72.10	162,518
17 Mar 21	71.75000 -0.85	72.65	71.20	72.65	148,379
16 Mar 21	72.60000 -0.25	73.90	72.50	73.45	95,649
15 Mar 21	72.85000 -0.60	74.05	72.60	73.90	95,650
12 Mar 21	73.45000 +0.20	73.45	72.50	72.80	67,557
11 Mar 21	73.25000 +0.75	73.80	72.10	72.95	186,422
10 Mar 21	72.50000 -0.25	74.05	72.00	72.50	169,765
09 Mar 21	72.75000 +0.35	73.35	71.90	72.75	143,168
08 Mar 21	72.40000 +0.85	73.65	71.65	71.65	205,316
05 Mar 21	71.55000 -0.60	71.60	70.45	71.45	202,950
04 Mar 21	72.15000 +1.10	72.95	70.55	71.20	142,372
03 Mar 21	71.05000 +0.25	71.95	70.55	71.20	92,251
02 Mar 21	70.80000 -0.25	71.55	70.55	71.10	117,676
01 Mar 21	71.05000 +1.40	71.80	69.90	70.20	149,859
26 Feb 21	69.65000 -0.40	69.70	68.30	69.50	187,737
25 Feb 21	70.05000 +1.10	70.95	68.30	69.10	166,714
24 Feb 21	68.95000 +0.75	69.45	67.75	67.95	148,395
23 Feb 21	68.20000 +3.20	69.05	65.10	65.10	203,041
22 Feb 21	65.00000 +1.45	65.00	62.80	63.30	146,347
19 Feb 21	63.55000 -0.75	64.60	63.10	64.40	155,668
18 Feb 21	64.30000 -0.50	66.75	63.60	66.75	165,416
17 Feb 21	64.80000 +0.00	65.50	64.40	65.30	115,853
16 Feb 21	64.80000 -0.95	66.60	64.80	65.85	141,956
15 Feb 21	65.75000 +0.15	66.30	65.25	66.25	141,321
12 Feb 21	65.60000 -0.30	66.15	65.05	65.80	118,721
11 Feb 21	65.90000 -0.85	67.05	65.25	66.70	134,781
10 Feb 21	66.75000 -0.40	67.40	66.40	67.40	165,738
09 Feb 21	67.15000 +0.00	67.25	66.05	67.15	165,977
08 Feb 21	67.15000 -2.05	69.55	67.15	69.55	130,813
05 Feb 21	69.20000 +0.70	69.40	68.00	68.90	126,266
04 Feb 21	68.50000 -0.10	69.35	68.10	68.55	112,057
03 Feb 21	68.60000 -0.45	71.15	68.20	69.95	108,946
02 Feb 21	69.05000 +1.50	69.60	67.55	68.25	232,640
01 Feb 21	67.55000 -0.30	68.25	66.70	68.10	171,606
29 Jan 21	67.85000 -0.75	68.35	67.10	67.70	138,504
28 Jan 21	68.60000 -1.65	69.40	67.35	69.25	175,398
27 Jan 21	70.25000 +1.90	71.75	68.30	68.50	197,914
26 Jan 21	68.35000 +1.55	68.85	65.90	66.05	157,529
25 Jan 21	66.80000 -1.60	68.45	65.85	68.45	178,646
22 Jan 21	68.40000 +0.00	68.40	67.45	68.35	132,604
21 Jan 21	68.40000 -2.70	71.95	67.90	71.55	180,324
20 Jan 21	71.10000 -0.65	72.90	70.65	71.75	145,915
19 Jan 21	71.75000 -3.60	74.95	71.40	74.00	167,151
18 Jan 21	75.35000 -0.35	76.00	74.85	76.00	76,289
15 Jan 21	75.70000 -1.85	77.35	75.35	76.55	198,184
14 Jan 21	77.55000 +2.35	78.05	75.30	75.60	115,309
13 Jan 21	75.20000 +1.40	75.40	73.80	73.80	77,192
12 Jan 21	73.80000 -0.25	74.60	73.25	74.60	85,709
11 Jan 21	74.05000 -0.65	75.05	73.65	74.45	103,496
08 Jan 21	74.70000 -0.75	76.00	74.50	76.00	89,077
07 Jan 21	75.45000 -0.15	76.20	74.70	76.00	78,794
06 Jan 21	75.60000 +0.20	76.75	75.10	76.10	129,359
05 Jan 21	75.40000 +1.00	75.80	73.85	74.05	89,084
04 Jan 21	74.40000 -0.95	77.15	74.10	76.00	119,557
31 Dec 20	75.35000 -1.20	76.30	75.10	76.30	27,548
30 Dec 20	76.55000 -0.40	77.35	76.45	76.70	47,884
29 Dec 20	76.95000 +0.05	78.00	76.75	77.05	77,616
28 Dec 20	76.90000 +1.00	77.55	75.60	75.90	148,232
24 Dec 20	75.90000 +1.60	76.05	74.50	74.75	19,725
23 Dec 20	74.30000 +1.95	74.95	72.30	72.30	84,294
22 Dec 20	72.35000 +0.05	73.35	71.95	72.60	120,157
21 Dec 20	72.30000 -1.30	72.60	69.10	72.20	255,519
18 Dec 20	73.60000 -3.10	76.70	73.60	76.40	314,853
17 Dec 20	76.70000 +0.75	77.20	75.50	76.00	173,064
16 Dec 20	75.95000 -0.10	77.40	75.40	76.10	120,768
15 Dec 20	76.05000 +0.85	76.55	75.15	75.60	124,648
14 Dec 20	75.20000 -0.30	77.65	75.20	76.10	104,355
11 Dec 20	75.50000 +0.80	76.50	73.90	75.65	175,190
10 Dec 20	74.70000 -1.40	76.45	73.90	76.40	147,537
09 Dec 20	76.10000 -1.75	78.25	75.80	77.50	211,931
08 Dec 20	77.85000 +0.35	78.65	76.95	77.25	180,726
07 Dec 20	77.50000 +0.55	78.00	76.20	76.85	144,140
04 Dec 20	76.95000 +2.20	77.65	74.35	74.75	158,429
03 Dec 20	74.75000 +1.00	75.20	73.15	73.75	187,005
02 Dec 20	73.75000 +0.55	74.90	72.55	72.85	172,999
01 Dec 20	73.20000 +4.70	73.50	68.45	68.45	214,403
30 Nov 20	68.50000 -3.50	71.80	67.90	71.55	463,525
27 Nov 20	72.00000 -2.55	74.65	72.00	74.30	260,337
26 Nov 20	74.55000 +0.50	76.25	73.45	74.50	141,250
25 Nov 20	74.05000 -0.90	75.70	72.90	75.30	187,974
24 Nov 20	74.95000 +2.75	74.95	72.55	72.55	164,341
23 Nov 20	72.20000 +0.35	74.30	72.20	72.85	124,065
20 Nov 20	71.85000 -0.40	73.65	71.60	72.25	123,572
19 Nov 20	72.25000 -0.45	72.25	70.65	71.60	225,731
18 Nov 20	72.70000 +1.30	72.85	70.05	71.00	137,213
17 Nov 20	71.40000 +0.75	71.85	69.95	71.00	162,969
16 Nov 20	70.65000 +4.95	74.00	66.35	66.60	262,271
13 Nov 20	65.70000 +0.05	66.05	64.90	65.15	189,049
12 Nov 20	65.65000 -1.70	67.20	64.80	66.40	224,587
11 Nov 20	67.35000 -1.70	71.00	65.50	68.90	295,782
10 Nov 20	69.05000 +8.30	69.95	60.15	60.95	514,010
09 Nov 20	60.75000 +7.35	62.15	53.50	53.50	590,221
06 Nov 20	53.40000 -0.60	54.45	53.05	53.55	117,884
05 Nov 20	54.00000 +0.35	54.90	53.50	54.00	120,559
04 Nov 20	53.65000 +0.15	53.65	52.00	53.55	105,995
03 Nov 20	53.50000 +1.35	53.55	52.25	52.80	141,294
02 Nov 20	52.15000 +1.05	52.15	50.75	51.30	143,688
30 Oct 20	51.10000 +0.85	51.10	49.46	49.76	126,655
29 Oct 20	50.25000 +0.77	50.95	48.50	49.90	188,938
28 Oct 20	49.48000 -3.32	51.65	48.04	51.55	257,240
27 Oct 20	52.80000 -1.20	54.25	51.85	53.90	151,451
26 Oct 20	54.00000 -1.30	55.40	53.95	54.80	118,633
23 Oct 20	55.30000 -0.20	55.80	54.80	55.25	113,996
22 Oct 20	55.50000 +0.10	55.95	54.45	54.95	157,740
21 Oct 20	55.40000 -1.40	57.20	54.95	56.95	117,092
20 Oct 20	56.80000 -0.20	57.75	55.40	57.20	143,989
19 Oct 20	57.00000 +1.40	58.65	56.45	56.50	76,729
16 Oct 20	55.60000 -4.40	60.75	55.60	60.75	231,974
15 Oct 20	60.00000 -0.10	60.15	58.50	59.70	126,727
14 Oct 20	60.10000 -0.20	60.50	59.20	60.05	104,708
13 Oct 20	60.30000 -1.40	62.45	59.85	61.50	157,150
12 Oct 20	61.70000 +0.80	61.75	60.60	60.80	134,645
09 Oct 20	60.90000 +0.00	61.70	60.20	61.40	68,067
08 Oct 20	60.90000 +1.60	61.65	59.30	59.80	102,613
07 Oct 20	59.30000 -1.40	61.20	59.25	60.80	96,603
06 Oct 20	60.70000 +0.55	61.10	59.55	60.00	116,491
05 Oct 20	60.15000 +2.00	60.25	58.30	58.30	130,362
02 Oct 20	58.15000 -0.80	58.75	57.30	58.55	111,014
01 Oct 20	58.95000 -1.15	60.45	58.80	60.25	115,767
30 Sep 20	60.10000 +2.60	60.25	56.50	57.05	238,643
29 Sep 20	57.50000 -1.45	58.70	56.90	58.60	112,630
28 Sep 20	58.95000 +2.95	58.95	56.45	56.75	203,992
25 Sep 20	56.00000 -0.05	56.40	55.15	56.40	128,109
24 Sep 20	56.05000 -0.45	57.20	55.50	55.70	138,083
23 Sep 20	56.50000 -0.25	58.30	56.25	57.55	213,424
22 Sep 20	56.75000 -0.70	58.20	56.25	58.00	213,484
21 Sep 20	57.45000 -2.45	59.50	57.30	59.35	156,829
18 Sep 20	59.90000 -2.00	61.85	58.80	61.85	591,035
17 Sep 20	61.90000 -0.60	62.15	61.15	61.65	110,688
16 Sep 20	62.50000 +1.30	62.50	61.10	61.15	159,457
15 Sep 20	61.20000 +0.30	61.65	60.80	60.80	118,398
14 Sep 20	60.90000 +0.85	60.90	59.95	60.10	92,611
11 Sep 20	60.05000 -1.10	61.50	60.00	61.40	131,835
10 Sep 20	61.15000 -0.20	62.15	60.40	61.70	139,021
09 Sep 20	61.35000 +0.15	61.40	60.30	61.25	257,381
08 Sep 20	61.20000 -0.60	62.80	61.10	62.05	118,494
07 Sep 20	61.80000 +1.15	62.20	60.65	61.15	103,538
04 Sep 20	60.65000 -2.05	62.40	60.50	62.15	174,143
03 Sep 20	62.70000 +1.05	63.95	61.90	62.25	148,773
02 Sep 20	61.65000 +0.00	62.75	61.15	62.50	98,257
01 Sep 20	61.65000 -0.45	63.05	61.00	62.90	148,910
31 Aug 20	62.10000 -1.90	65.10	62.10	64.45	428,045
28 Aug 20	64.00000 +0.15	64.40	63.35	64.00	123,764
27 Aug 20	63.85000 -0.65	64.50	62.30	64.50	133,552
26 Aug 20	64.50000 +1.25	65.55	62.85	63.75	153,258
25 Aug 20	63.25000 -0.20	64.40	63.00	63.80	117,151
24 Aug 20	63.45000 +0.10	64.25	62.40	63.70	118,501
21 Aug 20	63.35000 -0.50	64.20	62.45	63.85	85,994
20 Aug 20	63.85000 +2.00	64.10	60.95	61.45	164,031
19 Aug 20	61.85000 +0.70	61.95	60.55	61.30	117,311
18 Aug 20	61.15000 -0.85	63.00	61.15	62.75	71,770
17 Aug 20	62.00000 -0.45	62.95	61.10	62.60	88,830
14 Aug 20	62.45000 -2.35	64.35	62.05	64.20	158,928
13 Aug 20	64.80000 +2.15	65.40	62.40	62.60	189,666
12 Aug 20	62.65000 -0.70	63.35	61.90	63.00	124,993
11 Aug 20	63.35000 -0.70	65.45	63.35	64.55	181,980
10 Aug 20	64.05000 +0.50	65.15	62.60	63.95	188,719
07 Aug 20	63.55000 +0.65	63.65	61.75	62.90	109,334
06 Aug 20	62.90000 -1.15	63.95	61.90	63.95	152,140
05 Aug 20	64.05000 +1.70	64.70	62.55	63.00	198,099
04 Aug 20	62.35000 +1.75	62.45	60.60	60.80	95,561
03 Aug 20	60.60000 -0.70	61.60	59.40	61.60	112,450
31 Jul 20	61.30000 +0.65	63.70	60.80	61.50	178,342
30 Jul 20	60.65000 -0.70	61.50	60.10	61.50	173,388
29 Jul 20	61.35000 +1.30	62.40	59.85	60.00	175,261
28 Jul 20	60.05000 +2.05	60.35	58.00	58.00	191,409
27 Jul 20	58.00000 -3.45	61.40	58.00	61.40	195,472
24 Jul 20	61.45000 +0.50	61.70	60.55	60.85	223,381
23 Jul 20	60.95000 -2.25	64.15	60.95	64.15	225,466
22 Jul 20	63.20000 -1.50	65.00	61.95	64.35	196,145
21 Jul 20	64.70000 +0.70	65.70	64.05	64.70	148,845
20 Jul 20	64.00000 +0.10	65.40	63.50	64.50	152,851
17 Jul 20	63.90000 -0.55	64.80	63.40	64.75	147,143
16 Jul 20	64.45000 -1.10	66.45	64.45	65.50	175,974
15 Jul 20	65.55000 -0.40	66.70	63.65	65.90	168,203
14 Jul 20	65.95000 -0.35	67.20	65.40	65.80	145,240
13 Jul 20	66.30000 +0.65	67.20	65.80	65.80	129,436
10 Jul 20	65.65000 +1.60	65.65	63.70	63.70	167,641
09 Jul 20	64.05000 -2.05	66.60	64.00	66.50	140,330
08 Jul 20	66.10000 +0.15	66.85	64.85	65.65	168,571
07 Jul 20	65.95000 -1.75	68.35	65.15	68.35	176,010
06 Jul 20	67.70000 +1.25	68.65	66.20	66.25	144,079
03 Jul 20	66.45000 -1.05	67.05	65.35	66.90	96,536
02 Jul 20	67.50000 +1.35	68.55	66.25	66.25	192,453
01 Jul 20	66.15000 +1.65	66.80	63.70	64.90	185,207
30 Jun 20	64.50000 +0.40	66.45	63.30	64.95	217,630
29 Jun 20	64.10000 -0.35	65.40	63.60	64.15	151,569
26 Jun 20	64.45000 -0.45	66.00	63.70	65.65	201,938
25 Jun 20	64.90000 +0.25	66.25	63.50	64.15	299,074
24 Jun 20	64.65000 -2.15	67.75	64.25	67.50	250,114
23 Jun 20	66.80000 -0.75	69.05	66.00	68.50	283,533
22 Jun 20	67.55000 -0.35	68.50	65.90	68.30	293,932
19 Jun 20	67.90000 -0.90	69.20	67.00	69.00	3,141,048
18 Jun 20	68.80000 +1.75	69.00	65.20	67.50	381,919
17 Jun 20	67.05000 -0.35	69.05	66.05	67.80	341,596
16 Jun 20	67.40000 -0.20	69.10	66.25	68.00	423,207
15 Jun 20	67.60000 +2.20	68.70	62.40	63.30	408,145
12 Jun 20	65.40000 +0.80	67.45	63.05	65.00	318,707
11 Jun 20	64.60000 -2.10	66.35	63.60	65.10	371,210
10 Jun 20	66.70000 -1.35	70.25	66.00	68.50	376,708
09 Jun 20	68.05000 -3.15	72.05	66.95	72.05	349,968
08 Jun 20	71.20000 +0.60	76.95	70.50	72.00	616,954
05 Jun 20	70.60000 +5.25	71.90	66.25	66.35	487,808
04 Jun 20	65.35000 -0.35	65.95	62.75	65.75	414,547
03 Jun 20	65.70000 +4.20	66.25	61.40	62.90	435,641
02 Jun 20	61.50000 +4.50	62.95	57.15	57.50	567,164
01 Jun 20	57.00000 +4.35	57.00	53.30	53.75	128,986
29 May 20	52.65000 -2.25	55.55	52.65	54.75	1,040,874
28 May 20	54.90000 -0.85	56.40	54.25	55.90	402,803
27 May 20	55.75000 -0.55	57.50	53.75	56.65	403,044
26 May 20	56.30000 +3.65	57.65	53.00	53.15	478,918
25 May 20	52.65000 +2.91	52.65	49.44	49.76	211,517
22 May 20	49.74000 +0.64	50.50	47.90	48.80	248,835
21 May 20	49.10000 -1.00	50.30	47.90	50.30	216,549
20 May 20	50.10000 -0.70	50.70	47.22	50.65	256,643
19 May 20	50.80000 -0.95	52.85	49.62	52.60	420,263
18 May 20	51.75000 +0.95	53.40	51.55	52.30	199,481
15 May 20	50.80000 -0.20	51.55	50.20	51.10	148,516
14 May 20	51.00000 +0.95	51.25	50.00	50.00	204,397
13 May 20	50.05000 -1.30	51.15	50.00	50.75	225,413
12 May 20	51.35000 -0.75	52.65	50.55	52.65	86,893
11 May 20	52.10000 -1.70	54.40	51.25	54.10	91,454
08 May 20	53.80000 +0.95	53.80	52.80	52.80	70,079
07 May 20	52.85000 -0.10	54.95	52.80	53.45	203,050
06 May 20	52.95000 -2.10	55.10	52.55	55.10	135,551
05 May 20	55.05000 +0.70	56.90	54.95	55.40	179,503
04 May 20	54.35000 -2.80	57.95	54.35	57.15	223,080
30 Apr 20	57.15000 -3.55	60.30	57.15	60.30	273,653
29 Apr 20	60.70000 +3.50	60.70	56.85	57.80	128,456
28 Apr 20	57.20000 +0.25	58.80	56.35	57.55	147,908
27 Apr 20	56.95000 -2.45	58.85	54.50	54.50	218,564
24 Apr 20	59.40000 +0.40	59.70	56.70	59.00	264,413
23 Apr 20	59.00000 +1.35	59.45	57.70	58.70	255,076
22 Apr 20	57.65000 -1.10	59.20	57.65	59.20	209,569
21 Apr 20	58.75000 -0.15	59.35	57.95	58.60	168,555
20 Apr 20	58.90000 -0.35	59.85	58.20	59.85	150,336
17 Apr 20	59.25000 +1.80	59.25	55.90	58.90	340,598
16 Apr 20	57.45000 +0.50	58.45	56.50	56.50	336,616
15 Apr 20	56.95000 -2.30	61.80	56.00	61.60	331,360
14 Apr 20	59.25000 -5.30	65.40	57.60	65.35	282,001
09 Apr 20	64.55000 +1.55	65.15	62.40	64.15	209,102
08 Apr 20	63.00000 -1.35	65.40	61.90	64.35	192,607
07 Apr 20	64.35000 +0.95	66.95	62.30	64.25	264,237
06 Apr 20	63.40000 +5.40	63.40	59.60	61.00	455,783
03 Apr 20	58.00000 +0.70	62.15	57.10	57.40	442,701
02 Apr 20	57.30000 +4.95	58.60	53.00	53.85	239,473
01 Apr 20	52.35000 +1.00	53.85	50.10	52.70	256,692
31 Mar 20	51.35000 -1.10	55.20	50.10	55.00	317,195
30 Mar 20	52.45000 -2.60	56.65	52.15	56.00	183,484
27 Mar 20	55.05000 -2.90	58.95	54.20	58.95	233,541
26 Mar 20	57.95000 -1.90	60.45	54.00	60.00	359,885
25 Mar 20	59.85000 +1.90	65.00	58.35	64.00	321,708
24 Mar 20	57.95000 +7.85	60.30	50.00	53.00	381,744
23 Mar 20	50.10000 -2.95	55.00	47.00	50.00	282,480
20 Mar 20	53.05000 +12.15	58.80	43.04	44.98	848,091
19 Mar 20	40.90000 +0.90	43.40	39.54	42.48	498,283
18 Mar 20	40.00000 -4.58	48.00	40.00	47.00	450,898
17 Mar 20	44.58000 -6.17	53.25	38.84	51.00	708,543
16 Mar 20	50.75000 -14.05	63.00	49.84	63.00	430,493
13 Mar 20	64.80000 -4.25	72.75	64.80	72.75	456,583
12 Mar 20	69.05000 -12.95	78.70	68.00	77.30	398,430
11 Mar 20	82.00000 -0.90	85.30	82.00	83.45	312,674
10 Mar 20	82.90000 -4.80	90.30	82.50	88.30	428,757
09 Mar 20	87.70000 -5.30	90.50	86.65	88.45	414,594
06 Mar 20	93.00000 -2.95	95.55	91.95	95.40	223,827
05 Mar 20	95.95000 -2.85	99.50	95.85	98.85	199,544
04 Mar 20	98.80000 +0.65	99.05	97.45	98.15	302,650
03 Mar 20	98.15000 +1.65	99.10	97.15	97.80	251,024
02 Mar 20	96.50000 +0.50	97.85	95.10	96.20	260,534
28 Feb 20	96.00000 -6.30	100.40	95.50	99.70	381,640
27 Feb 20	102.30000 -2.80	105.70	101.70	104.00	260,727
26 Feb 20	105.10000 -2.10	107.40	104.90	107.10	254,643
25 Feb 20	107.20000 -1.90	110.40	107.20	109.50	241,736
24 Feb 20	109.10000 -1.90	109.80	108.50	109.40	166,973
21 Feb 20	111.00000 +0.60	111.40	110.30	110.50	87,830
20 Feb 20	110.40000 -1.20	111.70	110.40	111.60	122,767
19 Feb 20	111.60000 +0.60	112.20	111.20	111.60	91,893
18 Feb 20	111.00000 +0.20	111.60	110.20	110.50	126,690
17 Feb 20	110.80000 -0.10	111.30	110.10	111.00	87,529
14 Feb 20	110.90000 +0.60	111.20	110.00	110.90	133,958
13 Feb 20	110.30000 +0.80	110.30	109.40	109.70	95,909
12 Feb 20	109.50000 -0.40	110.00	108.80	109.60	85,409
11 Feb 20	109.90000 +1.20	109.90	108.40	108.60	111,169
10 Feb 20	108.70000 +0.40	108.70	107.90	108.40	54,444
07 Feb 20	108.30000 +0.60	108.60	107.30	107.90	97,420
06 Feb 20	107.70000 +0.50	108.00	106.80	107.40	104,029
05 Feb 20	107.20000 +0.10	107.60	106.40	107.10	97,666
04 Feb 20	107.10000 +0.20	107.60	106.50	107.00	98,272
03 Feb 20	106.90000 -0.30	107.70	106.90	106.90	110,199
31 Jan 20	107.20000 -0.20	107.70	106.80	107.50	92,064
30 Jan 20	107.40000 +0.10	107.80	106.70	107.00	113,277
29 Jan 20	107.30000 +0.30	108.00	106.90	106.90	92,630
28 Jan 20	107.00000 +0.60	107.20	105.90	106.70	75,231
27 Jan 20	106.40000 -1.60	107.10	105.40	106.70	101,515
24 Jan 20	108.00000 +0.90	108.00	107.10	107.20	110,494
23 Jan 20	107.10000 +0.30	107.20	106.50	107.20	102,422
22 Jan 20	106.80000 +0.60	107.00	106.10	106.10	87,432
21 Jan 20	106.20000 +0.30	106.20	105.00	105.90	101,495
20 Jan 20	105.90000 +0.40	105.90	105.00	105.70	83,490
17 Jan 20	105.50000 +0.50	106.30	105.10	105.10	121,542
16 Jan 20	105.00000 +1.00	105.00	103.70	104.00	133,270
15 Jan 20	104.00000 +1.50	104.00	102.40	102.70	154,591
14 Jan 20	102.50000 +0.00	102.80	102.20	102.40	100,743
13 Jan 20	102.50000 +0.10	103.20	102.10	102.40	96,150
10 Jan 20	102.40000 +0.40	102.60	102.00	102.40	68,010
09 Jan 20	102.00000 +0.10	102.40	101.40	102.40	115,792
08 Jan 20	101.90000 -1.70	103.60	101.80	103.50	82,305
07 Jan 20	103.60000 +0.40	103.70	102.90	103.20	67,557
06 Jan 20	103.20000 +0.00	103.20	101.80	102.10	79,414
03 Jan 20	103.20000 +0.80	103.20	101.70	102.60	95,531
02 Jan 20	102.40000 +1.20	102.60	101.40	101.70	94,164
31 Dec 19	101.20000 -1.00	101.50	100.90	101.20	41,511
30 Dec 19	102.20000 -0.70	103.10	102.20	103.10	37,539
27 Dec 19	102.90000 +0.90	103.00	101.90	102.00	74,400
24 Dec 19	102.00000 +0.60	102.10	101.20	101.30	12,889
23 Dec 19	101.40000 -0.10	101.80	101.00	101.20	81,628
20 Dec 19	101.50000 +0.90	101.80	100.40	100.60	223,076
19 Dec 19	100.60000 +0.10	100.90	99.85	100.50	123,124
18 Dec 19	100.50000 +1.15	100.50	99.10	99.45	114,070
17 Dec 19	99.35000 -0.20	99.90	99.00	99.55	126,735
16 Dec 19	99.55000 +0.50	100.10	98.55	98.60	112,438
13 Dec 19	99.05000 -0.50	100.30	98.90	100.20	136,909
12 Dec 19	99.55000 -1.75	101.90	99.55	101.90	123,033
11 Dec 19	101.30000 -2.50	103.80	100.70	103.50	105,180
10 Dec 19	103.80000 +1.80	104.40	101.60	102.20	197,531
09 Dec 19	102.00000 +0.90	102.00	100.60	100.80	132,032
06 Dec 19	101.10000 +0.90	101.40	100.30	100.40	74,229
05 Dec 19	100.20000 +0.00	101.10	100.20	100.40	73,794
04 Dec 19	100.20000 +0.70	101.10	99.30	99.35	146,618
03 Dec 19	99.50000 -0.45	100.40	99.10	99.85	159,075
02 Dec 19	99.95000 -0.45	101.20	99.75	100.30	136,993
29 Nov 19	100.40000 -0.70	101.20	100.40	101.00	94,942
28 Nov 19	101.10000 -0.20	101.70	100.80	101.40	104,595
27 Nov 19	101.30000 -1.40	103.70	101.30	102.80	165,604
26 Nov 19	102.70000 +0.90	103.40	101.60	101.70	362,365
25 Nov 19	101.80000 +0.50	102.90	101.60	101.70	74,298
22 Nov 19	101.30000 -0.40	102.10	101.00	101.70	82,068
21 Nov 19	101.70000 -0.30	102.10	101.30	101.90	87,130
20 Nov 19	102.00000 -0.60	103.30	101.80	102.70	88,178
19 Nov 19	102.60000 -1.00	103.70	102.50	103.50	83,734
18 Nov 19	103.60000 +1.40	103.60	101.90	101.90	111,423
15 Nov 19	102.20000 +0.80	102.40	101.00	101.40	93,856
14 Nov 19	101.40000 +0.20	102.00	100.90	101.30	92,454
13 Nov 19	101.20000 +0.00	101.40	100.80	101.10	105,115
12 Nov 19	101.20000 -0.40	101.90	101.20	101.80	134,972
11 Nov 19	101.60000 +0.70	102.00	100.60	100.90	140,771
08 Nov 19	100.90000 +0.10	101.70	100.80	101.00	129,803
07 Nov 19	100.80000 -0.80	101.60	100.70	101.40	76,946
06 Nov 19	101.60000 +0.50	101.60	100.40	101.10	75,093
05 Nov 19	101.10000 -0.60	102.10	100.30	102.00	79,255
04 Nov 19	101.70000 +0.60	102.30	101.10	101.60	103,404
01 Nov 19	101.10000 -0.40	102.60	101.10	101.70	102,056
31 Oct 19	101.50000 +0.20	101.90	100.90	101.20	102,148
30 Oct 19	101.30000 +0.50	101.30	100.50	100.90	72,772
29 Oct 19	100.80000 +0.95	100.80	99.65	99.85	73,438
28 Oct 19	99.85000 +0.05	99.90	99.10	99.80	101,533
25 Oct 19	99.80000 -2.00	101.80	99.65	101.80	130,224
24 Oct 19	101.80000 -0.70	102.90	101.40	102.60	101,628
23 Oct 19	102.50000 +0.90	102.50	101.10	101.50	147,060
22 Oct 19	101.60000 +0.90	101.70	100.40	100.60	65,553
21 Oct 19	100.70000 -1.20	101.80	100.40	101.80	90,378
18 Oct 19	101.90000 +0.40	102.00	101.20	101.50	101,210
17 Oct 19	101.50000 +0.40	102.00	100.90	101.10	134,118
16 Oct 19	101.10000 +1.50	101.10	100.10	100.90	120,716
15 Oct 19	99.60000 +0.75	100.10	98.95	99.05	114,510
14 Oct 19	98.85000 +0.20	98.90	97.75	98.35	94,803
11 Oct 19	98.65000 +0.30	98.70	97.85	98.25	118,711
10 Oct 19	98.35000 +0.40	98.40	96.55	97.50	161,821
09 Oct 19	97.95000 +1.00	97.95	96.80	97.00	126,726
08 Oct 19	96.95000 +0.20	97.45	96.55	96.80	99,681
07 Oct 19	96.75000 +0.45	96.75	95.50	95.95	141,914
04 Oct 19	96.30000 +0.70	96.30	95.15	95.60	87,701
03 Oct 19	95.60000 +0.75	96.35	94.55	95.00	69,716
02 Oct 19	94.85000 -1.70	96.70	94.85	96.65	138,006
01 Oct 19	96.55000 -0.55	97.50	95.90	97.10	99,510
30 Sep 19	97.10000 +0.60	97.45	96.30	96.70	106,579
27 Sep 19	96.50000 -0.40	97.05	95.90	96.95	83,430
26 Sep 19	96.90000 +1.20	97.10	95.75	95.85	130,653
25 Sep 19	95.70000 +0.70	95.70	94.35	94.90	108,026
24 Sep 19	95.00000 -0.45	96.00	95.00	95.45	162,813
23 Sep 19	95.45000 -0.60	95.45	93.90	94.95	135,968
20 Sep 19	96.05000 +0.70	96.60	95.15	95.20	497,261
19 Sep 19	95.35000 -0.30	96.45	95.20	95.85	120,627
18 Sep 19	95.65000 +0.40	96.00	94.80	95.45	160,241
17 Sep 19	95.25000 +1.25	95.25	93.70	94.20	115,990
16 Sep 19	94.00000 -1.95	96.00	93.90	95.80	95,197
13 Sep 19	95.95000 -0.10	96.00	95.35	95.90	98,313
12 Sep 19	96.05000 -0.05	96.35	94.85	96.10	147,358
11 Sep 19	96.10000 +1.25	96.10	94.70	95.00	128,625
10 Sep 19	94.85000 +0.15	94.85	93.05	94.70	165,411
09 Sep 19	94.70000 -1.55	96.10	94.25	96.10	84,938
06 Sep 19	96.25000 +0.15	96.55	95.60	96.05	65,718
05 Sep 19	96.10000 -0.70	97.40	96.05	97.00	98,363
04 Sep 19	96.80000 +0.70	97.40	96.30	96.30	62,347
03 Sep 19	96.10000 -0.60	96.90	95.85	96.55	74,289
02 Sep 19	96.70000 -0.10	97.05	96.20	96.95	93,139
30 Aug 19	96.80000 +2.10	96.80	94.85	94.90	142,404
29 Aug 19	94.70000 +0.25	95.45	94.50	94.55	103,789
28 Aug 19	94.45000 +0.10	94.60	93.80	94.00	95,014
27 Aug 19	94.35000 -0.10	94.70	93.15	94.65	201,006
26 Aug 19	94.45000 -0.45	95.05	94.30	94.85	36,876
23 Aug 19	94.90000 +0.70	95.55	94.40	94.40	77,328
22 Aug 19	94.20000 -0.30	94.75	93.60	94.05	103,028
21 Aug 19	94.50000 +0.60	94.50	93.45	94.10	65,640
20 Aug 19	93.90000 -0.50	95.90	93.90	95.20	131,906
19 Aug 19	94.40000 +0.95	94.50	93.55	93.80	61,793
16 Aug 19	93.45000 +1.30	93.50	92.15	92.35	80,927
15 Aug 19	92.15000 -1.05	93.95	91.90	93.30	108,824
14 Aug 19	93.20000 +0.40	93.30	92.45	93.00	83,543
13 Aug 19	92.80000 -0.60	93.85	92.80	93.45	66,865
12 Aug 19	93.40000 -0.25	94.95	92.65	93.85	101,916
09 Aug 19	93.65000 +0.70	93.90	92.75	93.15	108,526
08 Aug 19	92.95000 +0.50	93.75	92.55	92.55	78,887
07 Aug 19	92.45000 +1.40	92.70	91.35	91.35	99,957
06 Aug 19	91.05000 -1.15	92.45	91.05	92.20	152,149
05 Aug 19	92.20000 -1.65	94.40	92.20	93.75	160,896
02 Aug 19	93.85000 +0.60	94.75	92.80	93.10	127,797
01 Aug 19	93.25000 +0.90	93.35	92.20	92.20	60,822
31 Jul 19	92.35000 -0.95	93.15	92.30	93.15	159,947
30 Jul 19	93.30000 -1.20	94.50	93.05	94.35	120,193
29 Jul 19	94.50000 +0.95	94.80	93.45	93.45	104,900
26 Jul 19	93.55000 +0.15	93.85	92.90	93.40	123,550
25 Jul 19	93.40000 -0.85	94.35	93.30	94.35	160,366
24 Jul 19	94.25000 +1.15	94.90	93.00	93.00	96,214
23 Jul 19	93.10000 -0.35	93.90	92.55	93.35	109,164
22 Jul 19	93.45000 -0.40	94.05	92.55	94.05	110,249
19 Jul 19	93.85000 -0.65	95.15	93.85	94.35	100,527
18 Jul 19	94.50000 +0.15	94.80	93.80	94.15	88,763
17 Jul 19	94.35000 +0.55	94.95	93.60	94.00	110,507
16 Jul 19	93.80000 -0.40	94.35	93.25	94.35	104,587
15 Jul 19	94.20000 +0.25	94.65	93.40	94.10	62,234
12 Jul 19	93.95000 +0.65	94.35	93.15	93.35	78,825
11 Jul 19	93.30000 -0.35	94.35	93.30	93.85	103,429
10 Jul 19	93.65000 -0.85	94.60	93.15	94.10	147,353
09 Jul 19	94.50000 +0.70	94.60	93.75	93.80	75,054
08 Jul 19	93.80000 +0.25	93.80	93.20	93.60	67,032
05 Jul 19	93.55000 -0.75	94.75	93.50	94.50	98,520
04 Jul 19	94.30000 +0.60	94.50	93.95	94.00	79,550
03 Jul 19	93.70000 +2.25	93.70	91.70	91.70	98,164
02 Jul 19	91.45000 -0.15	91.80	90.75	91.80	138,370
01 Jul 19	91.60000 -0.45	92.80	90.80	92.75	163,410
28 Jun 19	92.05000 +1.50	92.05	90.45	90.85	177,925
27 Jun 19	90.55000 -0.85	91.35	90.15	91.35	107,564
26 Jun 19	91.40000 -0.30	91.80	91.05	91.55	165,361
25 Jun 19	91.70000 -0.50	92.30	91.65	91.80	105,365
24 Jun 19	92.20000 +0.05	92.95	92.10	92.35	149,111
21 Jun 19	92.15000 -1.35	93.60	92.15	93.25	403,303
20 Jun 19	93.50000 -1.80	95.50	93.20	95.00	194,956
19 Jun 19	95.30000 -0.45	95.75	93.95	95.75	172,384
18 Jun 19	95.75000 +0.55	95.95	94.90	95.05	108,361
17 Jun 19	95.20000 +0.25	95.55	94.80	94.80	75,983
14 Jun 19	94.95000 -0.40	95.30	94.40	95.25	100,565
13 Jun 19	95.35000 +1.10	95.35	93.90	94.10	109,681
12 Jun 19	94.25000 -1.00	95.10	93.90	95.10	169,548
11 Jun 19	95.25000 +0.25	95.40	94.30	95.25	130,182
10 Jun 19	95.00000 +0.50	95.00	94.35	94.50	74,942
07 Jun 19	94.50000 +0.75	94.50	92.85	93.75	213,212
06 Jun 19	93.75000 -1.85	96.20	93.75	95.75	155,758
05 Jun 19	95.60000 +1.00	95.60	94.25	95.10	130,485
04 Jun 19	94.60000 +1.05	95.25	93.65	93.75	170,593
03 Jun 19	93.55000 -0.35	94.05	92.75	93.75	110,473
31 May 19	93.90000 +0.45	93.90	92.35	93.00	168,775
30 May 19	93.45000 +0.55	93.70	93.20	93.45	67,749
29 May 19	92.90000 -0.95	93.70	91.60	93.70	171,331
28 May 19	93.85000 -0.65	94.35	93.20	94.30	242,694
27 May 19	94.50000 +0.35	95.05	94.25	94.60	57,612
24 May 19	94.15000 +2.10	94.25	92.20	92.20	117,657
23 May 19	92.05000 -1.20	93.55	91.95	93.55	104,023
22 May 19	93.25000 -1.75	94.40	93.25	94.20	109,023
21 May 19	95.00000 +1.70	95.00	93.15	93.65	164,220
20 May 19	93.30000 -0.20	93.85	92.90	93.35	86,784
17 May 19	93.50000 -0.45	93.95	92.75	93.95	124,307
16 May 19	93.95000 +1.05	93.95	92.60	92.95	116,665
15 May 19	92.90000 +0.60	92.90	92.25	92.30	103,818
14 May 19	92.30000 +0.25	93.00	91.85	92.00	125,208
13 May 19	92.05000 -5.45	94.75	91.75	93.70	151,576
10 May 19	97.50000 +1.50	97.50	95.85	95.85	186,984
09 May 19	96.00000 -0.05	96.55	95.65	96.20	124,048
08 May 19	96.05000 -1.20	97.00	96.05	97.00	94,512
07 May 19	97.25000 +0.50	97.90	96.80	96.80	100,446
06 May 19	96.75000 +0.10	96.75	96.05	96.35	42,903
03 May 19	96.65000 -0.65	97.45	96.55	97.40	84,326
02 May 19	97.30000 +0.80	97.65	96.05	96.05	126,190
30 Apr 19	96.50000 -0.35	97.00	96.25	96.70	111,274
29 Apr 19	96.85000 +0.20	97.20	96.50	96.60	64,456
26 Apr 19	96.65000 +0.15	96.90	96.10	96.40	92,645
25 Apr 19	96.50000 +0.05	96.80	95.65	96.65	145,368
24 Apr 19	96.45000 +1.45	96.45	94.85	94.85	81,883
23 Apr 19	95.00000 +0.30	95.15	94.50	95.15	76,063
18 Apr 19	94.70000 -0.30	95.00	94.40	94.85	75,035
17 Apr 19	95.00000 -0.75	95.85	94.30	95.65	105,059
16 Apr 19	95.75000 +0.75	95.80	94.90	95.10	98,208
15 Apr 19	95.00000 -0.30	95.70	94.90	95.30	78,821
12 Apr 19	95.30000 -0.25	95.70	94.50	95.55	75,656
11 Apr 19	95.55000 +0.35	95.70	94.65	94.90	93,479
10 Apr 19	95.20000 +1.70	95.40	93.35	93.35	156,399
09 Apr 19	93.50000 -0.85	94.35	93.40	94.20	142,587
08 Apr 19	94.35000 -0.95	95.50	94.35	95.15	81,262
05 Apr 19	95.30000 -0.90	96.40	95.15	96.40	113,297
04 Apr 19	96.20000 -0.65	97.00	95.90	96.90	87,747
03 Apr 19	96.85000 +0.75	96.85	96.10	96.50	94,595
02 Apr 19	96.10000 +1.05	96.10	95.60	95.85	122,759
01 Apr 19	95.05000 +0.45	95.40	94.30	94.55	108,215
29 Mar 19	94.60000 +0.50	94.85	93.95	94.30	176,041
28 Mar 19	94.10000 -0.15	94.90	94.10	94.10	104,548
27 Mar 19	94.25000 +0.25	94.70	93.55	93.85	98,868
26 Mar 19	94.00000 +0.75	94.30	93.25	93.45	114,119
25 Mar 19	93.25000 -0.75	94.10	93.05	93.70	119,142
22 Mar 19	94.00000 -1.50	96.00	94.00	96.00	219,622
21 Mar 19	95.50000 +1.00	95.50	94.30	94.30	131,947
20 Mar 19	94.50000 +0.15	95.00	94.15	94.20	158,362
19 Mar 19	94.35000 +0.15	94.55	93.90	93.90	110,841
18 Mar 19	94.20000 +0.10	94.55	94.00	94.25	174,863
15 Mar 19	94.10000 +0.20	94.45	93.60	93.90	359,213
14 Mar 19	93.90000 +1.20	94.20	92.70	92.70	208,352
13 Mar 19	92.70000 +0.75	92.95	91.95	92.10	186,161
12 Mar 19	91.95000 +0.95	92.30	91.05	91.25	160,076
11 Mar 19	91.00000 +0.60	91.00	90.25	90.70	164,910
08 Mar 19	90.40000 +2.00	90.70	88.15	88.60	169,538
07 Mar 19	88.40000 +1.00	88.45	87.45	87.85	93,180
06 Mar 19	87.40000 -1.85	89.20	87.10	89.20	130,815
05 Mar 19	89.25000 +0.10	89.30	88.50	89.25	103,499
04 Mar 19	89.15000 +0.50	89.15	88.60	88.85	120,879
01 Mar 19	88.65000 -0.35	89.30	88.55	89.00	99,550
28 Feb 19	89.00000 +1.90	89.00	86.90	86.90	201,497
27 Feb 19	87.10000 -0.45	87.65	86.90	87.60	178,894
26 Feb 19	87.55000 -0.10	88.00	87.45	87.70	103,208
25 Feb 19	87.65000 -0.10	88.50	87.50	87.70	87,650
22 Feb 19	87.75000 -0.15	87.85	87.15	87.75	117,277
21 Feb 19	87.90000 +0.10	88.10	87.10	87.65	142,913
20 Feb 19	87.80000 -1.05	88.55	87.55	88.55	90,585
19 Feb 19	88.85000 +0.85	89.00	87.45	87.85	145,350
18 Feb 19	88.00000 +1.35	88.15	86.60	86.60	87,904
15 Feb 19	86.65000 -0.35	87.25	86.50	87.00	185,221
14 Feb 19	87.00000 -0.35	87.85	86.80	87.30	139,974
13 Feb 19	87.35000 -0.65	88.20	87.00	88.20	153,733
12 Feb 19	88.00000 -1.05	89.05	87.80	89.05	162,605
11 Feb 19	89.05000 +0.10	89.45	88.85	88.85	65,187
08 Feb 19	88.95000 -1.25	90.20	88.65	90.20	99,130
07 Feb 19	90.20000 +0.50	90.45	89.30	89.75	102,577
06 Feb 19	89.70000 -0.15	90.00	89.60	89.85	87,898
05 Feb 19	89.85000 +0.70	89.90	88.80	89.10	129,201
04 Feb 19	89.15000 -0.10	89.35	88.85	89.00	74,328
01 Feb 19	89.25000 -0.05	89.60	88.95	89.35	97,332
31 Jan 19	89.30000 -1.05	90.40	88.70	90.00	159,058
30 Jan 19	90.35000 +1.10	90.35	88.90	89.25	130,073
29 Jan 19	89.25000 +1.00	89.25	88.05	88.05	121,349
28 Jan 19	88.25000 +0.50	88.25	87.45	87.45	89,116
25 Jan 19	87.75000 -0.15	87.80	86.05	86.80	101,990
24 Jan 19	87.90000 +0.25	88.15	87.45	87.80	86,172
23 Jan 19	87.65000 +0.40	88.40	86.85	87.30	128,095
22 Jan 19	87.25000 +0.15	88.20	87.00	87.00	85,713
21 Jan 19	87.10000 -0.30	87.45	86.70	87.40	56,762
18 Jan 19	87.40000 +0.40	87.70	87.05	87.50	105,135
17 Jan 19	87.00000 +0.45	87.05	86.20	86.45	89,112
16 Jan 19	86.55000 +0.95	86.70	85.80	85.80	82,839
15 Jan 19	85.60000 -0.65	86.80	85.45	86.50	126,844
14 Jan 19	86.25000 +0.40	86.25	85.05	85.70	87,330
11 Jan 19	85.85000 +1.60	86.20	84.40	84.45	123,768
10 Jan 19	84.25000 -0.35	84.90	83.95	84.65	167,685
09 Jan 19	84.60000 -1.20	86.35	83.95	86.00	144,508
08 Jan 19	85.80000 +1.85	86.15	83.90	84.15	181,876
07 Jan 19	83.95000 -0.75	85.15	83.45	84.90	137,293
04 Jan 19	84.70000 +1.50	84.90	82.95	84.85	193,121
03 Jan 19	83.20000 +0.65	83.55	81.95	82.55	136,061
02 Jan 19	82.55000 -1.65	83.35	82.25	83.20	162,802
31 Dec 18	84.20000 +2.50	85.10	82.35	82.35	116,127
28 Dec 18	81.70000 -0.85	83.80	81.70	83.35	648,445
27 Dec 18	82.55000 -1.55	84.40	82.20	84.15	236,656
24 Dec 18	84.10000 +0.35	85.00	83.00	83.35	57,113
21 Dec 18	83.75000 -0.35	84.10	82.65	84.10	449,450
20 Dec 18	84.10000 +0.30	84.15	82.85	83.35	136,554
19 Dec 18	83.80000 +0.35	84.00	82.75	83.60	162,953
18 Dec 18	83.45000 -1.85	85.25	83.45	85.25	159,535
17 Dec 18	85.30000 -0.05	86.70	85.10	85.30	136,033
14 Dec 18	85.35000 -0.05	85.55	84.40	85.25	104,062
13 Dec 18	85.40000 -0.35	86.00	84.65	85.95	133,680
12 Dec 18	85.75000 +0.40	86.50	85.50	85.55	122,210
11 Dec 18	85.35000 +0.15	85.85	84.85	85.70	91,297
10 Dec 18	85.20000 -1.40	86.40	85.20	86.10	116,438
07 Dec 18	86.60000 +1.65	87.15	85.15	85.15	148,639
06 Dec 18	84.95000 -1.45	85.90	84.75	85.90	141,051
05 Dec 18	86.40000 +1.15	86.90	84.90	84.90	90,694
04 Dec 18	85.25000 -0.65	86.70	85.25	85.60	125,262
03 Dec 18	85.90000 -0.15	87.70	85.70	86.65	139,276
30 Nov 18	86.05000 -1.30	87.70	85.60	87.60	434,889
29 Nov 18	87.35000 -0.50	88.05	86.50	87.85	103,705
28 Nov 18	87.85000 -0.70	88.85	87.35	88.65	147,758
27 Nov 18	88.55000 +1.45	89.00	87.05	87.10	137,328
26 Nov 18	87.10000 +0.80	87.50	86.35	86.55	87,919
23 Nov 18	86.30000 +1.30	86.55	85.00	85.30	60,895
22 Nov 18	85.00000 -0.50	85.50	84.50	85.40	111,639
21 Nov 18	85.50000 +0.00	86.05	85.20	86.05	121,025
20 Nov 18	85.50000 -1.60	87.05	85.50	86.45	97,105
19 Nov 18	87.10000 -0.60	88.25	86.90	87.80	81,329
16 Nov 18	87.70000 +1.00	87.70	86.30	87.05	111,721
15 Nov 18	86.70000 -1.85	89.30	86.25	88.95	126,762
14 Nov 18	88.55000 -0.90	89.65	88.35	89.25	129,760
13 Nov 18	89.45000 +0.15	89.80	88.70	89.35	62,619
12 Nov 18	89.30000 -0.30	89.75	88.50	89.70	80,315
09 Nov 18	89.60000 +0.00	89.80	88.90	89.30	83,436
08 Nov 18	89.60000 +0.40	89.80	88.55	89.05	114,519
07 Nov 18	89.20000 +1.55	89.65	88.30	88.50	119,576
06 Nov 18	87.65000 +0.05	88.15	87.40	87.65	86,943
05 Nov 18	87.60000 -0.45	88.45	87.50	88.00	66,153
02 Nov 18	88.05000 -0.50	89.85	87.90	89.15	50,879
01 Nov 18	88.55000 -0.20	89.10	88.30	88.50	75,048
31 Oct 18	88.75000 +0.45	89.30	88.50	88.90	148,810
30 Oct 18	88.30000 +0.85	88.30	87.30	87.70	101,941
29 Oct 18	87.45000 -0.20	88.15	86.60	87.50	87,220
26 Oct 18	87.65000 +0.85	87.65	86.25	86.60	99,847
25 Oct 18	86.80000 +1.15	87.10	85.55	85.70	116,830
24 Oct 18	85.65000 +0.60	87.05	85.20	85.30	108,393
23 Oct 18	85.05000 -2.05	86.75	84.75	86.75	118,268
22 Oct 18	87.10000 -0.45	88.50	86.70	88.00	84,300
19 Oct 18	87.55000 -0.70	88.50	87.05	88.35	142,877
18 Oct 18	88.25000 +1.35	88.75	86.35	86.60	146,400
17 Oct 18	86.90000 +0.90	87.05	85.70	86.30	114,272
16 Oct 18	86.00000 +2.70	86.00	83.75	83.85	119,833
15 Oct 18	83.30000 -0.20	84.10	83.05	83.55	85,912
12 Oct 18	83.50000 -0.90	86.00	83.50	85.95	147,657
11 Oct 18	84.40000 -0.95	85.10	84.15	85.10	127,175
10 Oct 18	85.35000 -1.60	87.30	85.35	87.30	90,487
09 Oct 18	86.95000 +0.80	87.85	85.85	86.40	113,665
08 Oct 18	86.15000 +0.95	86.15	84.95	85.05	102,094
05 Oct 18	85.20000 -0.15	85.55	84.80	85.20	87,813
04 Oct 18	85.35000 -1.30	86.40	85.20	86.40	105,992
03 Oct 18	86.65000 +0.05	87.00	86.55	86.75	53,376
02 Oct 18	86.60000 -2.00	88.70	86.45	88.70	122,814
01 Oct 18	88.60000 -1.15	89.70	88.50	89.65	104,830
28 Sep 18	89.75000 -0.15	89.95	88.75	89.80	150,126
27 Sep 18	89.90000 +0.30	90.20	89.40	89.65	79,381
26 Sep 18	89.60000 +0.30	90.00	89.00	89.25	74,595
25 Sep 18	89.30000 -0.70	90.25	89.30	90.25	87,558
24 Sep 18	90.00000 -1.45	92.55	89.85	91.45	101,329
21 Sep 18	91.45000 +0.10	91.85	91.00	91.60	297,850
20 Sep 18	91.35000 -0.35	91.85	90.85	91.45	108,665
19 Sep 18	91.70000 +0.75	91.85	90.70	91.00	158,316
18 Sep 18	90.95000 +1.25	91.05	89.75	90.00	116,720
17 Sep 18	89.70000 -0.10	90.15	89.40	89.70	69,238
14 Sep 18	89.80000 -0.40	90.15	89.20	90.00	137,745
13 Sep 18	90.20000 +0.00	90.80	90.05	90.05	108,627
12 Sep 18	90.20000 +0.25	90.75	89.75	90.00	74,402
11 Sep 18	89.95000 +0.35	89.95	89.40	89.80	73,720
10 Sep 18	89.60000 -0.20	90.10	89.35	89.80	73,451
07 Sep 18	89.80000 +0.25	90.00	89.40	90.00	75,939
06 Sep 18	89.55000 -0.10	90.20	88.95	89.70	92,884
05 Sep 18	89.65000 +0.10	89.65	88.75	89.20	112,873
04 Sep 18	89.55000 +0.05	89.75	88.95	89.75	95,483
03 Sep 18	89.50000 -0.55	90.35	89.35	90.00	92,195
31 Aug 18	90.05000 -0.15	90.40	89.25	90.30	123,740
30 Aug 18	90.20000 -0.50	90.95	90.00	90.95	70,851
29 Aug 18	90.70000 +0.45	91.15	90.25	90.25	79,509
28 Aug 18	90.25000 +0.25	90.80	90.10	90.30	60,230
27 Aug 18	90.00000 +0.05	90.70	89.95	90.15	43,656
24 Aug 18	89.95000 -0.95	91.20	89.95	91.20	78,425
23 Aug 18	90.90000 +0.10	91.10	90.60	90.65	44,368
22 Aug 18	90.80000 +0.40	91.00	90.25	90.50	59,755
21 Aug 18	90.40000 +0.50	90.70	89.85	90.00	92,940
20 Aug 18	89.90000 +0.40	90.00	89.20	89.45	80,113
17 Aug 18	89.50000 +0.40	89.70	88.90	88.90	100,181
16 Aug 18	89.10000 +0.80	89.20	87.90	88.15	79,726
15 Aug 18	88.30000 +0.50	88.30	87.50	88.20	89,078
14 Aug 18	87.80000 -1.00	88.95	87.55	88.95	56,065
13 Aug 18	88.80000 -0.45	89.25	88.15	89.25	59,592
10 Aug 18	89.25000 -0.30	89.25	88.55	89.05	56,625
09 Aug 18	89.55000 +0.45	89.55	88.60	88.85	52,998
08 Aug 18	89.10000 +0.35	89.10	88.50	88.95	45,493
07 Aug 18	88.75000 -0.75	89.60	88.30	89.50	68,266
06 Aug 18	89.50000 -0.25	90.00	88.70	90.00	54,133
03 Aug 18	89.75000 +0.70	89.85	89.05	89.55	69,030
02 Aug 18	89.05000 +0.85	89.05	88.00	88.45	91,132
01 Aug 18	88.20000 -0.95	89.15	88.20	89.05	91,909
31 Jul 18	89.15000 +0.40	89.65	88.80	89.05	205,823
30 Jul 18	88.75000 -0.15	88.90	88.05	88.90	59,333
27 Jul 18	88.90000 +0.20	89.30	88.75	88.80	64,388
26 Jul 18	88.70000 +0.60	88.90	88.20	88.20	70,973
25 Jul 18	88.10000 +0.90	88.60	87.10	87.20	73,311
24 Jul 18	87.20000 -0.10	88.15	87.00	87.70	89,336
23 Jul 18	87.30000 -0.65	88.20	87.20	88.20	61,309
20 Jul 18	87.95000 -0.15	89.20	87.85	87.85	102,385
19 Jul 18	88.10000 -1.15	89.15	87.85	88.90	91,588
18 Jul 18	89.25000 +1.00	89.45	88.10	88.10	98,191
17 Jul 18	88.25000 +0.10	88.25	87.60	88.15	65,510
16 Jul 18	88.15000 -0.10	88.50	87.95	88.10	62,609
13 Jul 18	88.25000 +0.35	88.70	88.00	88.25	85,044
12 Jul 18	87.90000 -0.25	88.40	87.90	88.20	106,101
11 Jul 18	88.15000 -0.45	88.55	87.65	88.05	106,355
10 Jul 18	88.60000 -0.30	89.00	88.25	88.85	117,454
09 Jul 18	88.90000 -0.65	89.95	88.90	89.75	120,608
06 Jul 18	89.55000 +0.35	90.35	89.40	89.50	120,671
05 Jul 18	89.20000 +0.45	89.45	88.45	89.00	92,689
04 Jul 18	88.75000 +0.30	88.95	88.40	88.40	69,056
03 Jul 18	88.45000 +0.10	89.15	88.25	88.70	118,054
02 Jul 18	88.35000 -0.75	88.90	87.85	88.75	101,188
29 Jun 18	89.10000 +0.95	89.20	88.50	89.00	131,875
28 Jun 18	88.15000 -0.55	88.80	87.80	88.55	84,357
27 Jun 18	88.70000 +0.35	88.85	87.80	88.30	131,930
26 Jun 18	88.35000 -0.25	88.70	88.00	88.55	77,100
25 Jun 18	88.60000 -0.25	88.80	88.05	88.80	87,877
22 Jun 18	88.85000 +0.15	89.00	88.50	88.95	86,369
21 Jun 18	88.70000 -0.30	89.65	88.25	89.45	120,610
20 Jun 18	89.00000 +0.15	89.40	88.70	89.00	87,481
19 Jun 18	88.85000 -0.35	89.10	88.40	88.85	103,478
18 Jun 18	89.20000 -0.90	90.85	89.00	90.00	162,038
15 Jun 18	90.10000 +0.50	90.75	89.50	89.50	497,033
14 Jun 18	89.60000 +0.80	89.70	87.95	88.50	188,618
13 Jun 18	88.80000 -0.15	89.30	88.55	88.90	87,731
12 Jun 18	88.95000 +0.30	89.15	88.35	89.15	97,021
11 Jun 18	88.65000 +0.15	88.90	88.35	88.75	123,466
08 Jun 18	88.50000 +0.30	88.70	87.90	88.15	115,780
07 Jun 18	88.20000 -1.20	89.85	87.90	89.30	114,432
06 Jun 18	89.40000 -0.30	90.00	88.90	89.60	111,931
05 Jun 18	89.70000 +0.15	89.95	89.40	89.75	87,220
04 Jun 18	89.55000 +1.30	90.55	88.80	88.80	165,614
01 Jun 18	88.25000 -1.00	89.65	88.25	89.40	146,122
31 May 18	89.25000 +1.10	89.70	88.40	88.40	573,781
30 May 18	88.15000 -0.10	88.75	87.80	88.25	168,394
29 May 18	88.25000 -1.70	89.75	88.20	89.75	142,278
28 May 18	89.95000 -0.85	91.00	89.75	90.85	74,979
25 May 18	90.80000 +0.55	91.30	90.05	90.50	143,959
24 May 18	90.25000 -0.10	90.45	89.80	90.25	149,456
23 May 18	90.35000 +0.15	90.50	89.60	90.25	186,109
22 May 18	90.20000 -0.60	91.20	90.20	90.70	124,080
21 May 18	90.80000 +0.20	91.45	90.60	90.75	61,607
18 May 18	90.60000 +0.00	91.00	90.35	90.95	161,179
17 May 18	90.60000 -0.75	91.70	90.45	91.50	134,609
16 May 18	91.35000 -0.20	92.05	91.35	91.90	153,459
15 May 18	91.55000 -4.75	92.30	90.70	92.00	207,900
14 May 18	96.30000 +0.30	96.60	95.95	96.20	152,572
11 May 18	96.00000 -0.15	97.30	96.00	96.10	125,625
10 May 18	96.15000 +1.05	96.65	95.05	95.25	157,342
09 May 18	95.10000 -0.25	95.45	93.90	95.35	157,476
08 May 18	95.35000 -1.20	96.75	94.90	96.75	218,491
07 May 18	96.55000 +2.45	96.80	94.45	94.45	137,438
04 May 18	94.10000 +1.05	94.35	93.00	93.15	156,165
03 May 18	93.05000 +0.60	93.35	92.55	92.65	188,375
02 May 18	92.45000 -0.20	93.20	92.05	92.80	133,964
30 Apr 18	92.65000 +0.75	92.80	91.95	91.95	124,632
27 Apr 18	91.90000 +1.15	91.95	90.85	90.90	100,048
26 Apr 18	90.75000 +1.10	91.50	89.55	89.80	130,497
25 Apr 18	89.65000 +0.05	90.05	88.85	89.60	100,816
24 Apr 18	89.60000 +0.55	89.80	89.00	89.05	110,189
23 Apr 18	89.05000 +0.30	89.10	88.25	88.75	64,841
20 Apr 18	88.75000 +0.45	89.15	88.20	88.20	102,901
19 Apr 18	88.30000 -1.85	89.45	87.90	89.15	156,757
18 Apr 18	90.15000 -0.05	90.45	89.85	90.35	79,464
17 Apr 18	90.20000 +0.75	90.65	89.90	89.90	97,372
16 Apr 18	89.45000 -0.05	89.90	89.10	89.50	64,207
13 Apr 18	89.50000 +0.70	89.85	88.85	88.95	69,713
12 Apr 18	88.80000 +0.65	88.95	87.75	88.40	125,515
11 Apr 18	88.15000 -0.45	88.70	88.15	88.60	111,261
10 Apr 18	88.60000 +0.05	88.90	88.20	88.70	88,458
09 Apr 18	88.55000 -1.05	90.00	88.35	90.00	169,576
06 Apr 18	89.60000 -0.35	90.00	89.50	90.00	136,576
05 Apr 18	89.95000 -0.10	90.70	89.85	90.60	126,486
04 Apr 18	90.05000 +0.10	90.20	89.50	90.20	105,244
03 Apr 18	89.95000 +0.30	89.95	88.80	89.35	126,829
29 Mar 18	89.65000 +0.20	90.25	89.35	89.40	170,260
28 Mar 18	89.45000 +0.55	89.45	88.05	88.60	130,555
27 Mar 18	88.90000 +0.50	89.35	88.55	89.00	81,129
26 Mar 18	88.40000 -0.20	89.20	87.90	88.90	82,656
23 Mar 18	88.60000 -0.60	89.20	88.40	88.80	91,888
22 Mar 18	89.20000 +0.70	89.20	87.95	88.40	106,205
21 Mar 18	88.50000 -1.05	89.80	88.15	89.80	106,847
20 Mar 18	89.55000 -0.25	90.50	89.05	89.50	97,735
19 Mar 18	89.80000 +0.85	89.90	88.80	88.95	101,704
16 Mar 18	88.95000 -0.10	90.70	88.85	88.85	478,210
15 Mar 18	89.05000 +0.20	89.20	88.40	89.00	97,008
14 Mar 18	88.85000 -0.15	89.30	88.60	88.70	123,280
13 Mar 18	89.00000 -0.05	89.65	88.50	89.05	80,090
12 Mar 18	89.05000 +0.35	89.10	88.20	89.10	69,587
09 Mar 18	88.70000 +0.40	89.05	88.00	88.25	115,926
08 Mar 18	88.30000 +1.10	88.60	86.75	87.00	144,588
07 Mar 18	87.20000 +1.60	87.20	85.60	85.60	109,819
06 Mar 18	85.60000 -0.75	86.85	85.60	86.30	92,328
05 Mar 18	86.35000 +0.50	86.60	85.70	85.90	89,610
02 Mar 18	85.85000 +0.20	86.65	85.20	85.70	115,319
01 Mar 18	85.65000 -0.30	86.75	85.00	86.00	130,034
28 Feb 18	85.95000 -0.95	86.75	85.20	86.55	229,335
27 Feb 18	86.90000 -1.45	88.00	86.50	88.00	130,078
26 Feb 18	88.35000 -0.20	89.65	88.20	88.80	59,294
23 Feb 18	88.55000 +0.95	88.90	87.30	87.65	101,687
22 Feb 18	87.60000 +0.05	87.80	86.00	87.00	84,523
21 Feb 18	87.55000 +0.65	87.70	86.30	86.70	93,278
20 Feb 18	86.90000 -0.90	88.10	86.90	87.70	88,149
19 Feb 18	87.80000 -0.85	88.65	87.40	88.35	83,445
16 Feb 18	88.65000 +2.35	88.70	86.95	87.00	164,460
15 Feb 18	86.30000 +0.00	87.00	85.55	87.00	131,347
14 Feb 18	86.30000 -0.40	87.75	86.25	86.70	101,826
13 Feb 18	86.70000 -0.05	87.10	86.35	86.95	92,675
12 Feb 18	86.75000 +0.80	87.30	86.00	86.55	107,227
09 Feb 18	85.95000 +0.25	86.05	84.70	85.35	111,790
08 Feb 18	85.70000 -1.85	87.20	85.30	87.10	144,096
07 Feb 18	87.55000 +2.45	87.90	85.05	85.55	130,867
06 Feb 18	85.10000 -1.70	86.80	84.60	85.00	182,993
05 Feb 18	86.80000 -1.15	87.60	86.60	87.50	112,876
02 Feb 18	87.95000 -0.35	88.60	87.60	88.05	102,521
01 Feb 18	88.30000 -0.15	89.90	88.15	88.60	173,030
31 Jan 18	88.45000 -0.25	88.95	86.90	88.55	169,945
30 Jan 18	88.70000 +0.00	89.00	88.35	88.45	68,366
29 Jan 18	88.70000 -1.45	90.25	88.70	90.10	87,377
26 Jan 18	90.15000 +0.90	90.15	89.30	89.40	92,397
25 Jan 18	89.25000 +0.25	89.50	88.75	89.00	122,854
24 Jan 18	89.00000 -0.95	90.00	88.75	89.90	94,754
23 Jan 18	89.95000 +0.95	90.05	89.20	89.20	86,216
22 Jan 18	89.00000 +0.35	89.00	88.35	88.70	102,451
19 Jan 18	88.65000 +0.75	88.75	87.65	88.05	130,298
18 Jan 18	87.90000 -1.55	89.70	87.90	89.60	238,282
17 Jan 18	89.45000 -0.05	89.70	89.00	89.55	145,784
16 Jan 18	89.50000 +2.60	89.50	87.00	87.05	162,572
15 Jan 18	86.90000 -0.80	87.15	86.10	87.00	135,817
12 Jan 18	87.70000 -2.00	89.70	87.25	89.60	186,406
11 Jan 18	89.70000 -1.30	91.10	89.70	91.05	116,053
10 Jan 18	91.00000 -2.25	92.95	90.85	92.80	176,430
09 Jan 18	93.25000 -0.15	93.35	92.85	93.35	152,423
08 Jan 18	93.40000 +0.10	93.80	92.85	93.40	167,669
05 Jan 18	93.30000 +0.00	93.30	92.90	93.25	131,802
04 Jan 18	93.30000 -0.20	93.65	92.45	93.65	110,807
03 Jan 18	93.50000 -0.25	93.80	92.95	93.80	110,606
02 Jan 18	93.75000 -0.73	94.60	92.95	94.55	93,750
29 Dec 17	94.48000 +0.02	94.61	94.22	94.50	54,475
28 Dec 17	94.46000 +0.26	94.46	93.94	94.04	47,830
27 Dec 17	94.20000 +0.36	94.20	93.50	93.78	56,168
22 Dec 17	93.84000 -0.26	94.11	93.24	93.99	66,587
21 Dec 17	94.10000 +0.45	94.10	92.69	93.56	102,163
20 Dec 17	93.65000 -0.49	94.15	93.36	94.15	77,801
19 Dec 17	94.14000 -0.11	94.44	93.76	94.39	110,540
18 Dec 17	94.25000 +1.03	94.37	93.30	93.30	122,622
15 Dec 17	93.22000 +1.45	93.22	91.49	91.61	277,030
14 Dec 17	91.77000 -0.46	92.26	91.48	92.20	121,753
13 Dec 17	92.23000 -0.54	92.70	92.04	92.69	95,114
12 Dec 17	92.77000 +0.20	92.77	91.84	92.75	105,235
11 Dec 17	92.57000 -0.33	92.95	92.08	92.70	73,488
08 Dec 17	92.90000 +0.41	93.00	92.31	92.87	124,690
07 Dec 17	92.49000 +0.89	92.50	91.30	91.80	124,619
06 Dec 17	91.60000 +1.34	91.77	89.87	90.00	136,407
05 Dec 17	90.26000 +1.14	90.29	88.75	88.92	97,980
04 Dec 17	89.12000 +0.20	89.40	88.77	89.00	120,578
01 Dec 17	88.92000 -0.97	90.05	88.77	89.54	132,145
30 Nov 17	89.89000 +0.59	89.89	89.02	89.02	151,523
29 Nov 17	89.30000 -0.85	90.74	89.25	90.49	128,346
28 Nov 17	90.15000 +0.18	90.45	89.50	90.00	84,010
27 Nov 17	89.97000 +1.09	90.64	88.66	88.81	157,225
24 Nov 17	88.88000 -0.73	89.64	88.81	89.30	85,883
23 Nov 17	89.61000 +0.78	89.61	88.41	88.76	76,052
22 Nov 17	88.83000 +0.06	89.33	88.40	88.67	107,978
21 Nov 17	88.77000 +0.47	89.30	88.19	88.26	83,682
20 Nov 17	88.30000 +0.82	88.41	87.15	87.15	109,577
17 Nov 17	87.48000 -0.41	87.97	87.25	87.89	84,154
16 Nov 17	87.89000 +0.68	87.93	86.91	87.30	129,152
15 Nov 17	87.21000 +0.21	87.24	86.45	86.76	79,327
14 Nov 17	87.00000 +0.23	87.09	86.59	86.84	69,599
13 Nov 17	86.77000 -0.31	87.14	86.08	87.14	88,255
10 Nov 17	87.08000 -0.46	87.39	86.71	87.37	84,981
09 Nov 17	87.54000 -0.51	88.14	87.19	87.90	92,026
08 Nov 17	88.05000 +1.06	88.05	87.05	87.29	117,354
07 Nov 17	86.99000 -0.22	87.54	86.79	87.31	99,872
06 Nov 17	87.21000 -0.26	87.46	86.94	87.31	96,992
03 Nov 17	87.47000 +0.00	87.88	87.25	87.45	78,844
02 Nov 17	87.47000 +0.18	87.90	87.21	87.49	118,989
01 Nov 17	87.29000 -0.14	88.19	87.19	87.72	109,100
31 Oct 17	87.43000 +0.64	87.61	86.74	86.74	72,007
30 Oct 17	86.79000 +0.32	86.86	86.31	86.31	73,912
27 Oct 17	86.47000 +0.36	86.88	85.91	86.26	107,022
26 Oct 17	86.11000 +1.22	86.21	84.85	84.86	93,253
25 Oct 17	84.89000 -0.03	85.23	84.72	85.23	85,450
24 Oct 17	84.92000 +0.07	85.44	84.81	84.81	83,646
23 Oct 17	84.85000 -1.06	85.80	84.66	85.80	133,298
20 Oct 17	85.91000 -0.04	86.29	85.85	86.15	77,864
19 Oct 17	85.95000 -0.20	86.45	85.93	86.25	112,102
18 Oct 17	86.15000 +0.66	86.28	85.46	85.75	75,223
17 Oct 17	85.49000 -0.26	85.95	85.46	85.82	67,161
16 Oct 17	85.75000 +0.10	85.95	85.45	85.72	73,626
13 Oct 17	85.65000 -0.10	85.95	85.09	85.70	147,215
12 Oct 17	85.75000 +0.02	85.96	85.58	85.58	113,273
11 Oct 17	85.73000 -0.05	86.00	85.48	85.80	91,751
10 Oct 17	85.78000 -0.02	85.94	85.49	85.94	67,605
09 Oct 17	85.80000 -0.15	86.19	85.73	86.01	67,995
06 Oct 17	85.95000 -0.95	87.08	85.87	86.88	111,289
05 Oct 17	86.90000 -0.56	87.78	86.87	87.59	86,039
04 Oct 17	87.46000 -0.15	87.82	86.87	87.80	103,712
03 Oct 17	87.61000 +0.15	87.83	87.29	87.29	54,794
02 Oct 17	87.46000 -0.43	88.49	87.41	87.74	104,038
29 Sep 17	87.89000 +2.44	88.01	86.20	86.20	247,898
28 Sep 17	85.45000 +0.45	85.47	84.90	85.25	80,552
27 Sep 17	85.00000 +0.05	85.17	84.60	84.98	84,431
26 Sep 17	84.95000 +0.25	85.34	84.38	84.74	88,234
25 Sep 17	84.70000 +0.52	84.84	83.97	83.97	71,165
22 Sep 17	84.18000 +0.30	84.43	83.74	83.74	91,061
21 Sep 17	83.88000 +0.15	83.90	83.36	83.82	75,784
20 Sep 17	83.73000 +0.58	83.86	83.10	83.10	86,514
19 Sep 17	83.15000 -0.08	83.70	82.95	83.09	65,080
18 Sep 17	83.23000 +0.00	83.86	83.15	83.25	47,700
15 Sep 17	83.23000 -0.20	83.99	82.90	83.58	147,090
14 Sep 17	83.43000 -0.27	83.58	83.06	83.50	111,413
13 Sep 17	83.70000 -0.33	84.08	83.55	84.08	71,582
12 Sep 17	84.03000 -0.02	84.46	83.94	84.33	88,252
11 Sep 17	84.05000 +1.03	84.50	82.96	83.47	235,609
08 Sep 17	83.02000 +0.02	83.14	82.87	82.98	87,134
07 Sep 17	83.00000 +0.15	83.21	82.85	83.10	118,179
06 Sep 17	82.85000 +0.07	83.08	82.24	82.66	74,177
05 Sep 17	82.78000 -0.22	83.44	82.56	83.33	79,476
04 Sep 17	83.00000 +0.00	83.09	82.61	82.77	49,545
01 Sep 17	83.00000 -0.07	83.47	82.85	83.36	88,079
31 Aug 17	83.07000 +0.18	83.28	82.88	83.22	202,640
30 Aug 17	82.89000 +0.67	83.49	82.87	83.27	103,704
29 Aug 17	82.22000 -0.18	82.36	81.40	82.36	60,467
28 Aug 17	82.40000 +0.37	82.62	81.85	82.00	24,567
25 Aug 17	82.03000 -0.13	82.39	81.76	82.39	52,070
24 Aug 17	82.16000 +0.04	82.75	82.16	82.42	46,956
23 Aug 17	82.12000 -0.17	82.25	81.86	82.15	64,036
22 Aug 17	82.29000 +0.06	82.84	82.26	82.26	63,582
21 Aug 17	82.23000 +0.04	82.23	81.84	82.01	66,955
18 Aug 17	82.19000 -0.45	82.26	81.57	82.26	68,063
17 Aug 17	82.64000 -0.08	83.01	82.57	82.57	62,748
16 Aug 17	82.72000 +0.42	83.05	82.50	82.50	56,855
15 Aug 17	82.30000 +0.16	82.66	82.06	82.30	45,674
14 Aug 17	82.14000 +1.17	82.42	81.06	81.28	73,159
11 Aug 17	80.97000 -0.66	81.58	80.65	81.50	94,774
10 Aug 17	81.63000 -0.64	82.22	81.56	82.20	71,118
09 Aug 17	82.27000 -0.64	82.45	81.73	82.45	89,107
08 Aug 17	82.91000 -0.07	82.99	82.36	82.99	52,423
07 Aug 17	82.98000 +0.02	83.17	82.63	83.00	50,961
04 Aug 17	82.96000 +0.46	83.00	82.18	82.24	67,281
03 Aug 17	82.50000 +0.45	82.55	81.85	81.94	81,145
02 Aug 17	82.05000 +0.13	82.32	81.70	81.93	117,607
01 Aug 17	81.92000 +0.29	82.07	81.40	81.83	95,642
31 Jul 17	81.63000 -0.39	82.25	81.58	82.25	110,369
28 Jul 17	82.02000 -0.98	82.95	81.43	82.95	91,194
27 Jul 17	83.00000 +0.54	83.00	82.35	82.35	146,633
26 Jul 17	82.46000 -0.14	82.81	82.09	82.70	75,319
25 Jul 17	82.60000 -0.09	82.99	82.32	82.64	153,239
24 Jul 17	82.69000 -0.31	83.02	82.24	82.44	65,797
21 Jul 17	83.00000 -0.50	84.02	82.77	83.60	124,402
20 Jul 17	83.50000 -0.65	84.86	83.50	84.10	80,154
19 Jul 17	84.15000 -0.45	84.72	83.55	84.59	80,701
18 Jul 17	84.60000 -0.10	84.96	82.53	84.60	122,875
17 Jul 17	84.70000 +0.50	84.77	84.19	84.54	104,555
14 Jul 17	84.20000 +0.93	84.20	83.22	83.32	103,061
13 Jul 17	83.27000 +0.30	83.48	82.46	83.00	119,577
12 Jul 17	82.97000 +1.24	83.54	81.73	81.73	117,043
11 Jul 17	81.73000 -0.64	82.41	81.67	82.40	130,684
10 Jul 17	82.37000 +0.87	82.49	81.54	81.54	149,197
07 Jul 17	81.50000 +0.08	81.50	80.71	81.28	93,590
06 Jul 17	81.42000 -0.64	82.14	81.17	81.89	176,360
05 Jul 17	82.06000 +0.35	82.06	81.20	81.74	160,090
04 Jul 17	81.71000 +0.06	81.99	81.28	81.42	83,625
03 Jul 17	81.65000 +0.43	81.89	81.23	81.62	136,441
30 Jun 17	81.22000 -0.07	81.47	80.76	81.30	91,105
29 Jun 17	81.29000 -0.54	82.10	80.91	82.00	103,342
28 Jun 17	81.83000 -0.56	82.44	81.50	82.05	102,584
27 Jun 17	82.39000 -1.09	83.61	82.39	83.35	86,579
26 Jun 17	83.48000 +0.07	84.20	83.34	83.46	91,710
23 Jun 17	83.41000 +0.20	83.78	83.06	83.30	59,192
22 Jun 17	83.21000 -0.01	83.21	82.75	83.21	80,028
21 Jun 17	83.22000 -0.08	83.37	82.86	83.30	80,937
20 Jun 17	83.30000 +0.15	83.94	83.18	83.28	114,828
19 Jun 17	83.15000 +0.15	83.56	82.64	83.56	96,164
16 Jun 17	83.00000 -0.21	83.32	82.76	83.24	352,760
15 Jun 17	83.21000 +0.21	83.31	82.59	82.79	121,118
14 Jun 17	83.00000 +0.11	83.22	82.74	82.74	152,543
13 Jun 17	82.89000 +0.09	83.16	82.73	83.00	85,132
12 Jun 17	82.80000 -0.43	83.18	82.46	82.84	118,063
09 Jun 17	83.23000 +0.05	83.55	82.67	83.55	105,742
08 Jun 17	83.18000 -0.47	83.85	82.81	83.82	112,621
07 Jun 17	83.65000 -0.18	84.30	83.36	84.02	144,289
06 Jun 17	83.83000 -0.32	84.55	83.83	84.30	97,262
05 Jun 17	84.15000 -0.78	85.04	84.05	84.79	75,580
02 Jun 17	84.93000 +0.65	84.99	83.75	84.56	123,936
01 Jun 17	84.28000 +1.32	85.07	83.03	83.03	116,534
31 May 17	82.96000 -0.42	83.78	82.96	83.08	130,245
30 May 17	83.38000 +0.26	83.85	82.88	83.31	76,598
29 May 17	83.12000 -0.29	83.29	83.01	83.21	38,580
26 May 17	83.41000 +0.75	83.41	82.65	82.70	86,620
25 May 17	82.66000 +0.07	83.38	82.58	82.75	88,087
24 May 17	82.59000 +0.52	82.64	81.84	82.28	145,455
23 May 17	82.07000 -0.29	82.76	81.54	82.76	126,722
22 May 17	82.36000 +1.62	82.86	81.06	81.06	102,167
19 May 17	80.74000 -0.48	81.89	80.74	81.70	153,157
18 May 17	81.22000 -0.84	82.27	80.81	82.00	106,776
17 May 17	82.06000 -5.42	83.25	81.90	83.25	171,407
16 May 17	87.48000 +1.49	87.48	85.75	86.00	212,096
15 May 17	85.99000 +0.26	86.25	85.65	85.90	75,424
12 May 17	85.73000 +0.46	85.87	85.20	85.57	66,608
11 May 17	85.27000 +0.05	85.58	85.00	85.26	90,532
10 May 17	85.22000 -0.50	85.67	85.00	85.52	101,853
09 May 17	85.72000 +0.72	85.89	84.85	84.96	124,995
08 May 17	85.00000 +0.59	85.09	84.54	84.54	138,776
05 May 17	84.41000 +0.43	84.48	83.38	83.95	130,634
04 May 17	83.98000 -0.18	84.49	83.51	84.15	98,977
03 May 17	84.16000 +0.65	84.24	83.10	83.55	85,331
02 May 17	83.51000 +1.57	83.81	82.13	82.35	136,635
28 Apr 17	81.94000 -1.26	83.18	81.57	83.18	154,086
27 Apr 17	83.20000 +0.76	83.20	81.94	82.23	114,864
26 Apr 17	82.44000 +0.00	82.44	81.71	82.21	96,920
25 Apr 17	82.44000 +0.88	82.64	81.11	81.59	140,543
24 Apr 17	81.56000 +2.60	81.56	80.25	80.39	190,674
21 Apr 17	78.96000 -0.37	79.41	78.58	79.13	100,070
20 Apr 17	79.33000 -0.17	79.71	79.09	79.46	88,321
19 Apr 17	79.50000 -0.48	80.06	79.41	80.03	87,064
18 Apr 17	79.98000 -0.42	80.36	79.51	80.18	108,363
13 Apr 17	80.40000 -0.20	80.63	79.99	80.45	69,600
12 Apr 17	80.60000 +0.60	80.90	79.96	80.01	124,398
11 Apr 17	80.00000 +0.01	80.32	79.48	80.11	129,684
10 Apr 17	79.99000 -0.39	80.50	79.91	80.50	83,001
07 Apr 17	80.38000 +0.41	80.38	79.65	79.65	117,290
06 Apr 17	79.97000 +0.95	79.97	78.89	78.92	131,514
05 Apr 17	79.02000 +1.16	79.02	77.95	78.14	116,083
04 Apr 17	77.86000 +0.14	78.11	77.59	77.95	70,046
03 Apr 17	77.72000 -0.59	78.62	77.47	78.60	108,600
31 Mar 17	78.31000 +1.57	78.31	76.67	76.83	192,502
30 Mar 17	76.74000 +0.10	76.80	76.17	76.80	72,027
29 Mar 17	76.64000 +0.78	76.90	75.82	76.23	94,558
28 Mar 17	75.86000 -1.01	77.11	75.73	77.11	131,381
27 Mar 17	76.87000 +0.02	76.87	76.19	76.80	86,671
24 Mar 17	76.85000 -0.18	77.03	76.53	76.79	83,928
23 Mar 17	77.03000 +0.97	77.03	75.90	76.30	193,095
22 Mar 17	76.06000 -0.92	77.00	75.79	77.00	152,634
21 Mar 17	76.98000 -0.08	77.32	76.87	77.32	100,734
20 Mar 17	77.06000 -0.34	77.64	76.89	77.01	129,466
17 Mar 17	77.40000 +0.20	77.79	77.09	77.24	501,657
16 Mar 17	77.20000 +1.41	77.21	76.17	76.17	149,936
15 Mar 17	75.79000 +0.57	75.85	75.15	75.65	97,997
14 Mar 17	75.22000 -0.48	76.04	75.20	75.53	111,089
13 Mar 17	75.70000 -0.10	76.03	75.45	76.03	84,097
10 Mar 17	75.80000 -0.58	76.59	75.64	76.59	96,724
09 Mar 17	76.38000 +0.17	76.64	75.85	76.35	87,971
08 Mar 17	76.21000 -0.36	76.48	75.70	76.44	92,153
07 Mar 17	76.57000 -0.67	77.50	76.44	77.50	100,604
06 Mar 17	77.24000 -1.20	78.37	76.86	78.37	145,082
03 Mar 17	78.44000 -0.03	78.44	77.87	78.10	134,960
02 Mar 17	78.47000 +0.46	78.47	77.16	78.02	215,702
01 Mar 17	78.01000 +0.30	78.28	77.55	77.68	183,125
28 Feb 17	77.71000 +0.86	77.71	76.39	76.92	268,729
27 Feb 17	76.85000 -0.55	77.55	76.45	77.38	139,548
24 Feb 17	77.40000 -0.15	78.00	77.24	77.78	116,662
23 Feb 17	77.55000 +0.33	78.17	77.25	77.44	96,377
22 Feb 17	77.22000 -0.36	77.63	77.06	77.62	105,985
21 Feb 17	77.58000 -0.36	78.19	77.00	78.09	141,866
20 Feb 17	77.94000 -0.05	78.42	77.84	78.20	80,464
17 Feb 17	77.99000 -0.49	78.61	77.48	78.57	166,234
16 Feb 17	78.48000 +0.32	78.59	77.08	78.44	222,939
15 Feb 17	78.16000 +0.17	78.76	77.91	77.91	119,847
14 Feb 17	77.99000 +0.48	78.01	77.15	77.60	105,818
13 Feb 17	77.51000 +0.30	77.79	77.25	77.40	86,493
10 Feb 17	77.21000 -0.59	77.97	76.90	77.97	157,455
09 Feb 17	77.80000 +0.30	78.11	77.53	77.83	78,608
08 Feb 17	77.50000 +0.50	77.81	76.45	77.10	188,429
07 Feb 17	77.00000 +0.64	77.19	76.15	76.51	121,432
06 Feb 17	76.36000 -0.67	77.06	76.36	76.99	87,076
03 Feb 17	77.03000 +0.30	77.11	76.78	76.83	90,033
02 Feb 17	76.73000 -0.91	77.51	76.51	77.40	124,067
01 Feb 17	77.64000 +0.59	77.90	77.05	77.25	150,850
31 Jan 17	77.05000 +0.06	77.41	76.88	77.28	139,410
30 Jan 17	76.99000 -0.17	77.45	76.66	77.29	115,522
27 Jan 17	77.16000 -0.45	77.90	76.82	77.90	138,981
26 Jan 17	77.61000 +0.12	77.80	77.00	77.59	99,345
25 Jan 17	77.49000 +0.15	77.80	77.12	77.75	94,637
24 Jan 17	77.34000 -1.01	78.60	77.26	78.43	152,541
23 Jan 17	78.35000 +0.35	78.39	77.61	77.95	136,172
20 Jan 17	78.00000 -0.11	78.71	77.76	78.32	177,289
19 Jan 17	78.11000 -1.23	79.34	78.11	79.34	171,937
18 Jan 17	79.34000 -0.12	79.85	78.90	79.85	154,962
17 Jan 17	79.46000 -0.19	79.73	79.12	79.68	155,944
16 Jan 17	79.65000 -0.47	79.82	79.11	79.56	131,163
13 Jan 17	80.12000 -0.39	80.39	79.63	80.34	127,761
12 Jan 17	80.51000 -0.03	80.53	79.91	80.52	147,769
11 Jan 17	80.54000 -0.50	81.09	79.82	79.97	189,590
10 Jan 17	81.04000 -1.88	82.00	80.31	82.00	277,586
09 Jan 17	82.91620 -0.60	83.87	82.92	83.55	104,945
06 Jan 17	83.51810 +0.28	84.27	83.20	83.23	123,605
05 Jan 17	83.23720 +0.05	83.24	82.28	82.37	164,012
04 Jan 17	83.18710 +0.41	83.33	82.31	82.90	123,572
03 Jan 17	82.77570 -1.16	84.31	82.24	84.07	226,845
02 Jan 17	83.93950 +0.73	84.04	82.82	82.82	51,383
30 Dec 16	83.20710 +0.74	83.50	82.35	82.35	82,553
29 Dec 16	82.46470 +0.70	82.46	81.21	81.46	80,564
28 Dec 16	81.76250 -0.94	82.62	81.46	82.62	76,784
27 Dec 16	82.70550 +0.47	82.79	82.12	82.12	61,034
23 Dec 16	82.23400 +0.47	82.77	81.24	81.51	90,976
22 Dec 16	81.76250 -0.08	82.02	81.52	81.75	185,963
21 Dec 16	81.84270 +0.88	82.01	80.38	80.98	280,072
20 Dec 16	80.95990 +0.12	81.21	80.67	81.03	312,522
19 Dec 16	80.83950 +0.25	81.35	79.82	79.86	274,193
16 Dec 16	80.58870 +0.79	80.81	79.60	79.60	466,901
15 Dec 16	79.79620 -0.66	80.36	79.04	80.26	328,362
14 Dec 16	80.45830 -0.43	81.18	79.99	80.42	298,363
13 Dec 16	80.88970 +1.84	81.03	78.83	78.87	314,873
12 Dec 16	79.05380 +0.44	79.05	78.00	78.70	327,872
09 Dec 16	78.61240 +2.44	78.61	76.32	76.36	341,736
08 Dec 16	76.17450 +1.07	76.38	75.27	75.38	258,575
07 Dec 16	75.10110 +0.56	75.28	74.42	74.83	192,625
06 Dec 16	74.53930 +0.30	74.64	74.16	74.24	154,409
05 Dec 16	74.23830 +0.02	74.74	74.14	74.26	271,670
02 Dec 16	74.21830 +0.00	74.62	74.14	74.34	235,767
01 Dec 16	74.21830 -0.15	74.44	74.18	74.29	342,842
30 Nov 16	74.36870 +0.08	74.60	74.20	74.36	300,290
29 Nov 16	74.28850 -0.10	74.62	74.19	74.38	196,455
28 Nov 16	74.38880 +0.01	74.58	74.20	74.44	99,735
25 Nov 16	74.37880 -0.01	74.75	74.26	74.75	121,052
24 Nov 16	74.38880 +0.05	74.62	74.22	74.44	76,586
23 Nov 16	74.33860 -0.81	75.63	74.03	75.41	260,025
22 Nov 16	75.15130 -0.06	75.94	75.07	75.51	154,754
21 Nov 16	75.21140 -0.03	75.38	74.81	75.37	70,227
18 Nov 16	75.24150 -0.35	75.99	75.24	75.93	91,646
17 Nov 16	75.59270 +0.52	75.71	75.09	75.24	101,062
16 Nov 16	75.07100 -0.55	76.17	74.86	75.87	110,846
15 Nov 16	75.62280 +0.87	76.56	75.09	75.20	121,340
14 Nov 16	74.75000 -0.67	76.02	74.56	75.84	145,305
11 Nov 16	75.42210 -0.04	76.50	75.20	76.01	90,867
10 Nov 16	75.46230 -1.87	77.94	75.02	77.49	190,616
09 Nov 16	77.32820 -0.38	77.71	76.24	76.45	94,385
08 Nov 16	77.70950 +0.02	78.35	77.48	77.95	90,306
07 Nov 16	77.68940 +0.38	78.48	77.48	78.48	65,583
04 Nov 16	77.30820 -0.57	77.88	77.09	77.84	86,247
03 Nov 16	77.88000 -0.39	78.86	77.84	78.27	106,493
02 Nov 16	78.27130 -0.28	78.68	78.10	78.49	109,935
01 Nov 16	78.55220 -1.33	79.90	78.51	79.89	80,998
31 Oct 16	79.88650 +0.25	80.31	79.65	79.88	97,327
28 Oct 16	79.63570 -0.20	80.07	79.03	79.73	66,939
27 Oct 16	79.83630 -0.88	81.31	79.04	80.98	92,645
26 Oct 16	80.71910 -1.04	81.72	80.31	81.72	73,946
25 Oct 16	81.76250 -0.17	82.21	81.65	82.21	86,589
24 Oct 16	81.93300 +0.63	82.17	81.48	81.49	97,578
21 Oct 16	81.30100 -0.06	81.51	80.87	81.45	83,692
20 Oct 16	81.36120 +0.59	81.47	80.76	81.10	68,283
19 Oct 16	80.76930 -0.15	80.86	80.31	80.86	71,141
18 Oct 16	80.91980 +1.81	81.16	79.47	79.66	89,623
17 Oct 16	79.11400 -0.71	79.84	78.85	79.84	116,276
14 Oct 16	79.82630 +0.54	80.45	79.31	79.35	98,008
13 Oct 16	79.28450 +0.72	79.35	77.89	78.12	135,069
12 Oct 16	78.56220 -0.53	79.60	78.56	79.24	131,562
11 Oct 16	79.09390 -0.24	79.52	78.92	79.44	97,011
10 Oct 16	79.33470 +0.58	79.76	78.53	78.92	89,051
07 Oct 16	78.75280 +0.27	79.03	78.25	78.58	148,523
06 Oct 16	78.48190 -1.31	80.22	78.45	80.22	126,859
05 Oct 16	79.79620 -2.29	81.97	79.80	81.76	126,603
04 Oct 16	82.08350 -1.30	83.84	81.96	83.26	104,501
03 Oct 16	83.38770 +0.16	83.44	82.82	83.41	54,588
30 Sep 16	83.22720 +0.63	83.35	81.89	82.13	99,052
29 Sep 16	82.59520 -0.61	83.82	82.58	83.34	76,222
28 Sep 16	83.20710 +0.43	83.27	82.56	82.69	59,685
27 Sep 16	82.77570 -0.04	83.20	81.82	82.96	59,746
26 Sep 16	82.81590 -0.15	82.92	81.76	82.92	69,598
23 Sep 16	82.96630 -0.49	83.40	82.77	83.40	42,684
22 Sep 16	83.45790 +2.14	83.73	81.38	81.94	115,819
21 Sep 16	81.32110 -1.34	82.77	81.21	81.98	91,427
20 Sep 16	82.66540 +0.23	82.82	82.16	82.42	73,833
19 Sep 16	82.43460 +0.97	83.12	81.88	82.42	80,605
16 Sep 16	81.46150 -0.29	82.06	81.23	81.64	195,241
15 Sep 16	81.75240 -0.20	82.15	81.54	82.07	52,728
14 Sep 16	81.95310 -0.24	82.61	81.80	82.61	81,454
13 Sep 16	82.19390 -0.03	82.99	81.94	82.63	84,844
12 Sep 16	82.22400 -1.04	82.72	81.91	82.41	104,426
09 Sep 16	83.26730 -1.83	85.25	83.27	85.23	100,748
08 Sep 16	85.09320 -0.54	86.05	84.72	85.68	61,965
07 Sep 16	85.63490 +0.30	86.10	84.82	85.57	141,970
06 Sep 16	85.33390 +0.40	86.15	84.87	86.12	97,310
05 Sep 16	84.93270 +0.00	85.52	84.62	85.16	45,713
02 Sep 16	84.93270 +0.82	85.02	84.07	84.21	97,156
01 Sep 16	84.11000 +0.08	84.83	83.56	84.24	107,596
31 Aug 16	84.02980 +0.16	84.29	83.64	83.93	135,517
30 Aug 16	83.86920 +0.47	84.55	83.65	83.70	59,940
29 Aug 16	83.39770 -0.04	83.77	82.97	83.64	43,395
26 Aug 16	83.43790 -0.40	84.31	83.35	83.87	77,538
25 Aug 16	83.83910 -0.35	84.24	83.41	84.24	75,130
24 Aug 16	84.19030 -0.39	84.83	83.82	84.34	48,986
23 Aug 16	84.58150 +0.69	85.04	83.90	83.90	73,374
22 Aug 16	83.88930 -0.15	84.43	83.40	83.87	91,696
19 Aug 16	84.03980 -0.18	84.46	83.54	84.43	77,408
18 Aug 16	84.22040 +0.39	84.28	83.72	84.25	67,495
17 Aug 16	83.82910 -0.93	85.05	83.56	85.05	58,901
16 Aug 16	84.76210 -0.90	85.67	84.67	85.67	79,277
15 Aug 16	85.66500 -0.05	85.93	85.39	85.78	33,449
12 Aug 16	85.71520 +0.49	85.72	84.65	85.26	69,329
11 Aug 16	85.22360 +0.25	85.32	84.49	85.16	69,085
10 Aug 16	84.97280 +0.09	85.16	84.09	84.78	67,945
09 Aug 16	84.88250 +0.36	84.93	84.49	84.50	50,198
08 Aug 16	84.52130 -0.12	85.00	84.16	84.75	55,747
05 Aug 16	84.64170 +1.17	84.64	83.42	83.42	71,667
04 Aug 16	83.46800 +0.19	83.89	82.68	83.77	73,406
03 Aug 16	83.27730 -1.04	84.39	83.13	84.39	44,980
02 Aug 16	84.32070 -0.68	84.91	83.96	84.80	79,303
01 Aug 16	85.00290 +0.59	85.52	84.44	84.72	64,174
29 Jul 16	84.41100 -0.19	85.04	84.15	84.73	126,138
28 Jul 16	84.60160 -0.27	85.52	84.51	85.04	60,325
27 Jul 16	84.87250 +0.30	85.32	84.71	84.75	83,895
26 Jul 16	84.57150 -0.08	84.99	84.44	84.82	60,606
25 Jul 16	84.65180 +0.40	84.93	84.10	84.26	94,085
22 Jul 16	84.25050 +1.06	84.25	83.08	83.39	96,683
21 Jul 16	83.18710 -0.58	83.85	82.59	83.79	84,893
20 Jul 16	83.76890 +0.80	83.81	82.97	83.31	100,243
19 Jul 16	82.96630 +0.30	83.20	82.57	82.57	56,844
18 Jul 16	82.66540 -0.37	83.47	82.59	82.82	69,155
15 Jul 16	83.03660 -0.19	83.50	82.73	83.28	65,403
14 Jul 16	83.22720 -0.04	83.91	83.05	83.71	70,788
13 Jul 16	83.26730 +0.55	83.72	82.68	82.77	84,225
12 Jul 16	82.71550 -0.33	84.13	82.32	83.12	74,561
11 Jul 16	83.04660 +1.53	83.05	81.85	82.23	83,268
08 Jul 16	81.51170 +1.93	81.51	79.32	79.59	88,561
07 Jul 16	79.58550 +1.13	80.09	78.81	78.81	109,542
06 Jul 16	78.45190 -2.12	80.19	78.41	80.01	147,753
05 Jul 16	80.56860 -1.16	81.56	80.02	81.56	106,383
04 Jul 16	81.73240 -0.85	82.82	81.06	82.77	90,429
01 Jul 16	82.58510 +2.32	82.69	80.96	81.86	170,327
30 Jun 16	80.26770 +1.09	80.27	79.00	79.13	171,668
29 Jun 16	79.17420 +1.45	79.61	78.25	78.25	83,954
28 Jun 16	77.71950 +1.99	78.81	77.27	77.65	123,766
27 Jun 16	75.73310 -1.95	77.97	75.64	77.58	160,074
24 Jun 16	77.67940 -3.46	78.97	75.34	76.24	180,677
23 Jun 16	81.14050 +0.88	81.73	79.81	80.26	75,778
22 Jun 16	80.25760 +0.21	80.89	80.24	80.29	66,029
21 Jun 16	80.04700 +0.94	80.16	78.86	79.31	51,608
20 Jun 16	79.10390 +2.01	79.23	78.22	78.51	78,281
17 Jun 16	77.09750 +0.74	77.42	76.41	77.22	165,943
16 Jun 16	76.35510 -0.91	77.45	76.06	77.06	100,972
15 Jun 16	77.26810 +0.02	78.50	77.23	77.65	118,817
14 Jun 16	77.24800 -1.96	79.54	77.06	79.06	117,334
13 Jun 16	79.20430 -0.71	80.02	79.17	79.30	83,357
10 Jun 16	79.91660 -2.10	81.89	79.89	81.82	58,176
09 Jun 16	82.01330 +0.25	82.26	81.45	82.00	52,107
08 Jun 16	81.76250 +0.18	81.81	81.20	81.29	153,674
07 Jun 16	81.58190 +0.91	82.21	81.04	81.15	81,513
06 Jun 16	80.66900 +0.17	81.21	80.55	80.73	81,483
03 Jun 16	80.49840 +0.86	80.86	79.74	80.01	77,847
02 Jun 16	79.63570 -0.52	80.58	79.50	80.42	69,007
01 Jun 16	80.15730 -0.42	81.52	79.89	81.40	88,769
31 May 16	80.57870 -0.49	81.31	80.52	81.08	223,000
30 May 16	81.07030 +0.16	81.73	80.94	80.96	44,761
27 May 16	80.90970 +0.00	81.23	80.60	80.63	97,104
26 May 16	80.90970 +0.59	81.22	80.14	80.41	65,961
25 May 16	80.31780 -0.43	81.11	80.24	80.97	75,586
24 May 16	80.74920 +1.85	80.75	78.65	78.81	128,949
23 May 16	78.90330 -0.35	79.50	78.49	79.25	92,454
20 May 16	79.25440 +0.69	79.43	78.51	79.39	117,562
19 May 16	78.56220 -0.72	79.41	78.34	79.41	91,218
18 May 16	79.28450 -0.63	79.59	78.70	79.07	79,513
17 May 16	79.91660 -0.04	80.37	79.61	80.08	104,951
16 May 16	79.95670 -2.51	80.01	78.42	78.75	58,109
13 May 16	82.46470 +1.09	82.46	81.36	81.38	116,810
12 May 16	81.37120 -0.10	83.52	81.26	83.32	153,386
11 May 16	81.47150 -0.65	82.24	81.15	82.24	76,230
10 May 16	82.12360 -0.73	83.56	81.95	83.27	84,060
09 May 16	82.85600 +0.86	83.29	82.36	82.36	61,408
06 May 16	81.99320 -0.10	82.29	81.62	81.65	92,998
05 May 16	82.09350 +0.74	82.25	81.47	81.62	38,214
04 May 16	81.35120 -1.62	83.47	80.94	83.17	97,332
03 May 16	82.96630 +0.29	83.04	82.26	82.77	84,862
02 May 16	82.67540 -0.23	83.38	82.62	82.82	37,345
29 Apr 16	82.90620 +0.16	83.03	82.15	82.57	74,956
28 Apr 16	82.74560 -0.19	83.32	82.44	82.67	66,043
27 Apr 16	82.93620 -0.97	84.14	82.88	84.14	46,463
26 Apr 16	83.90940 +0.77	84.35	83.65	83.75	63,041
25 Apr 16	83.13690 +0.45	83.56	82.72	82.72	71,280
22 Apr 16	82.68540 -0.96	83.81	82.59	83.81	69,922
21 Apr 16	83.64850 -0.90	84.62	83.06	84.59	53,574
20 Apr 16	84.55140 -0.36	85.22	84.24	84.77	56,009
19 Apr 16	84.91260 +0.90	85.29	83.97	84.09	82,702
18 Apr 16	84.00970 -0.30	84.50	83.30	83.77	52,392
15 Apr 16	84.31070 -0.24	84.98	84.09	84.81	83,762
14 Apr 16	84.55140 -0.60	85.28	84.39	85.15	66,747
13 Apr 16	85.15340 +1.31	85.44	83.89	83.97	87,362
12 Apr 16	83.83910 -0.43	84.47	83.30	84.42	70,244
11 Apr 16	84.27050 -0.29	84.97	83.64	84.42	64,131
08 Apr 16	84.56150 +1.80	84.64	82.37	82.37	102,487
07 Apr 16	82.76570 -0.20	83.28	82.38	82.66	62,042
06 Apr 16	82.96630 +0.61	83.17	82.20	82.36	102,395
05 Apr 16	82.35440 -0.40	82.84	81.76	82.10	92,233
04 Apr 16	82.75570 +0.54	83.25	81.85	82.11	91,498
01 Apr 16	82.21390 -1.10	82.93	81.46	82.93	95,219
31 Mar 16	83.31750 -0.52	83.87	82.92	83.84	103,373
30 Mar 16	83.83910 +1.02	83.85	82.88	83.17	102,200
29 Mar 16	82.81590 +1.47	82.82	81.76	81.96	78,294
24 Mar 16	81.34110 -1.31	83.02	81.34	82.49	63,597
23 Mar 16	82.65530 +0.02	83.57	82.32	82.68	60,133
22 Mar 16	82.63530 -0.48	83.24	81.69	83.24	116,037
21 Mar 16	83.11680 +1.26	83.75	81.46	81.46	169,709
18 Mar 16	81.85280 -0.95	83.47	81.85	82.74	567,617
17 Mar 16	82.80580 +0.92	82.81	81.16	82.48	104,586
16 Mar 16	81.88290 +0.29	82.45	81.55	81.56	99,342
15 Mar 16	81.59190 -1.10	82.67	81.22	82.67	128,604
14 Mar 16	82.69550 +2.38	82.86	80.46	80.79	134,639
11 Mar 16	80.31780 +2.57	80.67	78.81	78.83	132,295
10 Mar 16	77.74960 +1.18	79.81	76.52	76.55	124,127
09 Mar 16	76.56580 -0.47	77.71	76.49	76.81	82,508
08 Mar 16	77.03730 +0.37	77.28	76.08	76.35	142,869
07 Mar 16	76.66610 -0.37	77.05	76.38	76.47	68,679
04 Mar 16	77.03730 +0.19	77.26	76.13	76.78	90,599
03 Mar 16	76.84670 +0.07	77.44	76.60	77.17	62,075
02 Mar 16	76.77650 +0.01	77.60	76.38	76.78	74,269
01 Mar 16	76.76640 +0.95	77.05	75.68	75.87	105,681
29 Feb 16	75.81340 +0.33	76.26	74.37	75.24	109,208
26 Feb 16	75.48230 +0.17	76.74	75.36	75.88	78,663
25 Feb 16	75.31180 +2.46	75.68	73.67	73.73	105,816
24 Feb 16	72.85390 -1.18	74.25	72.49	73.91	139,585
23 Feb 16	74.03770 -1.07	75.10	73.94	75.09	76,770
22 Feb 16	75.11110 +0.47	76.13	74.91	74.94	79,788
19 Feb 16	74.63960 -0.60	75.73	74.24	75.73	88,852
18 Feb 16	75.24150 +0.48	76.45	74.56	75.24	87,169
17 Feb 16	74.76000 +2.06	74.87	72.52	73.15	72,177
16 Feb 16	72.70340 +0.02	73.43	72.25	73.17	76,853
15 Feb 16	72.68330 +2.04	72.87	71.55	72.20	55,275
12 Feb 16	70.64680 +1.49	71.10	69.69	69.86	116,241
11 Feb 16	69.15200 -2.59	71.63	69.15	71.46	94,167
10 Feb 16	71.74030 +1.47	72.85	70.53	71.23	104,020
09 Feb 16	70.26560 -2.62	73.24	70.12	73.24	122,265
08 Feb 16	72.88400 -2.14	75.50	72.16	75.24	95,029
05 Feb 16	75.02080 -1.50	77.53	74.83	76.89	106,528
04 Feb 16	76.52570 -1.01	78.38	76.38	78.27	77,178
03 Feb 16	77.53890 +0.35	78.46	76.70	77.53	78,697
02 Feb 16	77.18780 -1.67	79.00	76.95	78.82	101,246
01 Feb 16	78.85310 +0.30	79.14	77.41	78.66	104,657
29 Jan 16	78.55220 +2.29	78.55	76.64	77.16	211,305
28 Jan 16	76.26480 -0.32	77.27	75.97	76.31	86,748
27 Jan 16	76.58590 -1.62	78.48	76.01	78.19	77,280
26 Jan 16	78.20100 +0.59	78.29	76.03	76.45	107,266
25 Jan 16	77.60910 +0.55	77.61	75.99	77.05	60,099
22 Jan 16	77.05740 +3.11	77.15	74.73	75.23	95,136
21 Jan 16	73.94740 +0.90	74.66	73.13	73.34	91,412
20 Jan 16	73.04450 -2.56	75.08	72.73	74.73	110,678
19 Jan 16	75.60270 +0.54	76.45	75.24	75.65	104,630
18 Jan 16	75.06100 -1.04	76.93	74.97	75.79	88,289
15 Jan 16	76.10430 -1.35	77.72	75.37	77.16	105,782
14 Jan 16	77.45870 -1.74	78.67	77.21	78.45	116,460
13 Jan 16	79.19420 -0.06	80.76	78.90	79.32	81,131
12 Jan 16	79.25440 +0.77	79.91	78.36	78.73	98,494
11 Jan 16	78.48190 -0.57	79.22	78.00	78.86	79,708
08 Jan 16	79.05380 -0.43	79.75	77.84	78.91	105,401
07 Jan 16	79.48520 -3.50	82.07	79.49	81.56	159,861
06 Jan 16	82.98640 +0.06	83.23	82.26	83.17	62,650
05 Jan 16	82.92620 +1.47	83.15	81.11	81.86	70,307
04 Jan 16	81.45150 -1.31	82.20	80.56	82.20	66,595
31 Dec 15	82.76570 -1.30	84.16	82.77	84.07	18,332
30 Dec 15	84.06990 +0.01	84.72	83.07	84.15	35,053
29 Dec 15	84.05990 +1.83	84.06	82.23	82.46	50,218
28 Dec 15	82.23400 -0.47	83.01	82.00	82.77	32,100
24 Dec 15	82.70550 -0.18	82.90	82.41	82.47	5,965
23 Dec 15	82.88610 +1.32	82.97	81.41	81.71	59,745
22 Dec 15	81.56180 +0.49	81.59	79.97	81.26	78,569
21 Dec 15	81.07030 -0.94	83.15	81.07	82.01	47,538
18 Dec 15	82.01330 -0.31	83.40	81.71	81.94	115,255
17 Dec 15	82.32430 +1.35	83.06	81.60	81.76	90,203
16 Dec 15	80.96990 +0.02	81.73	79.56	79.61	116,732
15 Dec 15	80.94990 +1.18	81.32	79.95	80.28	88,681
14 Dec 15	79.76610 -0.46	81.36	79.77	80.29	75,551
11 Dec 15	80.22760 -1.23	81.85	80.14	81.85	60,267
10 Dec 15	81.46150 -0.30	82.15	81.06	81.46	67,049
09 Dec 15	81.76250 -0.99	83.38	81.76	83.31	71,023
08 Dec 15	82.75570 -0.13	83.78	82.52	83.33	61,508
07 Dec 15	82.88610 +0.52	84.37	82.44	82.44	72,353
04 Dec 15	82.36440 -0.03	82.70	80.48	81.92	66,075
03 Dec 15	82.39450 -2.53	86.52	82.26	84.76	78,566
02 Dec 15	84.92260 -0.36	86.94	84.74	85.65	94,734
01 Dec 15	85.28380 +1.06	85.69	84.00	84.00	70,464
30 Nov 15	84.22040 +0.49	84.37	83.17	83.17	69,477
27 Nov 15	83.72880 +0.40	83.89	82.59	82.90	48,245
26 Nov 15	83.32750 +0.22	83.77	82.77	82.77	23,642
25 Nov 15	83.10680 +1.40	83.27	81.71	81.71	48,631
24 Nov 15	81.70230 -1.50	83.18	80.02	83.15	99,762
23 Nov 15	83.20710 -1.33	84.52	83.21	84.44	45,836
20 Nov 15	84.54140 +0.59	84.62	83.54	83.54	72,630
19 Nov 15	83.94950 +0.96	83.98	83.07	83.27	33,068
18 Nov 15	82.98640 +0.25	83.19	82.33	82.74	55,097
17 Nov 15	82.73560 +1.89	82.74	80.76	81.26	59,676
16 Nov 15	80.84950 +0.01	81.06	79.51	80.26	75,294
13 Nov 15	80.83950 -0.26	81.06	79.86	81.06	57,581
12 Nov 15	81.10040 -1.19	83.06	80.96	82.29	53,021
11 Nov 15	82.29420 +1.53	82.63	80.38	80.38	77,891
10 Nov 15	80.75930 -0.16	80.97	79.61	79.82	88,827
09 Nov 15	80.91980 -2.91	83.75	80.68	83.56	119,505
06 Nov 15	83.82910 -0.79	84.76	83.20	84.43	66,716
05 Nov 15	84.62170 +0.01	85.27	84.31	85.16	38,182
04 Nov 15	84.61160 -0.20	85.89	84.58	84.85	52,650
03 Nov 15	84.81230 -1.73	86.71	84.28	86.65	75,137
02 Nov 15	86.53780 +0.51	87.42	85.46	85.46	78,369
30 Oct 15	86.02620 +0.02	86.28	85.17	85.96	81,035
29 Oct 15	86.00610 +1.44	86.13	84.90	85.36	90,991
28 Oct 15	84.56150 +0.83	84.77	83.47	83.58	82,784
27 Oct 15	83.72880 -0.44	84.44	83.48	83.97	59,651
26 Oct 15	84.17020 -0.11	84.64	84.09	84.25	50,014
23 Oct 15	84.28060 -0.73	85.95	83.97	85.24	98,495
22 Oct 15	85.01290 +1.75	85.01	83.12	83.33	82,132
21 Oct 15	83.26730 +0.01	83.55	82.96	83.36	35,821
20 Oct 15	83.25730 -0.23	83.82	82.81	83.64	35,393
19 Oct 15	83.48800 +1.44	83.74	81.76	81.76	58,008
16 Oct 15	82.04340 +0.83	82.40	81.32	81.75	53,189
15 Oct 15	81.21070 +0.92	81.57	80.61	80.67	46,668
14 Oct 15	80.28770 -0.45	80.69	80.01	80.37	39,343
13 Oct 15	80.73920 -0.27	81.23	80.16	81.06	52,307
12 Oct 15	81.01010 -0.78	82.59	80.88	81.82	43,478
09 Oct 15	81.79260 +1.33	81.87	80.57	80.74	65,195
08 Oct 15	80.45830 -0.32	81.03	80.00	80.41	77,407
07 Oct 15	80.77930 -0.26	81.79	80.56	81.50	95,015
06 Oct 15	81.04020 +1.40	81.28	79.62	79.79	83,595
05 Oct 15	79.63570 +2.48	80.51	77.99	78.12	99,094
02 Oct 15	77.15770 +0.28	78.45	76.24	77.37	91,897
01 Oct 15	76.87680 -1.23	78.99	76.87	78.70	81,482
30 Sep 15	78.11080 +0.94	78.29	77.11	78.00	108,822
29 Sep 15	77.16770 +0.31	77.64	76.35	76.35	88,347
28 Sep 15	76.85670 -1.74	78.62	76.67	78.62	68,327
25 Sep 15	78.59230 +2.18	79.25	77.34	77.34	92,802
24 Sep 15	76.41530 +0.95	77.57	76.13	76.70	121,617
23 Sep 15	75.46230 +0.62	76.00	74.46	74.64	81,886
22 Sep 15	74.84030 -0.85	76.34	74.72	75.67	67,382
21 Sep 15	75.69300 +0.87	76.24	74.37	74.37	63,708
18 Sep 15	74.82020 -0.39	75.14	73.89	74.97	239,329
17 Sep 15	75.21140 +0.37	75.47	74.69	75.14	65,279
16 Sep 15	74.84030 +0.65	75.11	74.48	74.74	64,979
15 Sep 15	74.18820 -0.10	74.49	73.72	74.17	63,236
14 Sep 15	74.28850 -0.97	75.84	74.29	75.20	69,556
11 Sep 15	75.26160 -1.25	76.56	75.26	76.56	83,373
10 Sep 15	76.51560 -0.46	77.16	75.90	76.37	74,710
09 Sep 15	76.97710 +1.25	78.12	76.80	76.99	84,846
08 Sep 15	75.72310 +0.92	76.44	74.78	75.24	76,445
07 Sep 15	74.80010 -0.16	75.28	74.42	75.28	68,016
04 Sep 15	74.96060 -2.03	76.52	74.92	76.24	86,057
03 Sep 15	76.98710 +1.40	77.32	75.59	76.67	71,843
02 Sep 15	75.58260 +2.54	77.03	74.87	75.13	164,366
01 Sep 15	73.04450 -1.56	74.30	72.57	74.15	68,023
31 Aug 15	74.60950 -0.54	74.96	73.84	74.35	52,367
28 Aug 15	75.15130 -0.12	75.68	74.46	75.68	56,307
27 Aug 15	75.27160 +2.30	75.68	74.69	75.08	81,677
26 Aug 15	72.97430 -1.42	74.70	72.84	73.91	71,344
25 Aug 15	74.39880 +2.11	74.83	72.19	72.34	115,956
24 Aug 15	72.29210 -4.80	75.22	71.56	75.18	150,797
21 Aug 15	77.08750 -1.49	78.99	77.09	77.69	108,957
20 Aug 15	78.58230 -1.14	79.69	78.11	79.27	86,828
19 Aug 15	79.72590 -1.61	81.17	79.60	80.85	65,011
18 Aug 15	81.33110 +0.47	81.36	80.77	80.84	40,525
17 Aug 15	80.85960 -0.14	81.80	80.16	81.30	48,189
14 Aug 15	81.00000 +0.30	81.45	80.47	80.57	45,970
13 Aug 15	80.69910 +1.04	81.48	80.18	80.18	62,300
12 Aug 15	79.65570 -1.38	80.57	78.96	80.57	85,251
11 Aug 15	81.04020 -1.68	82.71	80.76	82.36	85,402
10 Aug 15	82.71550 +0.95	82.81	81.63	81.71	88,074
07 Aug 15	81.76250 -0.38	82.66	81.21	82.18	75,230
06 Aug 15	82.14370 +0.59	82.76	81.20	81.23	43,905
05 Aug 15	81.55180 +0.12	81.82	80.89	81.50	54,378
04 Aug 15	81.43140 +1.62	81.61	79.24	79.97	80,199
03 Aug 15	79.81620 +0.92	80.34	78.68	78.85	75,149
31 Jul 15	78.89330 -1.41	80.86	78.80	80.65	111,274
30 Jul 15	80.30780 +0.10	80.95	79.64	80.49	37,913
29 Jul 15	80.20750 +0.14	80.92	78.89	80.26	67,053
28 Jul 15	80.06700 +0.99	80.29	78.85	79.25	63,106
27 Jul 15	79.07380 -1.77	81.21	79.07	80.73	69,435
24 Jul 15	80.83950 +0.57	81.52	79.43	79.43	88,092
23 Jul 15	80.26770 -1.90	81.91	80.04	81.74	72,081
22 Jul 15	82.16380 -0.84	83.37	81.94	82.77	46,579
21 Jul 15	83.00650 -1.67	84.71	82.91	84.60	49,878
20 Jul 15	84.67180 +0.37	85.10	84.03	84.27	44,377
17 Jul 15	84.30060 +0.72	84.32	83.06	83.82	50,361
16 Jul 15	83.57830 +1.33	84.27	82.46	82.54	81,402
15 Jul 15	82.24400 +0.27	82.33	81.61	82.20	52,394
14 Jul 15	81.97320 -0.09	82.36	81.30	82.26	24,373
13 Jul 15	82.06340 +2.38	82.38	80.06	80.06	87,812
10 Jul 15	79.68580 +1.64	80.43	78.48	79.51	144,238
09 Jul 15	78.05060 +2.70	78.62	75.51	75.64	138,414
08 Jul 15	75.35190 -0.35	75.94	74.68	75.75	109,409
07 Jul 15	75.70300 -0.12	77.33	75.70	76.29	97,927
06 Jul 15	75.82340 -2.29	77.63	75.82	76.75	139,982
03 Jul 15	78.11080 +0.91	78.42	77.47	78.05	126,301
02 Jul 15	77.19780 -0.55	78.21	77.20	77.84	132,368
01 Jul 15	77.74960 +1.28	78.17	76.21	77.25	152,119
30 Jun 15	76.46550 -1.04	77.58	76.47	77.01	221,090
29 Jun 15	77.50880 -2.07	78.35	76.10	77.12	161,375
26 Jun 15	79.57550 +0.77	79.88	78.16	78.80	80,685
25 Jun 15	78.80300 -0.21	79.20	77.95	78.67	91,588
24 Jun 15	79.01370 -0.54	79.62	78.60	79.37	76,053
23 Jun 15	79.55540 +1.43	80.11	78.29	78.43	116,510
22 Jun 15	78.12080 +2.24	78.28	76.92	76.98	106,169
19 Jun 15	75.88360 -0.80	77.54	75.88	76.46	147,502
18 Jun 15	76.68620 +0.41	77.00	75.47	76.27	96,598
17 Jun 15	76.27490 -1.91	78.75	76.22	78.55	80,240
16 Jun 15	78.18100 +0.93	79.05	76.80	77.21	121,501
15 Jun 15	77.24800 -0.89	77.84	76.86	77.84	108,022
12 Jun 15	78.14090 -1.13	79.36	77.63	79.36	69,794
11 Jun 15	79.27450 +1.39	79.82	77.60	77.81	191,243
10 Jun 15	77.88000 +1.43	78.28	75.88	76.01	122,170
09 Jun 15	76.44540 +1.07	76.71	75.01	75.24	111,252
08 Jun 15	75.37200 -0.97	76.35	75.21	75.83	77,635
05 Jun 15	76.34510 -2.04	78.15	76.35	78.15	67,708
04 Jun 15	78.38160 +0.59	79.00	76.25	77.59	98,649
03 Jun 15	77.78970 -1.71	80.44	77.64	80.08	121,090
02 Jun 15	79.49520 -1.89	81.92	79.37	81.92	112,763
01 Jun 15	81.38130 +0.92	81.98	80.78	81.42	82,341
29 May 15	80.45830 -1.53	82.22	80.46	81.99	131,828
28 May 15	81.99320 +0.05	82.49	81.58	81.58	134,165
27 May 15	81.94310 +0.51	83.06	81.17	81.17	103,200
26 May 15	81.43140 -0.66	82.87	81.22	82.32	72,230
25 May 15	82.09350 -0.82	83.52	82.05	83.52	13,374
22 May 15	82.91620 -0.37	83.75	82.39	83.21	62,654
21 May 15	83.28740 -1.05	84.80	82.44	84.27	57,124
20 May 15	84.34080 -0.57	85.14	83.94	85.04	93,398
19 May 15	84.91260 +2.98	84.91	81.94	81.94	122,827
18 May 15	81.93300 -0.54	83.25	81.26	83.25	63,282
15 May 15	82.47480 +0.57	83.52	82.11	82.23	171,076
14 May 15	81.90290 +0.04	82.01	80.77	81.34	94,942
13 May 15	81.86280 +1.50	82.11	81.08	81.27	145,782
12 May 15	80.35800 -1.27	81.43	79.63	81.43	90,120
11 May 15	81.63210 -1.15	83.52	80.44	82.81	111,959
08 May 15	82.78580 +3.04	82.79	80.26	80.26	136,986
07 May 15	79.74600 -2.08	81.96	79.69	81.63	287,919
06 May 15	81.82270 -0.92	83.54	81.31	82.79	113,456
05 May 15	82.74560 -1.95	85.65	82.74	85.52	84,890
04 May 15	84.69190 -0.01	85.64	84.00	85.31	124,956
30 Apr 15	84.70190 -0.41	86.20	84.52	84.95	160,264
29 Apr 15	85.11320 -1.50	87.19	85.11	86.62	107,692
28 Apr 15	86.61810 -1.76	88.99	86.36	88.76	133,367
27 Apr 15	88.37370 +1.09	88.61	86.31	87.78	164,792
24 Apr 15	87.28020 -5.02	89.79	86.87	88.89	112,183
23 Apr 15	92.29630 -0.65	93.39	91.84	93.38	180,809
22 Apr 15	92.94840 -2.41	95.81	92.95	95.11	140,039
21 Apr 15	95.35610 -0.04	96.11	94.70	96.11	153,194
20 Apr 15	95.39620 -0.69	96.56	95.01	95.32	105,282
17 Apr 15	96.08850 -0.82	97.75	95.37	96.81	128,915
16 Apr 15	96.91110 -0.14	97.94	95.93	96.99	80,652
15 Apr 15	97.05160 -0.80	98.40	96.57	97.66	88,887
14 Apr 15	97.85410 +0.93	98.40	96.83	96.92	98,872
13 Apr 15	96.92110 +0.12	98.02	96.37	97.12	86,480
10 Apr 15	96.80080 +1.46	96.80	95.00	95.27	108,260
09 Apr 15	95.33610 +1.04	95.34	94.29	94.29	101,073
08 Apr 15	94.29270 +0.09	94.51	93.50	94.30	111,209
07 Apr 15	94.20240 +0.89	95.41	93.53	93.80	89,367
02 Apr 15	93.30950 -0.08	93.66	92.92	93.46	39,553
01 Apr 15	93.38980 +0.92	94.20	92.43	92.83	113,272
31 Mar 15	92.46680 -2.33	95.54	92.47	94.78	245,674
30 Mar 15	94.79430 +1.18	95.63	93.54	93.76	110,469
27 Mar 15	93.61050 +1.30	94.19	92.16	92.72	78,917
26 Mar 15	92.30630 -1.24	93.28	91.34	93.28	138,120
25 Mar 15	93.55030 +0.25	94.69	93.26	93.35	134,622
24 Mar 15	93.29950 +0.86	93.50	92.08	92.08	147,431
23 Mar 15	92.43670 +0.90	93.24	91.66	91.66	145,549
20 Mar 15	91.53380 -0.47	92.40	90.93	91.85	253,155
19 Mar 15	92.00540 +1.06	92.12	90.80	90.84	96,534
18 Mar 15	90.94190 +0.47	91.27	90.21	90.62	79,105
17 Mar 15	90.47040 -1.24	91.97	90.06	91.17	86,487
16 Mar 15	91.71440 +1.73	91.74	89.61	89.61	119,883
13 Mar 15	89.98890 +1.78	90.14	88.28	88.43	95,784
12 Mar 15	88.21320 -0.05	89.21	87.30	88.65	212,231
11 Mar 15	88.26330 +1.94	89.26	86.39	87.40	180,838
10 Mar 15	86.32710 -0.96	88.44	86.28	87.08	139,790
09 Mar 15	87.29020 -0.80	88.41	84.65	87.46	290,555
06 Mar 15	88.09280 -1.75	89.86	87.81	89.84	226,112
05 Mar 15	89.83840 +0.44	90.16	86.70	88.69	157,339
04 Mar 15	89.39700 -0.79	90.34	88.56	90.29	140,948
03 Mar 15	90.18950 -1.63	92.48	89.87	91.84	176,952
02 Mar 15	91.81480 -1.14	92.76	91.34	91.68	230,270
27 Feb 15	92.95580 -1.01	94.16	92.83	93.80	88,740
26 Feb 15	93.96180 +1.25	94.45	92.11	92.72	100,363
25 Feb 15	92.71430 -1.42	94.43	92.57	93.75	74,603
24 Feb 15	94.13290 -0.35	94.71	93.42	94.57	112,284
23 Feb 15	94.48490 +0.93	94.77	93.31	93.56	74,850
20 Feb 15	93.55940 -0.75	93.70	92.05	93.70	118,460
19 Feb 15	94.31390 +0.25	94.46	92.68	93.56	86,853
18 Feb 15	94.06250 +0.04	94.47	93.38	94.02	79,009
17 Feb 15	94.02220 -0.17	94.30	92.91	93.76	104,527
16 Feb 15	94.19320 -1.81	95.87	94.19	95.70	89,084
13 Feb 15	96.00400 +1.04	96.07	94.67	95.05	91,626
12 Feb 15	94.96790 +0.85	95.11	93.88	94.37	100,204
11 Feb 15	94.12280 -0.23	94.78	94.10	94.13	99,402
10 Feb 15	94.35410 +1.15	94.99	93.19	93.37	130,706
09 Feb 15	93.20730 -1.92	94.83	92.63	94.82	116,961
06 Feb 15	95.12880 -0.09	95.69	94.77	95.57	175,026
05 Feb 15	95.21940 +1.10	95.46	93.66	93.81	211,405
04 Feb 15	94.12280 +0.74	94.27	92.80	93.35	85,647
03 Feb 15	93.37840 +1.00	93.38	91.74	92.31	115,082
02 Feb 15	92.38250 +0.85	92.38	91.09	92.01	119,868
30 Jan 15	91.53740 -0.24	92.90	91.15	92.40	191,063
29 Jan 15	91.77880 +1.71	91.78	89.31	89.54	83,478
28 Jan 15	90.06850 +0.53	90.49	89.54	89.84	97,022
27 Jan 15	89.53540 -0.98	90.53	88.76	90.14	130,007
26 Jan 15	90.51120 +0.77	90.74	89.33	89.53	113,246
23 Jan 15	89.73660 +5.49	89.83	84.56	84.57	462,452
22 Jan 15	84.24360 -0.21	84.91	83.50	84.43	193,310
21 Jan 15	84.45490 +3.71	84.45	81.05	81.38	257,418
20 Jan 15	80.74280 +0.17	80.98	80.36	80.48	214,252
19 Jan 15	80.57180 +0.24	80.57	79.91	80.28	135,351
16 Jan 15	80.33030 +0.30	80.33	79.58	80.13	198,507
15 Jan 15	80.02850 +0.15	80.08	78.56	79.98	124,153
14 Jan 15	79.87750 -0.35	80.11	79.47	79.73	78,120
13 Jan 15	80.22980 +0.63	80.34	79.29	79.29	212,115
12 Jan 15	79.59590 +1.56	79.68	78.27	78.32	155,594
09 Jan 15	78.03660 -0.68	78.72	77.51	78.44	118,788
08 Jan 15	78.72070 +0.60	78.76	78.12	78.47	125,846
07 Jan 15	78.11710 +1.51	78.89	76.62	76.98	81,901
06 Jan 15	76.60800 -0.39	76.94	76.10	76.58	75,185
05 Jan 15	77.00040 -0.46	78.18	76.96	77.46	64,258
02 Jan 15	77.46320 +0.20	78.02	77.08	77.47	28,086
31 Dec 14	77.26200 -0.15	77.79	77.01	77.07	10,319
30 Dec 14	77.41290 -0.39	77.54	77.00	77.28	39,739
29 Dec 14	77.80520 -0.08	78.36	77.38	77.46	53,779
24 Dec 14	77.88570 -0.46	78.41	77.74	77.74	11,181
23 Dec 14	78.34840 +0.94	78.35	77.46	77.66	72,091
22 Dec 14	77.41290 +0.52	77.64	76.99	77.06	63,971
19 Dec 14	76.88970 +0.94	77.26	76.10	76.10	153,556
18 Dec 14	75.95410 +1.60	76.21	74.55	74.85	103,051
17 Dec 14	74.35460 +0.41	74.55	72.98	73.49	96,565
16 Dec 14	73.94210 -1.04	74.82	73.34	74.67	121,470
15 Dec 14	74.97830 -0.89	76.21	74.80	75.85	81,671
12 Dec 14	75.86350 -0.29	76.52	75.85	76.05	90,965
11 Dec 14	76.15540 -0.20	76.56	75.85	75.95	46,489
10 Dec 14	76.35650 +0.20	76.71	76.11	76.64	55,689
09 Dec 14	76.15540 -0.45	76.59	75.90	76.59	67,174
08 Dec 14	76.60800 -0.16	76.96	76.19	76.96	38,863
05 Dec 14	76.76900 +0.20	77.74	76.70	76.96	86,695
04 Dec 14	76.56780 -1.18	77.92	76.57	77.64	66,411
03 Dec 14	77.74490 -0.03	78.16	77.37	77.87	51,068
02 Dec 14	77.77510 +0.83	77.83	76.99	77.21	54,130
01 Dec 14	76.95000 -0.28	77.36	76.41	76.91	43,885
28 Nov 14	77.23170 +0.53	77.31	76.51	76.74	56,822
27 Nov 14	76.69860 +0.95	76.70	75.69	75.69	33,846
26 Nov 14	75.75290 -0.03	76.31	75.22	76.08	35,859
25 Nov 14	75.78310 +0.40	76.37	75.01	75.01	77,673
24 Nov 14	75.38070 +0.53	75.61	74.65	74.75	51,561
21 Nov 14	74.84760 +1.78	74.94	73.25	73.39	105,786
20 Nov 14	73.06690 -0.74	73.96	72.79	73.95	32,351
19 Nov 14	73.81140 -0.72	74.69	73.32	74.43	41,478
18 Nov 14	74.53570 +1.24	74.54	73.31	73.31	39,596
17 Nov 14	73.29820 -0.23	73.47	72.53	73.16	30,972
14 Nov 14	73.52970 +0.19	74.04	73.45	73.48	30,503
13 Nov 14	73.33840 +0.36	73.56	72.65	73.05	34,252
12 Nov 14	72.97630 -1.04	74.17	72.98	74.17	41,965
11 Nov 14	74.01260 +0.56	74.77	73.02	73.02	45,026
10 Nov 14	73.44920 +0.44	73.53	72.94	73.27	36,495
07 Nov 14	73.00660 -1.05	74.39	72.94	74.20	45,583
06 Nov 14	74.05280 +0.25	74.39	72.88	73.88	67,786
05 Nov 14	73.80130 +0.35	74.25	73.50	73.64	56,486
04 Nov 14	73.44920 +0.40	74.44	73.16	73.16	79,548
03 Nov 14	73.04680 -0.69	73.97	72.94	73.45	45,511
31 Oct 14	73.74090 +1.29	73.84	72.58	72.62	97,105
30 Oct 14	72.45320 -0.27	73.19	71.77	73.19	57,369
29 Oct 14	72.72490 +0.39	73.19	72.52	72.52	54,608
28 Oct 14	72.33240 +0.74	72.44	71.83	71.92	60,054
27 Oct 14	71.58800 -0.83	72.82	71.21	72.82	58,165
24 Oct 14	72.42300 -0.08	72.93	72.23	72.43	37,450
23 Oct 14	72.50350 +0.79	72.88	71.24	71.75	86,217
22 Oct 14	71.70880 +0.36	71.71	70.90	71.27	57,034
21 Oct 14	71.34660 +1.55	71.35	69.44	69.71	114,072
20 Oct 14	69.79740 +0.84	69.99	68.52	68.96	68,301
17 Oct 14	68.96230 +1.56	69.22	66.61	67.20	111,500
16 Oct 14	67.40300 +0.02	68.35	66.00	67.46	145,407
15 Oct 14	67.38290 -1.19	69.59	67.20	68.74	119,042
14 Oct 14	68.56990 -0.38	68.86	67.62	68.50	66,188
13 Oct 14	68.95240 +0.07	69.10	68.15	68.41	56,278
10 Oct 14	68.88190 -0.08	69.09	68.03	68.68	77,705
09 Oct 14	68.96230 -0.16	70.38	68.89	69.64	78,663
08 Oct 14	69.12330 +0.14	69.59	68.42	68.68	73,484
07 Oct 14	68.98250 -0.63	69.64	68.73	69.64	77,794
06 Oct 14	69.61620 -0.55	70.79	69.61	70.79	47,242
03 Oct 14	70.16960 -0.05	70.85	69.88	70.85	70,131
02 Oct 14	70.21980 -1.02	71.38	70.21	71.38	73,274
01 Oct 14	71.23600 -0.54	72.43	71.02	71.78	73,576
30 Sep 14	71.77910 +0.77	72.13	71.00	71.00	91,171
29 Sep 14	71.00460 -0.79	71.81	70.63	71.54	66,101
26 Sep 14	71.79930 +1.20	72.03	70.02	70.63	59,821
25 Sep 14	70.60220 -0.66	71.51	70.50	71.35	45,753
24 Sep 14	71.26610 -0.48	71.74	70.73	71.73	78,711
23 Sep 14	71.74900 -1.00	72.74	71.65	72.74	61,384
22 Sep 14	72.74490 +0.62	72.91	72.11	72.33	37,535
19 Sep 14	72.12120 -0.80	74.18	72.12	73.03	167,793
18 Sep 14	72.92610 +0.34	73.03	72.19	72.27	61,104
17 Sep 14	72.58400 +0.30	73.09	72.23	72.83	82,687
16 Sep 14	72.28220 -1.74	73.98	72.28	73.98	90,637
15 Sep 14	74.02250 -0.88	74.82	73.94	74.82	46,235
12 Sep 14	74.89770 -0.07	75.29	74.64	74.83	48,256
11 Sep 14	74.96830 +0.08	75.28	74.79	74.89	86,051
10 Sep 14	74.88780 -0.63	75.65	74.89	75.52	58,632
09 Sep 14	75.52150 -0.91	76.54	75.48	76.54	78,656
08 Sep 14	76.42700 -0.58	77.15	76.39	76.92	49,162
05 Sep 14	77.01050 -0.15	77.71	76.79	77.31	54,411
04 Sep 14	77.16140 -0.30	77.53	76.97	77.14	45,427
03 Sep 14	77.46320 +0.46	77.70	77.13	77.43	34,420
02 Sep 14	77.00040 -0.29	77.58	76.96	77.46	40,014
01 Sep 14	77.29210 -0.17	77.85	77.15	77.58	41,791
29 Aug 14	77.46320 -0.40	78.00	76.60	77.73	86,841
28 Aug 14	77.86570 -0.35	78.20	77.59	78.07	35,168
27 Aug 14	78.21770 +0.30	78.55	77.83	78.01	91,910
26 Aug 14	77.91580 -0.10	78.12	77.69	77.72	71,123
25 Aug 14	78.01660 +1.05	78.27	77.40	77.59	21,409
22 Aug 14	76.97020 -0.64	77.60	76.71	77.60	30,960
21 Aug 14	77.61410 +0.90	77.61	76.61	76.95	46,205
20 Aug 14	76.71870 -0.28	77.16	76.46	77.16	32,468
19 Aug 14	77.00040 +0.34	77.62	76.86	76.86	54,763
18 Aug 14	76.65840 +0.84	77.03	76.20	76.34	24,194
15 Aug 14	75.82330 -0.78	77.27	75.82	76.70	44,185
14 Aug 14	76.60800 +0.41	76.86	75.96	75.97	45,981
13 Aug 14	76.19560 +0.58	76.46	75.74	75.74	47,458
12 Aug 14	75.61210 -0.38	76.17	75.35	75.70	52,981
11 Aug 14	75.99440 +1.60	76.45	75.00	75.23	63,888
08 Aug 14	74.39480 -0.72	75.13	74.08	74.96	95,880
07 Aug 14	75.11920 +0.47	76.16	74.16	74.29	155,629
06 Aug 14	74.64630 -0.26	75.20	74.38	74.98	107,343
05 Aug 14	74.90790 +0.19	75.63	74.59	75.28	76,731
04 Aug 14	74.71680 +0.19	75.15	74.21	75.15	41,695
01 Aug 14	74.52560 -0.92	75.51	73.68	75.44	88,763
31 Jul 14	75.44110 -0.85	76.25	75.19	76.02	91,309
30 Jul 14	76.28610 -0.64	77.39	76.00	76.67	49,233
29 Jul 14	76.93000 +0.91	77.21	76.02	76.02	49,339
28 Jul 14	76.02460 -0.47	76.79	75.76	76.48	43,987
25 Jul 14	76.49750 -1.37	77.61	76.10	77.52	68,001
24 Jul 14	77.86570 -2.27	80.21	77.53	80.21	106,323
23 Jul 14	80.13920 +0.43	80.21	79.58	79.58	47,466
22 Jul 14	79.70660 +0.68	79.83	78.34	78.72	54,790
21 Jul 14	79.02250 -0.13	79.48	78.61	79.07	69,272
18 Jul 14	79.15320 -0.62	79.87	79.08	79.87	83,306
17 Jul 14	79.77700 -0.40	80.43	79.51	79.97	40,039
16 Jul 14	80.17940 +0.80	80.36	79.10	79.10	63,280
15 Jul 14	79.37460 -0.59	80.23	79.07	80.07	89,742
14 Jul 14	79.96810 +0.24	80.21	79.68	79.68	58,113
11 Jul 14	79.72670 +0.05	80.18	79.40	79.88	66,984
10 Jul 14	79.67640 +0.03	80.01	78.47	79.26	98,087
09 Jul 14	79.64620 -0.03	80.12	79.25	79.53	55,474
08 Jul 14	79.67640 -0.60	80.55	79.64	80.41	38,519
07 Jul 14	80.28000 -0.44	81.11	80.28	80.64	49,362
04 Jul 14	80.72260 -0.94	82.28	80.72	81.70	43,691
03 Jul 14	81.65820 -0.01	82.39	81.49	81.67	45,319
02 Jul 14	81.66840 +0.58	81.69	80.82	81.32	68,760
01 Jul 14	81.08480 +1.43	81.26	79.24	79.48	97,133
30 Jun 14	79.65630 +0.68	79.66	78.72	79.26	60,520
27 Jun 14	78.97220 -0.05	79.73	78.88	79.20	46,536
26 Jun 14	79.02250 +1.01	79.02	77.82	77.84	122,685
25 Jun 14	78.01660 +0.45	78.29	77.16	77.56	59,790
24 Jun 14	77.56380 +0.07	78.02	77.01	77.13	68,037
23 Jun 14	77.49340 -0.02	77.56	76.20	76.56	83,491
20 Jun 14	77.51340 +0.27	78.22	77.00	77.12	94,282
19 Jun 14	77.24190 +1.29	77.66	76.22	76.22	56,997
18 Jun 14	75.95410 -0.14	76.93	75.95	76.46	70,769
17 Jun 14	76.09500 -0.36	77.19	76.10	76.35	53,762
16 Jun 14	76.45710 -1.14	77.45	76.46	77.01	73,819
13 Jun 14	77.59390 -1.08	78.79	77.35	78.48	55,877
12 Jun 14	78.67040 +0.40	79.00	77.92	77.92	49,897
11 Jun 14	78.26800 -0.44	78.81	77.93	78.71	62,305
10 Jun 14	78.71060 +0.11	78.97	77.82	78.29	38,546
09 Jun 14	78.59990 -0.70	79.26	78.12	79.22	66,232
06 Jun 14	79.30420 +2.37	79.35	77.21	77.21	185,465
05 Jun 14	76.93000 +0.96	77.03	75.68	76.05	94,794
04 Jun 14	75.97430 +0.27	76.32	75.50	75.82	104,935
03 Jun 14	75.70260 +0.92	76.15	74.68	74.68	80,772
02 Jun 14	74.78720 +0.93	74.86	73.90	74.00	67,227
30 May 14	73.86160 +0.71	73.86	72.83	73.15	78,041
29 May 14	73.14730 +0.41	73.18	72.25	72.38	32,566
28 May 14	72.73490 +0.47	72.86	72.08	72.18	65,744
27 May 14	72.26210 +0.32	72.26	71.10	71.72	88,668
26 May 14	71.94010 +0.17	72.30	71.51	71.51	17,742
23 May 14	71.76920 +0.37	72.06	71.05	71.56	92,844
22 May 14	71.39690 -0.17	71.55	70.54	71.11	75,937
21 May 14	71.56800 +0.60	72.13	70.56	71.13	59,540
20 May 14	70.96430 -0.66	72.03	70.67	71.20	47,985
19 May 14	71.62820 +1.02	71.63	70.71	70.90	62,169
16 May 14	70.61220 -0.61	71.14	70.08	71.14	78,701
15 May 14	71.22590 +0.00	72.15	70.93	71.92	117,645
14 May 14	71.22590 -3.98	71.73	70.47	71.43	115,597
13 May 14	75.20970 +0.56	75.55	74.85	74.91	59,017
12 May 14	74.64630 -0.05	74.83	74.27	74.70	76,317
09 May 14	74.69670 +0.17	74.78	74.12	74.12	94,343
08 May 14	74.52560 +1.60	74.53	72.89	72.89	84,067
07 May 14	72.92610 +0.08	73.44	71.94	72.19	108,497
06 May 14	72.84560 -0.28	73.26	72.70	73.16	61,018
05 May 14	73.12730 +0.03	73.33	72.08	73.29	42,850
02 May 14	73.09710 -0.51	73.79	72.65	73.68	66,496
30 Apr 14	73.61020 -0.45	74.22	73.09	74.06	72,678
29 Apr 14	74.06280 +1.25	74.26	72.63	72.63	86,141
28 Apr 14	72.81540 +0.26	72.94	72.47	72.73	67,253
25 Apr 14	72.55380 +0.33	72.55	71.98	72.29	67,440
24 Apr 14	72.22190 +0.39	72.43	71.71	71.71	93,747
23 Apr 14	71.82950 -0.21	72.94	71.72	72.00	91,630
22 Apr 14	72.04080 +1.01	72.07	71.48	71.59	49,038
17 Apr 14	71.03470 -0.34	71.52	70.92	71.38	51,544
16 Apr 14	71.37670 +0.81	71.38	70.42	71.02	61,929
15 Apr 14	70.56190 -0.04	71.07	70.39	70.70	62,113
14 Apr 14	70.60220 +0.40	70.60	69.26	69.43	100,189
11 Apr 14	70.19980 +0.26	70.41	69.48	69.79	175,720
10 Apr 14	69.93810 -0.08	70.66	69.62	69.81	86,262
09 Apr 14	70.01870 +1.51	70.02	68.38	68.38	72,651
08 Apr 14	68.50960 -0.59	69.15	68.22	69.09	48,415
07 Apr 14	69.10310 +0.40	69.10	67.98	68.51	65,158
04 Apr 14	68.70070 +0.21	68.70	68.24	68.50	58,944
03 Apr 14	68.48950 +0.28	68.61	67.92	67.92	34,822
02 Apr 14	68.20780 +0.75	68.41	67.25	67.25	54,960
01 Apr 14	67.45330 -0.19	67.91	67.07	67.85	78,076
31 Mar 14	67.64450 +0.24	67.78	67.00	67.30	60,326
28 Mar 14	67.40300 +0.01	67.59	66.90	67.05	60,460
27 Mar 14	67.39310 +0.35	67.39	66.94	67.00	40,866
26 Mar 14	67.04080 -0.27	67.62	66.84	67.34	62,175
25 Mar 14	67.31250 +0.80	67.36	66.63	66.63	67,613
24 Mar 14	66.50770 +0.32	66.84	65.94	66.20	62,739
21 Mar 14	66.18580 -0.41	67.35	66.19	66.54	154,849
20 Mar 14	66.59820 -1.06	67.40	65.95	67.40	146,211
19 Mar 14	67.65450 +0.20	67.83	66.96	67.40	71,485
18 Mar 14	67.45330 +1.34	67.50	65.83	66.13	76,810
17 Mar 14	66.11520 +0.12	66.67	65.60	66.40	65,885
14 Mar 14	65.99460 -1.07	66.88	65.30	66.88	85,387
13 Mar 14	67.06100 +0.81	67.13	65.89	66.31	72,351
12 Mar 14	66.24610 -1.58	67.91	66.25	67.50	88,321
11 Mar 14	67.82550 +0.40	67.83	66.98	67.78	31,496
10 Mar 14	67.42310 -0.74	68.36	67.33	68.06	44,549
07 Mar 14	68.16750 -0.59	68.97	68.08	68.80	60,505
06 Mar 14	68.76110 +0.52	68.76	68.24	68.60	49,482
05 Mar 14	68.23810 -0.36	68.61	67.99	68.61	33,607
04 Mar 14	68.60020 +1.57	68.66	67.56	67.85	63,805
03 Mar 14	67.03080 -1.28	68.07	66.98	67.79	71,144
28 Feb 14	68.30850 +0.62	68.31	67.45	67.58	65,040
27 Feb 14	67.68470 -0.22	68.11	67.15	67.91	88,117
26 Feb 14	67.90610 +0.30	67.91	67.08	67.42	91,552
25 Feb 14	67.60420 +0.99	67.60	66.42	66.75	83,405
24 Feb 14	66.61840 +0.15	66.70	65.74	66.51	75,085
21 Feb 14	66.46750 +0.49	67.43	66.04	66.36	146,713
20 Feb 14	65.97450 +0.60	65.97	64.65	64.65	43,384
19 Feb 14	65.37090 +0.55	65.37	64.59	64.59	84,969
18 Feb 14	64.81760 -0.25	65.34	64.57	65.17	53,536
17 Feb 14	65.06910 +0.67	65.18	64.39	64.39	32,403
14 Feb 14	64.39500 +0.04	64.78	63.95	64.18	55,188
13 Feb 14	64.35480 +0.08	64.35	63.73	63.99	42,006
12 Feb 14	64.27420 +0.47	64.33	63.53	63.57	65,405
11 Feb 14	63.80150 +0.95	63.98	63.11	63.13	64,716
10 Feb 14	62.85590 +0.27	63.19	62.43	62.62	45,540
07 Feb 14	62.58420 +1.54	62.58	60.83	61.04	58,923
06 Feb 14	61.04500 +0.03	61.23	60.61	60.86	102,382
05 Feb 14	61.01490 +0.11	61.23	60.27	60.98	61,249
04 Feb 14	60.90410 +0.17	61.00	60.36	60.81	82,734
03 Feb 14	60.73320 -0.43	61.57	60.53	61.50	60,829
31 Jan 14	61.16580 -0.19	61.57	60.66	61.48	47,902
30 Jan 14	61.35690 -0.53	61.77	61.09	61.77	59,323
29 Jan 14	61.89010 -0.61	63.53	61.67	62.98	72,422
28 Jan 14	62.50380 +0.68	62.55	61.77	62.12	56,810
27 Jan 14	61.81970 -0.48	62.83	61.35	62.54	80,947
24 Jan 14	62.30260 -0.67	63.13	62.22	62.92	85,485
23 Jan 14	62.97660 +0.30	63.23	62.60	62.78	85,103
22 Jan 14	62.67470 +0.40	63.13	62.37	62.37	128,688
21 Jan 14	62.27230 -0.77	63.03	62.24	62.96	73,305
20 Jan 14	63.04700 +0.20	63.08	62.57	62.85	46,132
17 Jan 14	62.84580 +0.37	62.85	62.35	62.56	168,858
16 Jan 14	62.47360 -0.27	62.79	61.97	62.57	35,421
15 Jan 14	62.74520 +0.30	62.81	62.17	62.35	106,176
14 Jan 14	62.44340 +0.36	62.57	61.91	62.17	44,834
13 Jan 14	62.08120 +0.57	62.38	61.55	61.55	47,355
10 Jan 14	61.50780 -0.32	62.08	61.33	61.87	78,799
09 Jan 14	61.82970 -0.09	62.09	61.62	61.84	36,047
08 Jan 14	61.92030 -0.06	62.62	61.74	61.99	46,851
07 Jan 14	61.98070 +0.27	62.93	61.74	62.05	58,102
06 Jan 14	61.70890 -0.07	62.73	61.71	62.12	37,652
03 Jan 14	61.77940 +0.56	62.36	61.22	61.42	42,601
02 Jan 14	61.21600 -1.91	62.87	61.22	62.32	55,473
31 Dec 13	63.12750 +0.89	63.13	62.18	62.18	16,487
30 Dec 13	62.24210 +0.13	63.13	62.12	62.12	41,383
27 Dec 13	62.11140 -0.11	62.67	61.91	62.17	31,312
24 Dec 13	62.22200 -0.22	62.67	62.17	62.17	8,993
23 Dec 13	62.44340 +0.69	62.58	61.76	62.12	40,826
20 Dec 13	61.74920 +0.58	62.22	61.00	61.37	164,677
19 Dec 13	61.16580 +0.59	61.86	60.61	60.76	58,133
18 Dec 13	60.57230 +0.53	60.99	60.06	60.36	57,591
17 Dec 13	60.03900 -0.97	60.77	59.98	60.67	68,093
16 Dec 13	61.00470 +0.54	61.32	60.31	60.36	37,149
13 Dec 13	60.46150 -0.18	61.26	60.22	61.07	58,640
12 Dec 13	60.64260 -0.57	61.48	60.36	61.37	62,441
11 Dec 13	61.21600 -0.91	62.17	60.96	61.88	51,072
10 Dec 13	62.12140 -0.41	62.74	61.88	62.16	38,222
09 Dec 13	62.53400 +0.62	62.53	61.67	61.72	55,122
06 Dec 13	61.91010 -0.30	62.37	61.16	62.07	76,349
05 Dec 13	62.21200 +0.54	62.47	61.70	61.76	63,049
04 Dec 13	61.66870 -0.47	62.52	61.29	62.52	67,782
03 Dec 13	62.14160 -0.14	62.69	62.02	62.59	50,615
02 Dec 13	62.28240 -0.69	63.02	62.28	62.88	88,154
29 Nov 13	62.97660 +0.08	63.23	62.83	62.83	63,386
28 Nov 13	62.89610 +0.11	63.18	62.53	62.57	106,237
27 Nov 13	62.78550 +0.00	63.27	62.49	62.74	73,282
26 Nov 13	62.78550 -0.16	63.23	62.71	62.71	68,461
25 Nov 13	62.94650 +0.22	63.24	62.53	62.53	37,365
22 Nov 13	62.72510 +0.50	63.37	62.05	62.05	95,319
21 Nov 13	62.22200 -0.45	62.61	62.15	62.39	102,853
20 Nov 13	62.67470 -1.58	64.45	62.33	64.23	110,548
19 Nov 13	64.25420 -1.57	65.56	64.16	65.39	51,668
18 Nov 13	65.82360 +0.68	65.97	64.94	65.00	74,331
15 Nov 13	65.13950 +0.69	65.18	64.41	64.49	57,552
14 Nov 13	64.44530 +0.46	64.50	64.06	64.06	46,100
13 Nov 13	63.98260 -0.26	64.39	63.68	64.09	63,126
12 Nov 13	64.24410 +0.01	64.51	64.13	64.44	38,905
11 Nov 13	64.23400 -0.22	64.50	63.93	64.39	41,172
08 Nov 13	64.45540 +0.28	64.69	64.04	64.23	38,733
07 Nov 13	64.17370 -0.09	64.39	63.80	63.91	50,733
06 Nov 13	64.26430 +0.01	64.54	63.94	64.39	36,779
05 Nov 13	64.25420 +0.87	64.44	63.18	63.40	57,457
04 Nov 13	63.38900 -0.36	64.29	63.18	63.52	20,650
01 Nov 13	63.75120 +0.20	64.32	63.35	63.97	34,404
31 Oct 13	63.54990 -0.33	64.13	63.18	63.87	70,455
30 Oct 13	63.88200 -1.14	65.36	63.64	65.24	51,792
29 Oct 13	65.01880 +0.33	65.04	64.48	64.69	22,107
28 Oct 13	64.68680 -0.02	65.12	64.20	64.89	33,096
25 Oct 13	64.70690 -0.15	65.21	64.39	64.67	24,987
24 Oct 13	64.85780 +1.03	64.99	63.48	63.48	55,404
23 Oct 13	63.83160 +0.44	63.83	62.95	62.95	42,321
22 Oct 13	63.38900 -0.06	63.58	62.84	63.09	43,612
21 Oct 13	63.44940 -0.68	64.28	63.03	63.28	50,320
18 Oct 13	64.13350 +0.15	64.13	63.85	63.98	51,075
17 Oct 13	63.98260 +0.10	63.98	63.19	63.87	50,827
16 Oct 13	63.88200 +0.76	63.88	62.83	63.12	45,227
15 Oct 13	63.11740 +0.01	63.42	62.80	63.13	78,445
14 Oct 13	63.10730 +0.36	63.26	62.71	62.75	84,586
11 Oct 13	62.74520 +0.97	62.79	61.83	61.99	57,234
10 Oct 13	61.77940 +0.03	61.99	61.76	61.96	125,552
09 Oct 13	61.74920 +0.12	62.03	61.32	61.62	55,173
08 Oct 13	61.62840 -0.27	62.12	61.52	62.06	53,063
07 Oct 13	61.90010 +0.11	62.08	61.54	61.87	46,808
04 Oct 13	61.78950 -0.39	62.44	61.77	62.18	60,006
03 Oct 13	62.18180 -0.10	62.37	61.97	62.22	26,187
02 Oct 13	62.28240 -0.42	62.65	61.99	62.50	55,026
01 Oct 13	62.70500 +1.03	62.71	61.52	61.69	70,398
30 Sep 13	61.67880 -0.04	61.68	61.24	61.37	71,170
27 Sep 13	61.71900 +0.08	61.87	61.43	61.77	35,655
26 Sep 13	61.63860 +0.48	62.07	61.12	61.12	49,183
25 Sep 13	61.15560 +0.21	61.16	60.02	60.61	81,449
24 Sep 13	60.94430 -0.21	61.34	60.66	61.13	64,856
23 Sep 13	61.15560 -1.20	62.03	61.07	61.87	107,341
20 Sep 13	62.35280 +2.40	62.35	59.94	60.07	312,049
19 Sep 13	59.94850 +0.48	60.63	59.58	59.86	99,401
18 Sep 13	59.46550 +0.04	59.85	59.14	59.40	44,863
17 Sep 13	59.42530 +0.30	59.58	59.03	59.30	74,623
16 Sep 13	59.12350 +0.26	59.30	59.00	59.29	38,322
13 Sep 13	58.86200 +0.58	58.92	58.29	58.29	61,087
12 Sep 13	58.27850 +0.30	58.50	58.05	58.08	136,059
11 Sep 13	57.97660 +0.54	58.10	57.45	57.45	47,925
10 Sep 13	57.43340 +0.34	57.49	57.10	57.15	204,179
09 Sep 13	57.09130 -0.25	57.69	56.92	57.55	92,648
06 Sep 13	57.34290 -0.20	57.83	56.91	57.54	145,516
05 Sep 13	57.54400 -0.33	58.03	57.29	57.99	106,833
04 Sep 13	57.87610 -0.21	58.29	57.59	58.15	67,870
03 Sep 13	58.08740 -1.10	59.61	58.09	59.25	77,957
02 Sep 13	59.18390 +0.32	59.64	58.98	59.29	34,161
30 Aug 13	58.86200 +0.78	59.15	58.36	58.46	68,138
29 Aug 13	58.07720 -0.85	59.19	58.08	59.03	92,314
28 Aug 13	58.92240 -0.38	59.25	57.35	57.43	101,744
27 Aug 13	59.30460 -1.11	60.35	58.85	59.76	81,571
26 Aug 13	60.41120 -0.05	61.22	60.21	60.61	88,617
23 Aug 13	60.46150 -0.41	61.51	60.36	60.90	97,296
22 Aug 13	60.87390 +0.08	61.56	60.47	60.47	74,743
21 Aug 13	60.79350 -0.48	61.83	60.74	61.54	45,969
20 Aug 13	61.27640 -0.29	61.66	60.81	61.35	22,233
19 Aug 13	61.56820 -0.45	62.04	60.92	62.02	24,806
16 Aug 13	62.02090 +0.39	62.32	61.56	61.67	31,719
15 Aug 13	61.62840 +0.18	61.83	61.13	61.73	37,652
14 Aug 13	61.44750 -1.53	63.13	61.21	62.95	63,186
13 Aug 13	62.97660 -0.02	63.48	62.77	62.91	50,253
12 Aug 13	62.99660 -0.08	63.08	62.37	62.67	23,526
09 Aug 13	63.07710 +0.00	63.55	62.79	63.55	33,103
08 Aug 13	63.07710 +0.06	63.50	62.83	63.18	65,231
07 Aug 13	63.01680 -0.88	63.89	62.66	63.89	36,872
06 Aug 13	63.89200 +0.00	64.16	63.62	63.68	72,973
05 Aug 13	63.89200 +0.54	63.95	63.53	63.90	52,594
02 Aug 13	63.34880 -0.82	64.02	63.17	63.98	57,372
01 Aug 13	64.17370 +2.24	64.17	62.07	62.47	60,136
31 Jul 13	61.93030 -0.19	62.48	61.65	61.89	69,176
30 Jul 13	62.12140 +0.55	62.31	61.54	62.12	47,533
29 Jul 13	61.56820 -0.05	61.91	60.99	61.58	25,152
26 Jul 13	61.61850 +0.38	61.82	61.15	61.57	55,279
25 Jul 13	61.23620 -0.06	61.54	60.62	61.32	36,582
24 Jul 13	61.29660 -0.24	62.01	60.77	62.01	79,786
23 Jul 13	61.53800 +0.00	61.80	61.27	61.34	52,060
22 Jul 13	61.53800 -0.04	61.92	61.15	61.52	67,012
19 Jul 13	61.57830 +0.49	61.83	60.78	60.82	41,520
18 Jul 13	61.08530 -0.02	61.46	60.36	60.76	40,015
17 Jul 13	61.10540 +0.24	61.47	60.01	60.98	44,387
16 Jul 13	60.86390 -0.90	61.99	60.69	61.63	41,407
15 Jul 13	61.75930 +0.79	62.57	61.17	61.36	48,253
12 Jul 13	60.96450 -0.91	62.47	60.79	61.93	39,783
11 Jul 13	61.86990 +1.56	62.22	60.41	60.91	55,510
10 Jul 13	60.31060 -0.37	61.02	59.93	60.37	72,679
09 Jul 13	60.68280 +0.88	60.86	60.05	60.11	38,441
08 Jul 13	59.80760 +0.12	60.45	59.58	60.02	35,647
05 Jul 13	59.68690 +0.84	60.69	58.97	59.30	102,421
04 Jul 13	58.85190 +1.26	59.02	57.34	57.85	40,289
03 Jul 13	57.59440 -0.64	57.85	56.39	57.66	56,549
02 Jul 13	58.23830 +0.89	58.24	57.10	57.94	99,872
01 Jul 13	57.35290 -0.63	59.87	57.27	58.67	62,252
28 Jun 13	57.98680 -0.46	58.81	57.99	58.73	54,116
27 Jun 13	58.44950 -0.50	58.87	57.35	58.82	70,336
26 Jun 13	58.95250 +2.17	59.15	57.17	57.17	98,210
25 Jun 13	56.77950 +0.98	57.22	55.44	56.22	97,591
24 Jun 13	55.80370 -2.66	58.97	55.64	58.79	110,825
21 Jun 13	58.45950 -0.64	59.50	58.15	59.42	136,255
20 Jun 13	59.10330 -0.79	59.54	58.34	59.46	65,205
19 Jun 13	59.89810 -0.94	60.49	59.32	60.49	66,648
18 Jun 13	60.83370 -0.04	60.86	60.03	60.76	113,248
17 Jun 13	60.87390 +0.09	61.23	60.72	60.82	44,998
14 Jun 13	60.78340 +1.53	61.17	59.72	60.36	109,440
13 Jun 13	59.25430 -0.96	60.00	58.41	60.00	87,852
12 Jun 13	60.21010 -0.69	61.15	60.11	60.93	87,357
11 Jun 13	60.90410 -1.88	62.75	60.42	62.75	78,009
10 Jun 13	62.78550 -0.49	63.53	62.73	63.53	56,483
07 Jun 13	63.27830 +1.04	63.53	61.56	61.95	68,726
06 Jun 13	62.24210 -2.26	64.74	62.01	64.74	118,007
05 Jun 13	64.50580 -0.94	65.36	64.11	65.33	47,236
04 Jun 13	65.44130 -0.02	66.09	64.95	66.09	82,524
03 Jun 13	65.46140 -0.28	65.91	64.82	65.53	247,161
31 May 13	65.74320 -0.15	66.13	64.94	65.94	223,059
30 May 13	65.89400 -0.27	66.23	65.69	65.71	73,593
29 May 13	66.16560 +0.00	66.47	65.50	66.37	93,374
28 May 13	66.16560 +0.57	67.05	65.39	65.39	69,912
27 May 13	65.59230 +0.17	65.89	65.15	65.88	24,575
24 May 13	65.42120 +0.03	65.80	64.90	65.39	37,116
23 May 13	65.39100 -1.46	66.24	64.93	65.54	81,032
22 May 13	66.84970 -1.17	68.30	66.81	68.11	73,092
21 May 13	68.01670 +0.45	68.11	67.40	67.40	74,892
20 May 13	67.56400 +0.44	67.94	66.88	67.10	57,938
17 May 13	67.12130 +0.92	67.40	66.53	66.67	92,476
16 May 13	66.20580 +1.22	66.70	65.05	65.05	151,927
15 May 13	64.98860 +1.08	65.09	64.23	64.30	104,536
14 May 13	63.91210 +0.04	64.06	63.64	63.84	128,973
13 May 13	63.87180 +0.51	63.87	62.88	63.19	75,938
10 May 13	63.35880 +0.77	63.36	62.68	62.87	54,178
09 May 13	62.58420 -0.44	63.05	62.17	63.03	32,764
08 May 13	63.02680 +1.03	63.20	61.63	62.01	111,066
07 May 13	62.00070 +0.52	62.17	61.15	61.15	136,889
06 May 13	61.47760 +0.08	61.72	61.16	61.37	44,484
03 May 13	61.39710 +0.13	61.46	60.59	61.17	66,296
02 May 13	61.26630 +0.50	61.27	60.37	60.50	92,539
30 Apr 13	60.76340 +0.89	61.07	60.23	60.43	107,608
29 Apr 13	59.87800 -3.50	60.48	59.41	59.61	84,523
26 Apr 13	63.37900 -0.20	63.68	63.09	63.49	83,252
25 Apr 13	63.58020 +0.91	64.18	62.50	62.67	69,011
24 Apr 13	62.67470 +1.24	62.85	61.22	61.52	72,690
23 Apr 13	61.43730 +0.13	61.57	60.93	61.36	105,623
22 Apr 13	61.30650 +0.44	61.49	60.79	60.87	235,570
19 Apr 13	60.86390 -0.29	61.40	60.86	61.19	65,496
18 Apr 13	61.15560 -0.21	61.87	60.86	61.37	42,772
17 Apr 13	61.36690 -1.46	62.87	61.34	62.75	84,477
16 Apr 13	62.82570 +0.11	62.97	62.49	62.49	82,710
15 Apr 13	62.71490 -0.13	63.00	61.98	62.48	45,385
12 Apr 13	62.84580 +0.17	63.38	62.40	62.40	43,099
11 Apr 13	62.67470 -0.03	63.49	61.96	62.52	44,063
10 Apr 13	62.70500 +1.21	63.26	61.32	61.32	52,582
09 Apr 13	61.49770 +0.58	61.75	60.69	61.25	55,004
08 Apr 13	60.91430 +0.15	61.24	60.56	61.23	44,733
05 Apr 13	60.76340 -0.86	61.64	60.47	61.23	65,456
04 Apr 13	61.62840 -0.63	62.41	61.26	62.26	51,579
03 Apr 13	62.26240 -0.41	62.75	61.98	62.75	66,126
02 Apr 13	62.67470 +1.23	62.67	61.34	61.34	59,340
28 Mar 13	61.44750 +0.77	61.45	60.40	60.61	81,331
27 Mar 13	60.67280 -1.28	62.05	60.37	62.05	41,031
26 Mar 13	61.95040 +0.26	62.12	61.06	61.96	35,196
25 Mar 13	61.68880 -0.92	63.49	61.69	62.88	66,871
22 Mar 13	62.60440 +0.68	62.78	61.63	61.63	56,060
21 Mar 13	61.92030 -0.97	62.89	61.53	62.89	71,242
20 Mar 13	62.88600 +0.50	62.96	62.20	62.48	50,594
19 Mar 13	62.38310 -1.62	64.38	62.38	64.38	84,010
18 Mar 13	64.00270 -0.17	64.00	62.76	63.23	52,014
15 Mar 13	64.17370 +0.54	64.39	62.88	63.79	243,063
14 Mar 13	63.63050 +0.47	63.98	62.91	63.33	44,683
13 Mar 13	63.15770 +0.56	63.20	62.43	62.66	27,770
12 Mar 13	62.59420 -0.91	63.67	62.59	63.52	50,703
11 Mar 13	63.49980 -0.52	64.10	63.43	63.53	24,211
08 Mar 13	64.02280 -0.42	64.82	63.85	64.45	39,784
07 Mar 13	64.44530 +0.36	64.72	63.83	63.83	29,081
06 Mar 13	64.08310 -0.10	64.82	63.85	64.27	58,678
05 Mar 13	64.18380 +0.30	64.41	62.51	62.79	73,258
04 Mar 13	63.88200 -0.09	64.14	63.40	63.78	37,281
01 Mar 13	63.97260 +0.22	64.38	63.40	63.73	42,970
28 Feb 13	63.75120 -0.12	64.13	63.39	64.13	56,095
27 Feb 13	63.87180 +1.11	64.36	62.57	62.68	67,942
26 Feb 13	62.76530 -0.53	63.16	61.72	62.63	88,299
25 Feb 13	63.29850 +0.40	63.98	62.90	63.63	41,496
22 Feb 13	62.89610 +0.41	63.21	62.47	62.61	32,974
21 Feb 13	62.48360 -1.46	63.56	62.25	63.43	52,566
20 Feb 13	63.94240 -0.41	64.66	63.73	64.39	47,503
19 Feb 13	64.35480 +0.85	64.79	63.47	63.77	39,012
18 Feb 13	63.49980 -0.11	64.10	63.39	63.74	20,206
15 Feb 13	63.61030 +0.76	63.86	62.86	62.88	32,428
14 Feb 13	62.84580 -1.00	63.95	62.73	63.82	34,233
13 Feb 13	63.84170 +0.46	64.36	62.92	63.57	53,848
12 Feb 13	63.37900 +1.12	63.38	62.26	62.26	29,508
11 Feb 13	62.26240 -0.09	62.56	61.37	62.10	37,522
08 Feb 13	62.35280 -0.44	63.13	61.98	62.71	40,947
07 Feb 13	62.79550 -0.56	63.77	62.54	63.36	33,360
06 Feb 13	63.35880 -0.21	64.18	62.64	63.66	51,079
05 Feb 13	63.57010 +0.87	64.13	62.42	62.42	61,884
04 Feb 13	62.70500 -0.32	63.23	62.34	62.96	55,753
01 Feb 13	63.02680 +0.44	63.44	62.58	62.58	42,359
31 Jan 13	62.58420 -0.96	63.83	62.58	63.32	64,364
30 Jan 13	63.54000 +0.26	63.54	62.95	63.48	50,407
29 Jan 13	63.27830 +0.11	63.48	62.89	63.18	43,759
28 Jan 13	63.16770 -0.30	63.64	63.17	63.48	38,389
25 Jan 13	63.46950 -0.55	64.15	63.19	63.90	58,112
24 Jan 13	64.02280 -0.22	64.23	63.59	64.18	26,908
23 Jan 13	64.24410 +0.41	64.39	63.58	63.78	39,876
22 Jan 13	63.83160 -0.57	64.48	63.54	64.42	30,461
21 Jan 13	64.40510 -0.29	64.79	64.31	64.59	25,626
18 Jan 13	64.69690 +0.24	64.89	64.32	64.44	55,313
17 Jan 13	64.45540 +0.63	64.46	63.53	63.83	47,834
16 Jan 13	63.82170 -0.38	64.13	63.79	64.00	27,110
15 Jan 13	64.20390 +0.82	64.35	63.38	63.38	45,985
14 Jan 13	63.37900 +0.57	63.63	62.59	62.69	41,840
11 Jan 13	62.80550 +0.13	63.33	62.38	62.38	54,889
10 Jan 13	62.67470 -1.51	64.20	62.37	63.96	61,823
09 Jan 13	64.18380 -0.52	64.79	63.93	64.78	53,621
08 Jan 13	64.70690 -0.12	64.81	64.25	64.69	36,030
07 Jan 13	64.82770 +0.04	64.83	64.05	64.59	49,269
04 Jan 13	64.78740 +0.32	64.79	64.39	64.39	74,003
03 Jan 13	64.46550 +0.28	64.65	64.12	64.32	39,551
02 Jan 13	64.18380 +0.50	64.39	63.65	64.39	47,685
31 Dec 12	63.68070 -0.45	64.39	63.58	63.88	14,059
28 Dec 12	64.13350 -0.14	64.54	63.97	64.28	19,869
27 Dec 12	64.27420 +0.64	64.54	63.88	63.88	26,419
24 Dec 12	63.63050 -0.38	63.98	63.63	63.88	12,328
21 Dec 12	64.01280 -0.17	64.44	64.01	64.18	101,631
20 Dec 12	64.18380 +0.31	64.46	63.43	63.44	49,472
19 Dec 12	63.87180 +0.52	64.09	63.41	63.49	38,379
18 Dec 12	63.34880 +0.06	63.57	63.17	63.38	35,476
17 Dec 12	63.28850 -0.47	63.67	62.80	63.56	49,326
14 Dec 12	63.76120 -0.05	64.08	63.47	63.58	31,132
13 Dec 12	63.81160 +0.35	63.89	63.30	63.47	65,944
12 Dec 12	63.45950 -0.02	63.60	63.30	63.60	54,985
11 Dec 12	63.47960 -0.03	63.72	63.39	63.53	53,044
10 Dec 12	63.50970 -0.14	63.83	63.23	63.67	38,774
07 Dec 12	63.65060 +0.29	64.06	62.83	63.31	50,773
06 Dec 12	63.35880 -0.85	64.19	62.27	64.19	77,871
05 Dec 12	64.20390 -0.03	64.48	63.69	64.28	45,235
04 Dec 12	64.23400 -0.30	64.69	63.91	64.49	34,808
03 Dec 12	64.53590 -0.39	65.23	64.06	64.94	67,021
30 Nov 12	64.92820 +1.24	65.34	63.39	63.69	124,249
29 Nov 12	63.69090 +1.52	64.19	62.07	62.27	142,926
28 Nov 12	62.17180 +0.29	62.27	61.51	61.76	85,680
27 Nov 12	61.88000 +0.81	62.27	61.10	61.12	97,971
26 Nov 12	61.06510 -0.48	61.44	60.77	61.42	43,178
23 Nov 12	61.54800 +0.65	61.64	60.61	60.91	47,539
22 Nov 12	60.89420 +0.18	61.02	60.41	60.81	19,772
21 Nov 12	60.71300 +0.60	61.04	59.90	60.04	36,705
20 Nov 12	60.10940 +0.18	60.11	59.59	59.93	26,578
19 Nov 12	59.92840 +0.72	60.28	59.35	59.40	32,088
16 Nov 12	59.20410 -1.40	60.63	58.45	60.55	60,907
15 Nov 12	60.60240 -0.40	61.17	60.27	60.86	39,348
14 Nov 12	61.00470 +0.09	61.09	60.80	61.09	21,543
13 Nov 12	60.91430 -0.04	61.08	60.25	60.86	19,435
12 Nov 12	60.95450 -0.16	61.33	60.95	61.08	33,548
09 Nov 12	61.11540 -0.62	61.61	60.48	61.53	27,906
08 Nov 12	61.73920 +0.13	61.87	61.40	61.78	23,944
07 Nov 12	61.60840 -0.62	62.59	61.41	62.59	34,179
06 Nov 12	62.23210 +0.02	63.25	61.95	62.34	53,915
05 Nov 12	62.21200 -0.45	62.40	61.71	62.25	21,770
02 Nov 12	62.66480 +0.24	62.87	62.22	62.40	24,308
01 Nov 12	62.42330 +0.03	62.62	62.22	62.22	26,922
31 Oct 12	62.39300 +0.22	62.42	61.99	62.18	34,480
30 Oct 12	62.17180 +0.61	62.37	61.39	61.39	23,225
29 Oct 12	61.55800 +0.04	61.72	61.13	61.24	18,029
26 Oct 12	61.51780 -0.10	61.67	60.97	61.42	28,504
25 Oct 12	61.61850 +0.83	61.67	60.70	60.95	46,806
24 Oct 12	60.79350 +0.16	61.11	60.55	60.71	30,206
23 Oct 12	60.63250 -1.01	61.73	60.36	61.67	39,320
22 Oct 12	61.63860 -0.58	62.27	61.37	62.25	29,630
19 Oct 12	62.22200 +0.21	62.47	62.07	62.36	86,827
18 Oct 12	62.01080 -0.36	62.63	62.01	62.37	44,099
17 Oct 12	62.37290 +1.41	62.44	61.01	61.36	156,167
16 Oct 12	60.96450 +1.52	61.41	59.61	59.61	117,860
15 Oct 12	59.44540 +0.64	59.89	59.01	59.01	181,574
12 Oct 12	58.80160 +0.04	58.90	58.61	58.61	79,265
11 Oct 12	58.76130 -0.19	58.95	58.61	58.75	68,989
10 Oct 12	58.95250 -0.35	59.22	58.83	59.10	95,172
09 Oct 12	59.30460 -0.08	59.51	59.04	59.48	159,064
08 Oct 12	59.38500 +0.13	59.51	58.97	58.97	127,126
05 Oct 12	59.25430 +0.50	59.45	58.72	58.72	89,085
04 Oct 12	58.75130 -0.64	59.45	58.67	59.21	48,281
03 Oct 12	59.39520 +0.17	59.46	58.77	59.28	54,619
02 Oct 12	59.22410 +0.16	59.86	58.94	59.07	54,756
01 Oct 12	59.06310 +0.21	59.33	58.85	58.85	59,873
28 Sep 12	58.85190 -0.39	59.86	58.77	59.38	123,660
27 Sep 12	59.24430 -0.99	60.56	58.90	60.44	55,000
26 Sep 12	60.23020 -0.81	60.58	59.83	60.45	41,885
25 Sep 12	61.04500 +0.08	61.27	60.39	60.91	23,149
24 Sep 12	60.96450 -0.40	61.32	60.41	61.01	33,589
21 Sep 12	61.36690 +0.69	61.37	60.46	60.80	217,773
20 Sep 12	60.67280 +0.20	61.07	60.11	60.36	73,123
19 Sep 12	60.47150 +0.47	60.56	59.67	60.16	70,362
18 Sep 12	59.99870 -0.34	60.31	59.84	60.16	75,807
17 Sep 12	60.34070 +0.45	60.71	59.61	59.61	97,292
14 Sep 12	59.88820 +1.04	60.77	59.49	59.67	113,123
13 Sep 12	58.85190 -0.51	59.64	58.79	59.37	175,268
12 Sep 12	59.36500 +1.95	59.76	57.73	57.73	127,352
11 Sep 12	57.41320 +0.51	57.45	56.64	56.65	42,554
10 Sep 12	56.90020 +0.01	57.10	56.64	57.06	42,979
07 Sep 12	56.89020 +0.91	57.04	55.83	55.98	43,150
06 Sep 12	55.98470 +0.00	55.98	55.64	55.98	68,161
05 Sep 12	55.98470 +0.05	56.18	55.58	56.18	75,729
04 Sep 12	55.93450 -0.92	56.79	55.93	56.30	38,645
03 Sep 12	56.85000 +0.61	57.29	56.16	56.16	26,126
31 Aug 12	56.23620 +0.06	57.69	56.08	56.08	134,898
30 Aug 12	56.17580 -0.44	56.56	55.86	56.21	35,556
29 Aug 12	56.61860 +0.28	56.62	55.93	56.44	24,700
28 Aug 12	56.33690 +0.39	56.92	55.78	56.14	36,064
27 Aug 12	55.94450 +0.11	56.44	54.99	56.09	27,279
24 Aug 12	55.83380 -0.50	56.34	55.29	56.34	36,475
23 Aug 12	56.33690 -0.18	57.01	55.88	56.83	50,169
22 Aug 12	56.51790 -0.20	56.60	55.78	56.46	44,094
21 Aug 12	56.71920 +0.32	57.07	56.25	56.84	45,423
20 Aug 12	56.39730 -1.11	57.84	56.34	57.54	29,358
17 Aug 12	57.50380 +0.66	57.89	56.69	57.23	25,912
16 Aug 12	56.83990 +0.35	56.97	56.46	56.92	33,817
15 Aug 12	56.48780 -0.50	57.47	56.04	56.82	26,947
14 Aug 12	56.99080 -0.09	57.93	56.50	57.82	32,942
13 Aug 12	57.08130 -0.48	57.57	56.39	57.35	42,615
10 Aug 12	57.56420 -0.31	58.20	57.38	57.56	27,838
09 Aug 12	57.87610 -0.63	58.84	57.53	58.84	55,639
08 Aug 12	58.50980 -0.12	58.83	57.80	58.55	68,446
07 Aug 12	58.63050 +0.42	58.88	57.58	58.21	41,827
06 Aug 12	58.20810 -0.44	58.84	58.21	58.72	40,898
03 Aug 12	58.65070 -0.20	59.07	58.31	58.90	77,265
02 Aug 12	58.85190 -0.45	60.36	58.70	59.63	67,478
01 Aug 12	59.30460 +0.11	59.71	58.89	59.34	81,024
31 Jul 12	59.19390 +0.13	59.51	58.39	59.03	102,455
30 Jul 12	59.06310 +1.63	59.35	57.55	57.63	88,393
27 Jul 12	57.43340 +0.44	57.78	56.07	57.19	74,042
26 Jul 12	56.99080 +0.91	57.12	55.56	56.26	130,400
25 Jul 12	56.08530 +0.17	56.20	54.86	55.65	127,901
24 Jul 12	55.91430 -0.43	56.76	55.74	56.47	63,196
23 Jul 12	56.34690 -2.00	57.53	54.86	57.34	100,347
20 Jul 12	58.34890 -1.17	59.35	58.04	59.34	118,900
19 Jul 12	59.51590 +0.38	59.55	59.25	59.55	80,821
18 Jul 12	59.13360 +0.12	59.25	58.08	58.85	58,615
17 Jul 12	59.01290 +0.39	59.41	58.37	58.72	64,912
16 Jul 12	58.62050 +0.43	58.85	57.71	58.15	48,010
13 Jul 12	58.18790 +0.76	58.39	57.54	57.75	57,600
12 Jul 12	57.42330 -0.46	58.50	57.34	57.59	52,521
11 Jul 12	57.88610 +0.26	58.25	57.48	57.69	46,816
10 Jul 12	57.62450 +0.19	58.06	57.28	57.69	47,083
09 Jul 12	57.43340 -0.53	58.38	56.95	57.85	50,707
06 Jul 12	57.96660 +0.10	58.45	57.64	57.64	37,178
05 Jul 12	57.86600 -0.51	58.50	57.37	58.43	126,386
04 Jul 12	58.37900 +0.03	58.50	58.10	58.34	42,053
03 Jul 12	58.34890 +0.00	58.78	58.10	58.10	95,680
02 Jul 12	58.34890 +1.37	58.35	56.63	56.88	84,811
29 Jun 12	56.98070 +3.06	57.23	55.05	55.33	188,990
28 Jun 12	53.92250 -0.05	54.32	53.62	54.04	107,767
27 Jun 12	53.97270 +0.78	54.21	53.22	53.40	98,729
26 Jun 12	53.18800 +0.02	53.72	52.65	53.20	69,523
25 Jun 12	53.16790 -1.40	54.72	52.92	54.57	66,679
22 Jun 12	54.56630 -0.36	55.03	54.22	54.72	69,469
21 Jun 12	54.92840 -0.07	55.18	54.48	54.48	217,174
20 Jun 12	54.99890 +0.67	55.33	54.35	54.35	103,223
19 Jun 12	54.32480 +2.63	54.46	51.54	51.90	143,784
18 Jun 12	51.69920 -0.43	53.07	51.60	52.66	41,130
15 Jun 12	52.13170 +1.17	52.43	51.05	51.17	132,417
14 Jun 12	50.96470 +0.20	51.03	49.66	50.36	78,157
13 Jun 12	50.76350 -0.93	51.74	50.39	51.74	68,994
12 Jun 12	51.68900 -0.28	52.82	51.25	51.81	55,875
11 Jun 12	51.97070 -1.32	54.09	51.86	53.75	65,955
08 Jun 12	53.28860 +0.23	53.62	52.31	52.63	73,597
07 Jun 12	53.05720 -0.63	54.43	53.06	54.06	87,585
06 Jun 12	53.69100 +1.59	53.96	52.49	52.74	135,014
05 Jun 12	52.10160 +0.70	52.31	51.46	51.71	51,532
04 Jun 12	51.39730 +0.09	51.82	50.79	50.79	58,135
01 Jun 12	51.30680 -1.05	52.82	50.79	52.56	91,732
31 May 12	52.35310 +0.26	52.82	51.85	52.29	318,574
30 May 12	52.09140 -1.19	53.04	52.01	52.63	105,985
29 May 12	53.27860 -0.28	53.98	53.03	53.67	75,201
28 May 12	53.56030 -0.08	54.50	53.40	54.08	34,553
25 May 12	53.64080 -0.53	54.73	53.27	54.08	105,587
24 May 12	54.17390 +1.40	54.39	51.97	53.19	144,794
23 May 12	52.77550 -1.30	54.07	52.61	53.80	73,615
22 May 12	54.07340 +1.18	54.07	52.71	53.32	93,410
21 May 12	52.89630 +0.84	53.07	51.96	51.96	76,252
18 May 12	52.06130 +0.45	52.11	50.56	50.94	96,710
17 May 12	51.60860 +0.10	51.85	50.30	51.48	108,367
16 May 12	51.50810 -0.19	51.89	50.44	51.12	195,765
15 May 12	51.69920 -1.65	53.82	51.32	53.55	157,495
14 May 12	53.34900 -1.76	54.52	52.81	54.52	68,499
11 May 12	55.10950 +1.88	55.11	53.11	53.22	155,928
10 May 12	53.22830 +0.62	53.71	52.16	53.12	95,176
09 May 12	52.60450 -0.99	53.95	51.77	53.94	90,852
08 May 12	53.59040 -0.02	54.27	53.05	53.33	92,968
07 May 12	53.61050 +0.99	53.63	51.57	51.57	71,823
04 May 12	52.62460 -1.09	53.74	52.41	53.74	102,447
03 May 12	53.71120 -4.83	55.69	53.54	54.83	114,117
02 May 12	58.54000 -0.36	60.33	58.12	59.66	106,788
30 Apr 12	58.90220 -0.49	59.71	58.55	59.56	91,500
27 Apr 12	59.39520 +0.28	59.55	58.24	58.68	136,406
26 Apr 12	59.11350 +0.05	59.81	58.66	59.56	126,218
25 Apr 12	59.06310 +1.38	59.47	57.92	57.92	94,591
24 Apr 12	57.68500 +1.19	57.74	56.50	56.51	108,911
23 Apr 12	56.49780 -1.04	57.34	55.84	57.02	96,541
20 Apr 12	57.53400 +0.31	57.60	56.46	57.45	86,218
19 Apr 12	57.22210 -0.70	58.46	57.06	58.19	102,219
18 Apr 12	57.92640 -0.40	58.85	57.76	58.36	117,199
17 Apr 12	58.32890 +1.31	58.71	57.25	57.25	161,146
16 Apr 12	57.02100 -1.14	58.15	56.44	57.91	82,283
13 Apr 12	58.15780 -0.50	58.92	57.69	58.44	116,498
12 Apr 12	58.66070 +2.06	58.71	56.34	56.83	188,866
11 Apr 12	56.59840 +0.96	56.60	55.10	55.75	203,807
10 Apr 12	55.64270 -0.10	56.09	54.55	54.98	118,646
05 Apr 12	55.74330 -0.96	57.12	55.34	57.12	132,965
04 Apr 12	56.69900 -2.60	59.14	56.69	58.87	129,226
03 Apr 12	59.29460 -0.72	60.47	59.17	60.40	84,139
02 Apr 12	60.01880 -0.57	60.78	59.17	60.64	110,948
30 Mar 12	60.59230 +1.00	60.86	59.76	60.06	105,641
29 Mar 12	59.59630 -1.32	61.36	59.35	61.04	87,130
28 Mar 12	60.91430 -1.62	62.71	60.86	62.37	78,284
27 Mar 12	62.53400 +0.37	63.12	62.46	62.57	95,878
26 Mar 12	62.16170 +0.65	62.57	60.79	61.74	68,970
23 Mar 12	61.50780 -0.65	62.42	60.54	62.16	122,651
22 Mar 12	62.16170 +0.04	62.48	61.19	62.30	94,217
21 Mar 12	62.12140 -0.53	63.13	61.65	62.65	67,206
20 Mar 12	62.65460 -0.02	62.88	61.72	62.44	94,835
19 Mar 12	62.67470 +0.13	63.16	62.07	62.38	116,651
16 Mar 12	62.54400 +2.03	63.25	60.33	60.36	285,617
15 Mar 12	60.51180 +1.73	60.93	59.46	59.54	236,616
14 Mar 12	58.78140 +0.56	59.06	58.06	58.37	161,940
13 Mar 12	58.21810 +1.97	58.55	56.44	56.79	125,686
12 Mar 12	56.24640 +1.03	56.45	54.95	55.22	69,192
09 Mar 12	55.22020 +0.20	56.21	55.05	55.28	97,794
08 Mar 12	55.01890 +1.32	55.25	53.79	54.08	83,629
07 Mar 12	53.70110 +1.08	53.70	52.11	52.70	65,366
06 Mar 12	52.62460 -2.57	55.28	52.61	55.05	89,915
05 Mar 12	55.19000 -0.27	55.71	54.77	55.38	77,449
02 Mar 12	55.46160 +0.27	55.73	55.21	55.67	58,729
01 Mar 12	55.19000 +0.44	55.49	54.41	54.41	70,089
29 Feb 12	54.74740 +0.02	55.19	53.84	54.32	85,833
28 Feb 12	54.72720 -0.12	55.52	54.49	54.99	46,765
27 Feb 12	54.84790 -0.76	55.61	54.32	55.33	57,451
24 Feb 12	55.61250 +1.29	55.77	54.21	55.33	110,692
23 Feb 12	54.32480 -0.40	54.84	54.21	54.73	125,898
22 Feb 12	54.72720 -0.69	55.48	54.64	55.43	42,112
21 Feb 12	55.42140 -0.62	56.19	55.24	56.19	166,960
20 Feb 12	56.04510 +0.26	56.20	55.59	56.20	27,462
17 Feb 12	55.78360 +0.45	56.34	55.23	55.83	73,396
16 Feb 12	55.33080 -1.11	56.19	54.51	56.19	120,200
15 Feb 12	56.43750 +0.29	56.84	56.25	56.84	158,294
14 Feb 12	56.14570 -0.19	56.76	55.91	56.19	285,935
13 Feb 12	56.33690 +0.54	57.31	55.99	55.99	191,444
10 Feb 12	55.79360 +0.32	56.31	54.83	55.13	337,932
09 Feb 12	55.47170 +1.28	55.53	54.04	54.22	194,351
08 Feb 12	54.19410 +1.30	54.20	53.01	53.01	48,473
07 Feb 12	52.89630 -0.56	53.67	52.53	53.67	64,321
06 Feb 12	53.45960 +0.13	53.71	53.02	53.42	53,802
03 Feb 12	53.32880 +0.87	53.49	52.32	52.46	112,156
02 Feb 12	52.46370 +0.41	52.51	51.76	52.20	75,234
01 Feb 12	52.05120 +1.22	52.05	50.95	51.31	90,924
31 Jan 12	50.83400 +0.43	51.25	50.54	50.96	61,411
30 Jan 12	50.40130 -1.51	51.88	50.40	51.88	46,034
27 Jan 12	51.91040 +0.68	52.29	50.80	51.10	104,650
26 Jan 12	51.22640 +2.30	51.59	49.07	49.29	76,641
25 Jan 12	48.92260 +0.28	49.40	48.63	48.91	121,545
24 Jan 12	48.64090 -0.76	49.56	48.39	49.33	58,089
23 Jan 12	49.40040 +0.02	49.84	49.29	49.45	84,652
20 Jan 12	49.38530 +1.67	49.39	47.75	47.92	92,449
19 Jan 12	47.71030 +2.52	48.47	45.53	45.67	107,885
18 Jan 12	45.19520 -0.02	45.67	44.77	45.25	77,762
17 Jan 12	45.21540 -0.59	45.93	44.94	45.82	74,046
16 Jan 12	45.80380 +0.33	46.04	45.08	45.29	39,560
13 Jan 12	45.47190 -1.21	47.25	44.89	47.03	51,835
12 Jan 12	46.68420 +0.71	46.98	45.93	46.16	94,570
11 Jan 12	45.97490 +0.45	45.99	44.97	45.52	98,469
10 Jan 12	45.52220 +1.45	46.16	44.33	44.49	98,985
09 Jan 12	44.06850 -0.72	45.57	43.89	44.99	97,854
06 Jan 12	44.78780 -1.99	47.01	44.28	46.62	149,991
05 Jan 12	46.77980 -3.12	49.60	46.37	49.50	135,373
04 Jan 12	49.89840 -1.11	51.11	49.90	50.81	64,435
03 Jan 12	51.00490 +0.44	51.00	50.32	50.57	41,218
02 Jan 12	50.56230 +0.66	50.60	49.74	49.80	38,868
30 Dec 11	49.89840 -0.01	50.20	49.50	50.04	52,496
29 Dec 11	49.90840 +0.86	49.91	48.62	49.19	54,208
28 Dec 11	49.04830 -0.22	50.10	48.60	49.18	81,798
27 Dec 11	49.26970 +1.01	49.27	48.12	48.12	26,687
23 Dec 11	48.25860 +1.12	48.49	47.22	47.43	34,529
22 Dec 11	47.14190 +0.53	47.67	46.56	46.66	43,924
21 Dec 11	46.61370 -0.07	48.53	46.61	47.28	74,276
20 Dec 11	46.67910 +1.71	46.78	44.77	44.77	64,846
19 Dec 11	44.96890 +0.00	45.72	44.57	44.74	49,391
16 Dec 11	44.96890 +0.71	45.77	44.39	44.45	156,203
15 Dec 11	44.25470 +0.23	44.73	43.71	44.26	63,270
14 Dec 11	44.02820 -1.42	45.86	44.03	45.27	79,850
13 Dec 11	45.45180 -0.59	46.76	45.38	46.09	55,569
12 Dec 11	46.04030 -2.07	48.14	46.04	47.98	53,885
09 Dec 11	48.11270 +0.55	48.47	46.97	46.97	90,205
08 Dec 11	47.55940 -1.84	49.65	46.79	49.64	78,257
07 Dec 11	49.39530 +0.13	49.99	48.51	49.65	77,806
06 Dec 11	49.26970 -0.39	49.47	48.47	49.29	115,017
05 Dec 11	49.65690 +0.27	50.60	49.00	49.80	145,438
02 Dec 11	49.38530 +0.43	49.49	48.95	49.20	116,922
01 Dec 11	48.95270 -0.69	49.64	48.60	49.60	130,276
30 Nov 11	49.64180 +3.82	49.64	45.07	45.35	191,535
29 Nov 11	45.82390 +0.82	45.86	44.82	45.03	82,443
28 Nov 11	45.00410 +3.26	45.00	42.24	42.25	93,565
25 Nov 11	41.73960 +0.12	42.25	40.47	41.50	75,071
24 Nov 11	41.61880 -0.42	42.71	41.60	42.04	100,272
23 Nov 11	42.04140 -2.12	44.16	42.00	43.94	156,814
22 Nov 11	44.16410 -1.68	46.26	44.16	45.95	150,391
21 Nov 11	45.84420 -1.50	47.49	45.44	47.49	53,961
18 Nov 11	47.34310 +0.36	47.79	46.48	46.98	70,976
17 Nov 11	46.98090 -1.06	47.84	46.68	47.82	52,232
16 Nov 11	48.03720 +0.25	48.60	47.43	47.50	64,791
15 Nov 11	47.78580 -0.70	48.35	47.18	48.30	75,490
14 Nov 11	48.49000 -0.60	49.60	47.97	49.60	55,546
11 Nov 11	49.09360 +0.30	49.38	48.53	48.80	88,515
10 Nov 11	48.79170 -1.26	50.03	48.12	49.63	128,719
09 Nov 11	50.05430 -1.81	52.26	49.50	51.86	81,660
08 Nov 11	51.86010 -0.14	52.29	51.65	52.22	62,848
07 Nov 11	52.00090 +0.48	52.82	50.80	51.31	159,183
04 Nov 11	51.51800 +0.70	52.20	50.71	51.28	175,371
03 Nov 11	50.81380 +0.59	50.93	49.45	49.59	95,083
02 Nov 11	50.22030 -0.14	51.48	49.50	50.77	71,891
01 Nov 11	50.36110 -3.36	52.81	49.76	52.61	121,944
31 Oct 11	53.72130 -1.01	54.59	53.72	54.32	76,200
28 Oct 11	54.72720 +0.57	55.32	53.93	54.80	64,744
27 Oct 11	54.15380 +2.22	55.33	52.72	52.83	94,482
26 Oct 11	51.93050 -0.40	52.82	51.32	52.27	40,942
25 Oct 11	52.33290 -0.83	53.57	52.18	53.02	41,637
24 Oct 11	53.16790 +0.04	53.42	52.31	53.02	46,566
21 Oct 11	53.12770 +1.81	53.13	51.47	51.81	53,497
20 Oct 11	51.31680 -0.94	52.73	51.31	51.84	99,609
19 Oct 11	52.25240 +0.01	52.77	51.85	52.72	68,077
18 Oct 11	52.24230 -1.73	53.42	51.87	53.42	102,982
17 Oct 11	53.97270 +0.15	54.60	53.40	53.83	107,438
14 Oct 11	53.82180 +0.62	54.32	53.22	53.56	82,778
13 Oct 11	53.19820 -0.84	54.97	53.20	54.03	92,165
12 Oct 11	54.04310 +1.11	54.32	52.52	53.02	98,902
11 Oct 11	52.93650 -0.32	53.67	52.71	53.67	94,394
10 Oct 11	53.25850 -0.87	54.59	52.76	54.35	180,880
07 Oct 11	54.12360 -0.39	54.92	53.27	54.52	114,669
06 Oct 11	54.51600 +2.73	54.52	52.20	52.25	109,292
05 Oct 11	51.78970 +1.20	51.79	50.60	51.31	87,507
04 Oct 11	50.59250 -1.20	51.71	50.00	51.12	83,110
03 Oct 11	51.78970 -1.07	52.21	50.83	52.10	97,308
30 Sep 11	52.85610 +0.20	52.86	51.53	52.31	170,226
29 Sep 11	52.65480 +1.75	53.71	50.70	50.70	166,438
28 Sep 11	50.90440 -0.70	52.10	50.55	51.54	95,686
27 Sep 11	51.60860 +2.79	52.10	50.09	50.09	168,478
26 Sep 11	48.81690 +0.83	49.60	47.28	47.45	115,172
23 Sep 11	47.98690 -0.32	48.69	46.41	48.69	366,819
22 Sep 11	48.30390 -1.25	48.81	48.11	48.81	156,771
21 Sep 11	49.55630 +0.26	50.07	49.06	49.06	159,840
20 Sep 11	49.29470 +0.94	49.87	47.99	47.99	132,547
19 Sep 11	48.35910 -0.26	48.54	47.82	48.29	113,721
16 Sep 11	48.62080 +0.87	50.00	48.06	48.20	263,767
15 Sep 11	47.75050 -0.27	49.09	46.79	48.29	289,650
14 Sep 11	48.01710 -1.98	50.08	48.02	49.80	327,863
13 Sep 11	49.99890 -2.98	53.31	50.00	52.98	133,602
12 Sep 11	52.97680 -2.54	54.53	52.61	54.32	158,466
09 Sep 11	55.51190 -0.65	56.14	55.11	55.94	107,554
08 Sep 11	56.16590 +0.22	56.86	55.49	56.23	76,968
07 Sep 11	55.94450 +1.09	56.34	55.42	55.93	53,148
06 Sep 11	54.85800 -0.97	56.68	54.63	55.58	87,689
05 Sep 11	55.82380 -1.97	57.56	54.94	57.56	57,822
02 Sep 11	57.79550 -0.75	58.84	57.14	58.54	71,153
01 Sep 11	58.55010 +0.20	59.19	58.01	58.01	87,866
31 Aug 11	58.34890 +0.62	58.70	57.38	58.05	97,550
30 Aug 11	57.72520 +1.05	58.02	56.52	57.67	59,567
29 Aug 11	56.67900 +0.47	57.29	56.63	56.98	40,864
26 Aug 11	56.20610 -1.46	57.62	55.43	57.62	65,832
25 Aug 11	57.66480 -0.80	59.20	57.43	58.77	44,131
24 Aug 11	58.46960 +0.97	58.95	56.92	58.30	49,594
23 Aug 11	57.50380 +0.01	58.98	57.14	57.49	83,678
22 Aug 11	57.49380 +0.89	58.55	56.25	56.40	63,294
19 Aug 11	56.60850 -1.02	58.16	55.04	57.53	78,798
18 Aug 11	57.62450 -2.61	60.22	56.95	60.22	89,467
17 Aug 11	60.23020 +1.38	60.69	58.34	58.85	58,568
16 Aug 11	58.85190 -1.01	59.86	57.71	59.86	104,501
15 Aug 11	59.85800 +1.31	60.02	57.64	58.65	109,999
12 Aug 11	58.55010 +0.00	59.13	56.51	59.13	170,444
11 Aug 11	58.55010 +0.55	60.03	57.20	59.23	149,810
10 Aug 11	57.99680 +0.49	62.03	57.50	58.72	199,266
09 Aug 11	57.50380 +1.40	58.02	53.32	55.91	181,974
08 Aug 11	56.10550 -3.95	60.82	56.06	59.18	131,528
05 Aug 11	60.05910 -3.67	62.42	59.67	61.85	200,777
04 Aug 11	63.73110 -3.17	68.11	63.46	67.80	79,909
03 Aug 11	66.90010 -1.26	68.29	66.10	67.57	127,106
02 Aug 11	68.15760 -0.18	69.46	67.55	67.56	118,166
01 Aug 11	68.33860 -0.07	70.53	68.34	70.53	144,270
29 Jul 11	68.40900 -0.74	68.79	67.56	68.78	62,493
28 Jul 11	69.15350 -0.11	69.92	68.41	68.41	102,204
27 Jul 11	69.26420 -1.72	70.91	68.88	70.72	83,954
26 Jul 11	70.98440 -0.18	71.57	70.22	71.43	70,720
25 Jul 11	71.16560 +0.39	71.36	70.42	70.42	57,462
22 Jul 11	70.77310 +0.21	71.02	70.19	70.75	75,860
21 Jul 11	70.56190 +1.26	70.92	68.91	69.48	102,132
20 Jul 11	69.30440 +0.62	69.42	68.46	68.86	69,614
19 Jul 11	68.68070 +0.41	68.88	68.31	68.37	48,941
18 Jul 11	68.26830 -1.84	70.01	67.74	69.77	72,925
15 Jul 11	70.10920 -0.25	70.56	69.52	69.98	54,888
14 Jul 11	70.36080 -0.58	70.80	69.53	70.80	72,790
13 Jul 11	70.94420 -0.63	71.68	70.62	71.55	104,221
12 Jul 11	71.57800 -1.09	72.43	70.81	72.13	134,012
11 Jul 11	72.66450 -0.94	73.59	72.33	73.31	125,140
08 Jul 11	73.60010 -0.48	74.57	73.60	74.44	121,940
07 Jul 11	74.08300 -0.14	74.49	73.75	74.44	64,283
06 Jul 11	74.22380 +0.00	74.50	73.96	74.06	72,588
05 Jul 11	74.22380 +0.24	74.85	73.44	73.44	69,338
04 Jul 11	73.98230 +0.42	74.11	73.44	73.44	53,386
01 Jul 11	73.55980 +0.07	73.74	73.04	73.04	120,799
30 Jun 11	73.48940 +0.10	73.59	73.02	73.59	73,769
29 Jun 11	73.38880 +0.92	73.53	72.59	72.79	91,063
28 Jun 11	72.47340 +0.01	72.76	71.94	72.76	85,764
27 Jun 11	72.46320 -0.12	72.89	72.38	72.84	35,159
24 Jun 11	72.58400 -1.12	74.33	72.48	74.33	87,641
23 Jun 11	73.70060 -1.46	75.65	73.61	74.75	97,444
22 Jun 11	75.15940 -0.11	75.43	74.67	75.05	38,824
21 Jun 11	75.27000 +1.94	75.27	73.48	73.54	102,460
20 Jun 11	73.32850 -0.05	73.53	72.84	72.86	49,383
17 Jun 11	73.37870 -0.45	73.94	73.38	73.60	85,492
16 Jun 11	73.83140 -0.40	74.22	73.57	73.74	97,705
15 Jun 11	74.23380 -0.01	74.34	73.69	74.14	156,123
14 Jun 11	74.24390 +0.35	74.54	74.01	74.24	114,886
13 Jun 11	73.89180 +0.35	74.19	73.31	73.54	40,583
10 Jun 11	73.53970 +0.63	73.90	72.79	72.97	83,789
09 Jun 11	72.90590 -0.15	73.59	72.48	73.13	58,636
08 Jun 11	73.05680 -0.21	73.26	72.66	73.24	68,342
07 Jun 11	73.26810 -0.27	73.65	73.22	73.32	32,492
06 Jun 11	73.53970 +0.03	73.74	73.23	73.34	34,350
03 Jun 11	73.50950 +0.14	73.68	73.19	73.36	83,991
02 Jun 11	73.36870 -0.54	73.78	73.27	73.66	42,177
01 Jun 11	73.91200 +0.14	74.24	73.58	73.94	109,795
31 May 11	73.77110 -0.04	73.82	73.44	73.81	159,367
30 May 11	73.81140 +0.19	73.88	73.14	73.44	46,673
27 May 11	73.62010 +0.57	73.63	73.04	73.39	84,045
26 May 11	73.04680 -0.21	73.31	72.58	73.14	59,784
25 May 11	73.25800 +0.11	73.26	72.53	72.76	78,596
24 May 11	73.14730 +0.66	73.44	72.72	72.73	161,332
23 May 11	72.48340 -0.38	72.71	71.88	72.43	69,670
20 May 11	72.86560 +0.73	73.19	72.23	72.47	113,943
19 May 11	72.13130 +0.38	72.52	71.75	72.03	198,808
18 May 11	71.74900 +0.26	72.82	71.54	72.03	88,735
17 May 11	71.48750 -0.88	72.72	71.49	72.21	164,192
16 May 11	72.36270 +0.18	73.36	71.58	71.63	190,989
13 May 11	72.18150 +0.05	72.55	71.92	72.43	89,871
12 May 11	72.13130 -0.80	73.44	72.06	72.94	116,880
11 May 11	72.93600 -4.07	74.50	72.83	74.45	136,158
10 May 11	77.01050 +0.70	77.17	76.37	76.46	68,293
09 May 11	76.30630 -0.16	77.16	76.19	76.47	284,048
06 May 11	76.46720 +0.48	76.66	75.88	75.99	65,189
05 May 11	75.98430 -0.28	76.66	75.66	76.46	71,919
04 May 11	76.26590 -0.71	77.16	76.13	76.98	75,852
03 May 11	76.98030 -0.81	77.81	76.78	77.47	91,369
02 May 11	77.79510 +0.73	77.97	77.11	77.14	71,082
29 Apr 11	77.06080 +0.22	77.23	76.86	76.86	43,700
28 Apr 11	76.83950 +0.89	76.93	76.10	76.46	133,947
27 Apr 11	75.95410 +0.12	76.98	75.31	75.84	140,924
26 Apr 11	75.83340 +1.39	75.95	74.66	74.66	69,563
21 Apr 11	74.44520 +0.47	74.90	74.02	74.32	106,404
20 Apr 11	73.97240 +1.48	74.12	72.86	73.04	82,093
19 Apr 11	72.49340 +0.06	73.04	72.48	72.67	68,349
18 Apr 11	72.43310 -0.99	73.59	72.43	73.21	88,848
15 Apr 11	73.41900 +0.04	74.02	73.04	73.61	78,422
14 Apr 11	73.37870 +0.22	73.92	73.04	73.04	107,827
13 Apr 11	73.15750 -0.02	73.57	72.85	73.27	73,738
12 Apr 11	73.17750 -0.86	73.95	72.90	73.94	77,613
11 Apr 11	74.03270 -0.82	75.32	73.99	74.95	85,745
08 Apr 11	74.85750 -0.15	75.05	74.20	74.57	87,449
07 Apr 11	75.00850 -1.72	77.43	74.75	76.71	72,827
06 Apr 11	76.72880 -0.29	77.25	76.10	77.16	56,773
05 Apr 11	77.02060 +0.32	77.36	76.66	76.93	42,091
04 Apr 11	76.69860 +0.38	77.44	76.21	76.40	71,916
01 Apr 11	76.31630 +0.67	76.66	75.57	75.57	62,706
31 Mar 11	75.64230 +0.01	75.87	75.21	75.57	75,977
30 Mar 11	75.63220 +0.18	76.19	75.45	76.19	79,775
29 Mar 11	75.45120 -0.92	76.71	74.96	76.65	67,578
28 Mar 11	76.36670 +0.07	76.90	75.96	75.96	73,476
25 Mar 11	76.29620 +0.54	76.43	75.75	75.75	65,458
24 Mar 11	75.75290 +0.10	75.75	74.88	75.62	188,374
23 Mar 11	75.65240 +1.33	75.65	73.79	73.97	71,464
22 Mar 11	74.32440 -1.56	76.45	73.57	75.45	119,056
21 Mar 11	75.88370 +0.73	76.05	75.45	75.95	66,118
18 Mar 11	75.14930 +1.01	75.35	74.09	74.34	133,871
17 Mar 11	74.14330 +1.59	74.23	72.49	72.99	107,425
16 Mar 11	72.55380 -2.14	74.95	72.46	74.69	101,508
15 Mar 11	74.69670 -1.72	75.95	73.65	75.50	130,058
14 Mar 11	76.41690 -0.78	77.48	76.22	76.76	87,458
11 Mar 11	77.20160 -0.54	77.76	76.57	77.06	86,356
10 Mar 11	77.74490 -0.80	78.48	77.55	77.97	70,744
09 Mar 11	78.54970 +0.35	78.95	78.07	78.37	62,586
08 Mar 11	78.19750 +0.28	78.62	77.26	78.08	89,723
07 Mar 11	77.91580 -0.75	78.87	77.92	78.78	63,135
04 Mar 11	78.67040 +0.39	79.81	78.28	78.28	81,702
03 Mar 11	78.27800 +1.62	78.47	76.24	76.67	125,426
02 Mar 11	76.65840 -1.48	78.05	76.26	77.99	185,622
01 Mar 11	78.13720 -1.01	79.13	77.40	78.47	139,655
28 Feb 11	79.14330 +1.71	79.25	77.17	77.69	90,714
25 Feb 11	77.43300 +1.33	77.65	76.14	76.26	61,921
24 Feb 11	76.10500 +1.23	76.32	74.56	74.85	108,900
23 Feb 11	74.87770 -1.53	76.20	74.73	76.05	69,945
22 Feb 11	76.40690 -0.70	77.16	74.01	76.66	175,843
21 Feb 11	77.11100 -1.03	78.27	76.78	77.89	52,617
18 Feb 11	78.13720 -0.15	78.46	77.40	78.11	79,578
17 Feb 11	78.28810 +0.17	78.47	77.46	78.42	38,121
16 Feb 11	78.11710 +0.54	78.60	77.66	77.73	58,444
15 Feb 11	77.57380 +0.08	78.64	77.18	77.93	71,974
14 Feb 11	77.49340 +0.59	77.72	76.27	77.46	60,248
11 Feb 11	76.89990 +0.45	77.43	75.95	76.32	83,400
10 Feb 11	76.44710 -2.51	78.87	76.18	78.72	153,838
09 Feb 11	78.95210 +0.00	80.19	78.62	78.83	288,817
08 Feb 11	78.95210 +0.85	79.27	77.61	78.47	102,908
07 Feb 11	78.10690 +2.15	79.04	75.95	75.95	146,760
04 Feb 11	75.95410 +1.21	75.95	74.92	74.99	74,523
03 Feb 11	74.74690 +0.75	74.75	73.94	74.26	47,782
02 Feb 11	73.99240 -0.17	74.64	73.54	74.58	32,550
01 Feb 11	74.16350 +0.25	74.85	73.46	74.27	46,281
31 Jan 11	73.91200 -0.02	74.58	73.29	73.94	66,747
28 Jan 11	73.93210 -0.72	75.30	73.84	74.65	43,494
27 Jan 11	74.65650 +0.36	74.86	74.06	74.35	57,809
26 Jan 11	74.29430 -0.04	75.01	74.27	74.79	45,889
25 Jan 11	74.33450 -0.41	75.17	74.14	74.95	65,015
24 Jan 11	74.74690 +0.74	74.93	73.77	74.45	68,763
21 Jan 11	74.00250 -0.07	75.10	73.44	74.16	110,068
20 Jan 11	74.07290 -1.19	75.35	74.07	75.07	138,128
19 Jan 11	75.25990 -0.26	75.74	75.15	75.74	84,560
18 Jan 11	75.52150 +0.33	75.72	75.26	75.55	51,440
17 Jan 11	75.18960 -0.56	76.26	75.05	76.19	98,817
14 Jan 11	75.75290 -0.22	77.26	75.45	76.46	96,832
13 Jan 11	75.97430 +0.52	76.27	74.65	75.45	145,636
12 Jan 11	75.45120 +0.89	75.85	74.60	74.85	86,016
11 Jan 11	74.56590 +2.28	74.95	73.12	73.35	88,732
10 Jan 11	72.28220 -1.21	73.63	71.95	73.24	175,277
07 Jan 11	73.48940 -0.28	73.91	73.09	73.77	65,299
06 Jan 11	73.77110 -0.76	74.85	73.52	74.73	52,821
05 Jan 11	74.53570 +0.46	74.95	73.74	74.14	86,887
04 Jan 11	74.07290 +0.71	74.14	73.31	73.93	139,252
03 Jan 11	73.35860 +0.52	73.72	73.03	73.43	81,338
31 Dec 10	72.83550 +0.12	72.94	72.15	72.68	52,935
30 Dec 10	72.71480 -0.76	73.63	72.25	73.58	38,697
29 Dec 10	73.47940 +0.70	73.48	72.68	72.79	77,296
28 Dec 10	72.77510 +0.64	72.86	72.23	72.42	41,324
27 Dec 10	72.13130 -0.70	72.84	71.73	72.84	49,641
24 Dec 10	72.83550 -0.12	73.34	72.23	72.94	26,545
23 Dec 10	72.95620 +1.03	73.44	72.39	72.43	127,047
22 Dec 10	71.93000 +0.08	72.26	71.52	71.94	104,614
21 Dec 10	71.84970 +1.49	72.44	69.92	70.80	188,704
20 Dec 10	70.36080 +1.08	70.77	69.45	69.52	160,978
17 Dec 10	69.28420 -0.53	70.05	68.70	69.87	734,727
16 Dec 10	69.81740 -0.64	70.92	68.67	70.42	169,188
15 Dec 10	70.46130 -0.84	71.33	70.17	71.23	107,676
14 Dec 10	71.30630 +0.68	71.93	70.24	70.91	158,135
13 Dec 10	70.62220 +1.94	70.89	68.75	68.92	138,133
10 Dec 10	68.68070 -2.87	71.74	68.51	71.43	209,023
09 Dec 10	71.54780 -0.98	72.91	71.06	72.84	107,783
08 Dec 10	72.52360 -0.08	72.69	71.90	72.46	52,234
07 Dec 10	72.60420 +0.62	72.85	71.87	71.93	90,985
06 Dec 10	71.98040 -0.39	72.73	71.43	72.44	67,544
03 Dec 10	72.37270 +0.15	72.89	71.57	72.43	81,221
02 Dec 10	72.22190 +1.52	72.33	70.95	71.21	117,961
01 Dec 10	70.70280 +0.31	71.01	70.32	70.49	111,535
30 Nov 10	70.39090 -1.73	72.51	70.10	72.14	223,727
29 Nov 10	72.12120 -1.60	74.65	71.99	74.02	83,107
26 Nov 10	73.72080 -0.52	74.38	73.08	73.93	57,272
25 Nov 10	74.24390 +0.90	74.24	73.29	73.63	68,069
24 Nov 10	73.34860 -0.72	74.45	72.96	74.45	100,014
23 Nov 10	74.07290 -1.56	76.36	74.07	75.54	82,528
22 Nov 10	75.63220 -1.08	77.26	75.58	77.26	86,908
19 Nov 10	76.70870 +0.05	77.14	76.46	76.96	179,445
18 Nov 10	76.65840 +0.52	77.44	76.29	76.86	60,585
17 Nov 10	76.13530 -0.44	77.35	75.81	76.26	60,150
16 Nov 10	76.57790 -2.21	78.90	76.58	78.90	79,282
15 Nov 10	78.79100 +1.16	79.23	77.19	77.51	80,384
12 Nov 10	77.63410 -0.87	78.68	77.42	77.90	63,115
11 Nov 10	78.49940 -0.74	79.76	78.32	79.38	105,415
10 Nov 10	79.24380 -1.52	80.61	79.21	80.48	81,054
09 Nov 10	80.76290 -0.85	82.14	80.00	81.99	113,298
08 Nov 10	81.60800 -1.05	82.49	81.48	82.34	78,469
05 Nov 10	82.65420 +0.06	83.28	82.08	82.60	84,565
04 Nov 10	82.59380 -0.41	83.88	82.59	83.50	66,019
03 Nov 10	83.00630 +0.01	83.50	82.99	83.50	94,404
02 Nov 10	82.99630 -0.20	83.36	82.89	83.00	72,421
01 Nov 10	83.19750 +0.70	83.80	82.62	83.00	91,721
29 Oct 10	82.49320 -0.16	82.66	81.38	82.66	72,293
28 Oct 10	82.65420 +0.14	83.69	82.31	82.64	77,071
27 Oct 10	82.51340 +0.91	83.18	80.83	81.19	122,337
26 Oct 10	81.60800 +0.17	81.69	80.88	80.99	72,446
25 Oct 10	81.43690 -0.04	81.46	80.61	81.29	77,608
22 Oct 10	81.47720 +1.19	81.48	79.91	79.91	69,030
21 Oct 10	80.29010 +0.01	80.48	79.49	80.09	88,005
20 Oct 10	80.28000 -0.20	80.45	79.50	80.45	58,433
19 Oct 10	80.48120 +0.78	80.97	79.97	80.12	87,168
18 Oct 10	79.69650 -1.12	80.98	78.70	80.86	84,781
15 Oct 10	80.81320 -0.62	81.49	80.48	81.49	70,118
14 Oct 10	81.43690 +0.40	81.44	80.70	80.99	86,271
13 Oct 10	81.03440 +0.86	81.39	80.02	80.02	53,013
12 Oct 10	80.16940 -0.48	80.68	79.47	80.48	112,805
11 Oct 10	80.65220 +0.35	80.89	80.18	80.31	85,627
08 Oct 10	80.30020 -0.63	80.64	79.17	80.49	95,766
07 Oct 10	80.93390 +0.75	80.95	79.31	80.08	136,044
06 Oct 10	80.17940 +0.60	80.30	79.57	79.58	78,086
05 Oct 10	79.57590 +1.18	79.68	78.06	78.22	140,956
04 Oct 10	78.39880 -0.22	78.72	77.97	78.54	91,462
01 Oct 10	78.62010 -0.02	78.97	78.18	78.67	127,399
30 Sep 10	78.64020 +0.28	79.17	77.66	77.87	152,201
29 Sep 10	78.35860 +1.10	78.47	77.16	77.54	107,136
28 Sep 10	77.26200 +0.98	77.46	75.15	76.46	109,243
27 Sep 10	76.28610 +0.10	76.92	75.95	75.95	88,790
24 Sep 10	76.18550 +0.42	76.29	75.39	75.94	124,332
23 Sep 10	75.76300 -1.51	77.41	75.61	77.26	106,704
22 Sep 10	77.27200 -0.66	78.07	76.77	77.95	118,368
21 Sep 10	77.93600 -0.23	78.13	77.66	78.07	108,009
20 Sep 10	78.16730 +1.21	78.47	76.96	76.96	193,939
17 Sep 10	76.96020 -2.26	79.56	76.96	79.48	490,828
16 Sep 10	79.22370 -1.26	80.48	78.52	80.48	142,120
15 Sep 10	80.48120 -1.50	81.49	79.98	81.49	163,167
14 Sep 10	81.98020 +3.23	81.98	78.17	78.17	248,722
13 Sep 10	78.75080 +0.28	78.97	77.72	78.77	109,714
10 Sep 10	78.46910 -0.22	78.51	78.17	78.17	48,897
09 Sep 10	78.69050 +1.85	79.01	76.46	76.47	115,862
08 Sep 10	76.83950 -0.56	77.27	76.26	76.91	87,658
07 Sep 10	77.40280 -0.06	77.43	76.76	77.05	60,321
06 Sep 10	77.46320 +0.29	77.46	76.39	77.17	60,160
03 Sep 10	77.17140 +0.88	77.45	75.92	76.36	67,878
02 Sep 10	76.29620 +1.59	76.30	74.24	74.25	72,115
01 Sep 10	74.70660 +0.66	75.45	73.66	74.14	78,890
31 Aug 10	74.04270 +0.83	74.04	72.13	72.63	74,937
30 Aug 10	73.21770 -0.08	73.30	72.66	72.94	30,703
27 Aug 10	73.29820 +0.81	73.30	72.30	72.43	88,328
26 Aug 10	72.48340 +1.76	73.14	70.62	71.63	106,242
25 Aug 10	70.72290 -0.42	71.62	70.14	71.24	105,342
24 Aug 10	71.14540 -1.28	72.01	70.42	71.93	68,320
23 Aug 10	72.42300 +0.44	72.49	71.98	71.99	47,701
20 Aug 10	71.98040 -0.38	72.94	71.93	72.43	103,120
19 Aug 10	72.36270 +0.25	73.09	71.94	72.58	83,873
18 Aug 10	72.11120 -0.33	72.63	71.66	72.06	54,595
17 Aug 10	72.44320 +1.26	72.58	71.38	71.43	63,868
16 Aug 10	71.18560 +0.49	71.19	69.63	70.46	47,282
13 Aug 10	70.69260 +0.51	70.92	70.21	70.42	51,884
12 Aug 10	70.17960 -0.70	71.20	69.62	70.62	58,822
11 Aug 10	70.88390 -0.94	72.12	70.62	72.12	43,009
10 Aug 10	71.81940 -0.49	72.94	71.43	72.94	38,508
09 Aug 10	72.31230 +0.09	73.31	72.13	72.58	33,489
06 Aug 10	72.22190 -0.71	73.77	72.13	72.82	75,338
05 Aug 10	72.93600 -0.40	73.74	72.94	73.44	52,487
04 Aug 10	73.33840 +0.30	73.42	72.43	73.42	51,159
03 Aug 10	73.03670 +1.23	73.33	71.82	71.93	82,046
02 Aug 10	71.80940 +1.27	71.99	70.75	70.92	57,236
30 Jul 10	70.54180 -0.39	71.52	70.07	71.28	96,427
29 Jul 10	70.93410 -0.94	71.95	70.91	71.67	90,462
28 Jul 10	71.86970 -1.28	73.18	71.55	73.04	52,360
27 Jul 10	73.14730 -0.23	73.64	72.78	73.38	82,871
26 Jul 10	73.37870 +0.19	73.74	72.62	73.74	44,615
23 Jul 10	73.18760 +1.45	73.39	71.63	71.63	112,506
22 Jul 10	71.73890 +1.80	71.78	69.92	69.92	73,196
21 Jul 10	69.93810 +1.22	70.16	68.91	68.91	113,692
20 Jul 10	68.72090 -0.38	69.72	68.72	69.32	70,152
19 Jul 10	69.10310 +0.37	69.72	68.41	68.73	33,353
16 Jul 10	68.73090 -0.76	70.40	68.73	69.91	80,834
15 Jul 10	69.49550 -0.46	70.07	69.24	70.07	53,448
14 Jul 10	69.95830 +0.12	70.32	69.72	70.05	27,825
13 Jul 10	69.83760 +0.96	69.91	68.68	68.68	34,372
12 Jul 10	68.88190 +0.93	68.88	67.66	67.96	34,904
09 Jul 10	67.95640 -0.77	69.31	67.96	68.73	41,223
08 Jul 10	68.73090 +0.87	68.90	67.74	67.91	108,387
07 Jul 10	67.86580 +1.70	67.91	65.65	65.65	51,648
06 Jul 10	66.16560 +0.72	66.29	65.46	65.48	51,944
05 Jul 10	65.44130 -0.04	65.99	65.15	65.54	32,251
02 Jul 10	65.48150 -0.35	66.52	65.09	66.10	58,845
01 Jul 10	65.83350 -2.57	67.94	65.59	67.91	121,298
30 Jun 10	68.39900 +0.41	69.61	67.96	68.30	113,080
29 Jun 10	67.98660 -0.72	69.15	67.91	69.15	66,162
28 Jun 10	68.71090 +0.26	69.42	68.21	68.48	37,114
25 Jun 10	68.44920 -0.03	69.48	68.21	68.59	42,826
24 Jun 10	68.47950 -1.31	70.11	68.48	70.02	51,863
23 Jun 10	69.78720 -0.63	70.69	69.13	70.42	45,246
22 Jun 10	70.42110 +0.23	70.79	69.62	69.72	61,394
21 Jun 10	70.18970 +0.21	71.63	69.99	70.12	61,282
18 Jun 10	69.97840 +0.39	70.35	69.59	69.91	133,151
17 Jun 10	69.58610 +0.08	70.30	69.20	69.32	59,720
16 Jun 10	69.50560 +0.85	69.60	68.46	68.71	78,607
15 Jun 10	68.66050 +0.41	69.09	67.81	68.11	91,064
14 Jun 10	68.24800 -0.45	69.38	67.60	68.93	73,626
11 Jun 10	68.70070 -0.27	69.82	68.01	69.61	89,557
10 Jun 10	68.97240 +1.34	69.60	65.39	65.61	185,138
09 Jun 10	67.62890 -0.40	68.61	66.70	67.77	115,339
08 Jun 10	68.02890 -1.43	69.83	67.56	69.71	91,895
07 Jun 10	69.45780 -1.88	71.22	69.46	71.22	90,251
04 Jun 10	71.33420 -2.38	74.20	70.96	74.06	117,325
03 Jun 10	73.71540 +1.29	74.53	73.18	73.18	81,426
02 Jun 10	72.42950 +1.10	72.43	70.69	71.26	63,797
01 Jun 10	71.33420 -0.09	71.44	70.26	71.44	90,371
31 May 10	71.41990 +0.95	71.44	70.11	70.11	33,653
28 May 10	70.46730 -0.14	72.02	70.31	71.06	102,874
27 May 10	70.61030 +3.33	70.61	67.15	67.34	115,629
26 May 10	67.27640 +0.46	67.85	66.36	67.37	126,731
25 May 10	66.81920 -2.44	68.77	66.77	68.68	89,525
24 May 10	69.25770 +0.50	69.28	68.25	69.11	54,972
21 May 10	68.76240 -0.50	69.60	67.83	69.60	74,287
20 May 10	69.25770 -1.14	71.06	68.20	71.06	80,239
19 May 10	70.40070 -1.37	71.26	69.63	70.56	88,344
18 May 10	71.77230 +1.30	72.00	70.76	71.06	64,309
17 May 10	70.47700 +0.47	71.48	69.39	69.63	87,054
14 May 10	70.01030 -2.72	72.85	69.88	72.85	103,724
13 May 10	72.73430 -0.46	73.95	72.11	73.21	70,121
12 May 10	73.19160 +2.39	73.34	70.49	70.96	133,100
11 May 10	70.80080 -1.21	72.39	69.85	72.39	103,252
10 May 10	72.01040 +5.96	72.01	67.63	67.63	164,390
07 May 10	66.04770 -3.15	68.20	65.43	68.20	151,969
06 May 10	69.20060 -0.72	70.49	68.79	69.63	142,492
05 May 10	69.92450 -1.83	72.00	68.81	71.55	172,560
04 May 10	71.75330 -1.43	73.18	71.46	73.06	126,021
03 May 10	73.18200 -0.88	74.06	72.50	74.06	53,441
30 Apr 10	74.05840 +0.38	74.82	73.53	73.82	75,423
29 Apr 10	73.67730 +1.01	73.97	72.14	72.73	64,899
28 Apr 10	72.66770 -2.20	74.30	71.71	73.34	110,611
27 Apr 10	74.86790 -1.18	76.58	74.87	76.30	93,684
26 Apr 10	76.04910 +0.30	76.76	75.73	75.73	88,901
23 Apr 10	75.75380 +0.25	76.35	75.40	75.58	64,792
22 Apr 10	75.50620 -0.22	76.20	75.08	75.73	58,078
21 Apr 10	75.72530 +0.35	76.20	75.53	75.63	27,428
20 Apr 10	75.37290 +0.64	75.82	74.79	75.82	67,270
19 Apr 10	74.73460 -1.26	76.10	74.67	75.73	65,590
16 Apr 10	75.99210 -0.65	76.67	75.77	76.34	60,942
15 Apr 10	76.63960 -0.02	76.77	76.28	76.77	37,048
14 Apr 10	76.65880 -0.41	77.87	76.66	77.34	68,177
13 Apr 10	77.06830 +0.06	77.46	76.63	77.06	86,354
12 Apr 10	77.01120 +0.67	77.29	76.56	77.15	118,738
09 Apr 10	76.34440 +1.10	76.53	75.82	75.82	151,622
08 Apr 10	75.24910 -1.24	76.56	75.07	76.30	103,013
07 Apr 10	76.48730 -0.51	77.35	76.32	77.15	124,749
06 Apr 10	77.00160 -0.24	77.54	76.73	77.39	103,669
01 Apr 10	77.23990 -0.44	77.63	77.24	77.48	90,660
31 Mar 10	77.67800 -1.42	79.08	77.58	79.08	257,693
30 Mar 10	79.09720 +1.10	79.14	77.99	78.11	160,755
29 Mar 10	77.99240 +2.55	78.53	75.46	75.62	172,107
26 Mar 10	75.43960 +0.76	75.62	74.73	75.01	47,757
25 Mar 10	74.67750 +0.86	75.44	73.73	73.82	104,360
24 Mar 10	73.82030 +0.05	74.20	73.34	73.77	97,516
23 Mar 10	73.77260 -0.05	73.82	72.63	73.25	76,548
22 Mar 10	73.82030 -0.18	74.00	73.73	73.92	110,307
19 Mar 10	74.00130 +0.04	74.20	73.82	74.20	138,974
18 Mar 10	73.96310 +0.30	74.20	73.44	73.44	84,409
17 Mar 10	73.65840 +1.21	74.20	72.58	72.81	95,402
16 Mar 10	72.44870 +0.80	72.96	71.63	71.68	58,930
15 Mar 10	71.64850 -0.42	71.71	71.16	71.58	57,414
12 Mar 10	72.06760 -0.32	72.49	71.75	72.39	60,479
11 Mar 10	72.39150 -0.41	72.66	71.62	72.39	80,023
10 Mar 10	72.80110 -0.40	73.25	72.55	72.92	41,942
09 Mar 10	73.20110 -0.39	73.58	72.87	73.25	62,271
08 Mar 10	73.59160 -0.30	73.82	72.98	73.82	62,148
05 Mar 10	73.89640 +0.74	74.04	73.32	73.34	134,326
04 Mar 10	73.15340 +0.61	73.26	72.01	72.01	71,018
03 Mar 10	72.54390 +1.02	72.54	70.96	70.96	101,369
02 Mar 10	71.52470 +1.54	71.52	69.85	69.96	72,042
01 Mar 10	69.98170 +0.23	70.10	69.49	69.72	78,514
26 Feb 10	69.75300 +1.31	69.75	68.82	69.14	82,304
25 Feb 10	68.43850 -0.63	69.44	68.20	68.76	53,268
24 Feb 10	69.06720 -1.25	70.60	68.11	70.58	91,401
23 Feb 10	70.31500 -0.83	72.01	69.80	71.53	73,099
22 Feb 10	71.14370 +3.51	71.42	68.20	68.20	134,491
19 Feb 10	67.62890 +1.03	67.82	65.91	65.92	76,738
18 Feb 10	66.60020 +1.00	66.75	65.36	65.96	43,253
17 Feb 10	65.60000 +0.95	66.03	64.77	64.77	58,075
16 Feb 10	64.64740 +0.16	64.77	63.86	64.71	27,978
15 Feb 10	64.48550 +0.02	64.94	64.00	64.77	55,801
12 Feb 10	64.46660 -0.21	65.55	64.10	64.68	40,850
11 Feb 10	64.67600 -0.30	65.72	64.40	65.72	59,844
10 Feb 10	64.98080 -0.84	66.67	64.77	66.32	68,694
09 Feb 10	65.81910 +0.01	65.87	65.04	65.54	49,559
08 Feb 10	65.80960 -1.32	67.26	65.54	67.26	67,644
05 Feb 10	67.13360 -1.35	68.49	66.25	68.38	118,115
04 Feb 10	68.48620 -0.34	69.91	68.30	69.06	96,650
03 Feb 10	68.82910 -0.99	70.35	68.59	70.30	55,121
02 Feb 10	69.81970 +0.42	70.01	69.40	69.72	61,890
01 Feb 10	69.40060 +0.91	69.77	68.39	68.95	71,970
29 Jan 10	68.48620 -0.47	68.94	67.91	68.94	150,852
28 Jan 10	68.95290 +0.54	69.96	68.49	69.30	80,260
27 Jan 10	68.40990 -0.28	69.06	67.91	68.69	61,081
26 Jan 10	68.68610 -0.60	69.38	67.93	69.38	47,927
25 Jan 10	69.28630 +0.70	70.33	68.58	68.68	56,265
22 Jan 10	68.58140 +0.19	69.05	68.20	68.23	82,665
21 Jan 10	68.39090 -0.60	69.53	68.15	69.53	61,689
20 Jan 10	68.99100 -0.70	70.47	68.58	69.97	57,339
19 Jan 10	69.68630 +0.30	70.42	68.87	69.72	59,295
18 Jan 10	69.38140 -0.91	70.95	69.38	70.49	55,956
15 Jan 10	70.29590 +1.50	70.30	69.06	69.34	123,664
14 Jan 10	68.79090 +0.35	69.52	68.79	69.06	67,499
13 Jan 10	68.43850 +0.43	68.89	67.67	67.67	72,037
12 Jan 10	68.00990 -0.54	68.94	67.44	68.36	79,036
11 Jan 10	68.55280 -0.06	69.79	68.55	69.51	52,003
08 Jan 10	68.61000 -0.01	69.26	68.61	68.76	50,997
07 Jan 10	68.61950 -1.09	69.94	68.28	69.94	80,914
06 Jan 10	69.70540 -1.92	72.20	69.13	71.92	91,579
05 Jan 10	71.62950 +1.05	71.63	69.83	70.46	90,593
04 Jan 10	70.58170 +2.59	70.83	68.01	68.58	81,884
31 Dec 09	67.99090 +0.97	68.58	67.30	67.30	23,281
30 Dec 09	67.01930 +0.97	67.36	66.26	66.74	37,211
29 Dec 09	66.04770 -0.60	67.30	66.05	66.63	66,303
28 Dec 09	66.64780 +0.00	67.34	66.65	67.34	22,710