FUNDMANAGER.co.uk

Soitec SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	123.65000 -4.80	126.25	120.15	125.10	440,159
19 Oct 26	128.45000 -0.10	131.00	123.75	127.25	181,975
16 Oct 26	128.55000 -1.30	133.10	126.30	131.90	263,700
15 Oct 26	129.85001 -10.85	133.30	124.40	133.30	528,904
14 Oct 26	140.70000 -4.60	149.40	140.70	147.65	303,475
13 Oct 26	145.30000 -9.20	153.50	144.35	149.00	302,773
12 Oct 26	154.50000 -5.45	159.95	153.40	159.95	222,975
09 Oct 26	159.95000 +7.55	167.00	158.65	160.15	352,073
08 Oct 26	152.39999 -7.50	158.00	150.20	157.90	272,977
07 Oct 26	159.89999 -7.65	165.25	157.10	164.80	246,981
06 Oct 26	167.55000 +0.10	173.50	165.60	169.20	196,394
05 Oct 26	167.45000 -3.25	173.30	164.85	173.05	180,155
02 Oct 26	170.70000 +12.15	170.70	159.50	161.65	392,291
01 Oct 26	158.55000 +2.60	163.10	153.30	160.05	246,840
30 Sep 26	155.95000 +0.45	157.85	154.30	155.20	205,585
29 Sep 26	155.50000 +12.95	156.20	144.20	146.00	304,653
28 Sep 26	142.55000 -0.50	147.55	139.30	141.80	199,627
25 Sep 26	143.05000 -1.10	148.90	142.15	146.25	112,267
24 Sep 26	144.14999 -6.50	149.85	143.10	149.30	182,394
23 Sep 26	150.64999 -1.40	155.80	148.85	153.60	306,894
22 Sep 26	152.05000 -2.80	156.60	149.60	155.15	314,737
21 Sep 26	154.85001 +13.85	155.60	145.00	146.00	422,702
18 Sep 26	141.00000 -0.70	143.25	135.75	142.75	509,091
17 Sep 26	141.70000 +2.20	145.40	137.60	138.80	187,169
16 Sep 26	139.50000 +16.50	142.30	133.35	134.10	402,202
15 Sep 26	123.00000 -0.40	129.15	120.85	122.60	240,892
14 Sep 26	123.40000 -17.75	133.35	120.25	133.15	387,171
11 Sep 26	141.14999 +4.60	143.15	133.05	135.40	207,493
10 Sep 26	136.55000 -7.75	145.30	133.70	143.90	188,612
09 Sep 26	144.30000 -2.05	148.75	138.75	147.70	306,414
08 Sep 26	146.35001 +3.00	146.35	137.30	142.10	275,489
07 Sep 26	143.35001 +15.05	144.90	130.75	131.10	408,697
04 Sep 26	128.30000 +4.80	129.80	124.50	125.70	226,380
03 Sep 26	123.50000 +11.50	130.85	120.30	123.20	579,021
02 Sep 26	112.00000 +1.45	113.00	109.00	109.45	161,658
01 Sep 26	110.55000 -4.35	115.25	107.55	114.00	269,338
31 Aug 26	114.90000 +6.90	119.35	109.50	111.25	329,960
28 Aug 26	108.00000 -2.50	110.70	108.00	109.50	128,910
27 Aug 26	110.50000 +2.50	116.50	110.00	111.80	267,439
26 Aug 26	108.00000 -1.00	111.00	106.00	109.00	147,824
25 Aug 26	109.00000 +1.15	112.00	108.35	110.55	179,029
24 Aug 26	107.85000 -1.95	110.65	105.60	107.00	255,793
21 Aug 26	109.80000 +0.05	112.25	109.10	110.00	229,228
20 Aug 26	109.75000 +0.60	112.95	108.05	111.25	196,570
19 Aug 26	109.15000 -4.55	114.10	107.90	111.80	338,741
18 Aug 26	113.70000 -19.80	132.00	113.70	132.00	442,272
17 Aug 26	133.50000 +4.30	135.00	131.55	132.60	257,360
14 Aug 26	129.20000 -4.00	133.65	129.20	132.70	202,221
13 Aug 26	133.20000 +1.50	135.40	131.80	133.00	215,300
12 Aug 26	131.70000 +9.55	132.40	122.95	123.35	307,582
11 Aug 26	122.15000 +1.85	123.60	118.65	119.90	121,338
10 Aug 26	120.30000 -2.20	129.10	119.35	124.60	241,057
07 Aug 26	122.50000 +1.75	125.30	118.80	120.00	166,335
06 Aug 26	120.75000 +1.45	121.70	115.15	117.60	172,943
05 Aug 26	119.30000 -0.80	126.00	117.05	122.85	321,768
04 Aug 26	120.10000 +10.80	120.40	112.80	113.90	395,139
03 Aug 26	109.30000 +5.30	111.30	101.15	107.55	232,678
31 Jul 26	104.00000 -0.45	114.20	103.30	111.20	556,370
30 Jul 26	104.45000 +8.25	108.55	95.10	96.74	433,918
29 Jul 26	96.20000 -3.18	100.25	94.10	96.26	393,671
28 Jul 26	99.38000 -7.67	105.00	93.42	104.60	570,974
27 Jul 26	107.05000 -8.20	118.60	107.00	113.15	328,442
24 Jul 26	115.25000 -1.55	118.55	112.00	113.05	396,923
23 Jul 26	116.80000 +20.78	128.00	113.40	120.00	967,520
22 Jul 26	96.02000 +0.54	97.48	91.44	92.14	292,712
21 Jul 26	95.48000 +9.08	95.72	88.42	88.88	305,274
20 Jul 26	86.40000 -0.94	87.96	82.76	87.14	383,755
17 Jul 26	87.34000 -2.84	88.20	81.66	86.18	430,530
16 Jul 26	90.18000 -7.46	97.48	87.86	96.62	410,321
15 Jul 26	97.64000 -5.11	107.80	97.64	106.30	606,484
14 Jul 26	102.75000 +4.89	104.65	96.86	97.26	375,594
13 Jul 26	97.86000 -0.14	99.10	92.74	93.80	329,205
10 Jul 26	98.00000 -6.10	102.45	95.06	101.50	301,979
09 Jul 26	104.10000 +5.76	106.10	101.45	102.25	312,587
08 Jul 26	98.34000 +0.18	99.96	94.44	97.58	296,093
07 Jul 26	98.16000 -20.24	113.40	97.54	113.35	797,073
06 Jul 26	118.40000 +1.10	118.70	113.00	113.70	173,826
03 Jul 26	117.30000 +5.55	118.80	113.55	115.00	176,890
02 Jul 26	111.75000 -4.90	118.63	109.40	111.10	264,841
01 Jul 26	116.65000 -0.65	124.45	113.38	116.75	309,543
30 Jun 26	117.30000 +3.00	119.30	113.25	118.85	230,233
29 Jun 26	114.30000 -0.05	125.20	111.15	118.65	466,001
26 Jun 26	114.35000 +2.10	114.35	108.00	110.70	358,682
25 Jun 26	112.25000 +4.95	120.90	108.10	117.55	524,563
24 Jun 26	107.30000 -13.10	122.85	105.50	122.10	431,118
23 Jun 26	120.40000 -9.05	125.60	114.35	124.35	407,147
22 Jun 26	129.45000 +10.95	132.50	118.60	120.90	311,323
19 Jun 26	118.50000 +2.00	122.35	117.25	117.50	657,211
18 Jun 26	116.50000 -8.20	125.00	114.10	123.00	698,203
17 Jun 26	124.70000 -3.95	130.70	124.10	129.60	312,748
16 Jun 26	128.64999 -10.15	140.20	127.25	135.90	279,218
15 Jun 26	138.80000 +1.45	142.90	132.45	139.00	441,475
12 Jun 26	137.35001 +8.75	137.35	127.80	134.20	342,013
11 Jun 26	128.60001 +3.25	133.35	127.05	129.75	433,290
10 Jun 26	125.35000 -14.80	137.80	118.50	137.25	936,562
09 Jun 26	140.14999 -16.30	160.40	140.15	159.95	444,225
08 Jun 26	156.45000 +9.80	158.80	137.30	138.15	558,104
05 Jun 26	146.64999 -9.85	152.55	145.30	152.00	327,647
04 Jun 26	156.50000 -9.20	162.55	149.10	161.05	512,760
03 Jun 26	165.70000 +12.65	166.75	153.10	154.50	673,201
02 Jun 26	153.05000 +5.85	157.45	143.95	147.20	606,843
01 Jun 26	147.20000 -30.35	179.35	147.20	179.00	823,105
29 May 26	177.55000 -14.65	200.50	175.50	191.30	511,480
28 May 26	192.20000 +38.00	193.30	157.50	159.95	950,641
27 May 26	154.20000 -12.50	167.75	151.35	163.80	499,312
26 May 26	166.70000 -9.60	175.00	164.40	172.00	563,812
25 May 26	176.30000 -1.05	182.00	173.15	179.30	289,004
22 May 26	177.35001 +10.75	178.90	168.70	169.40	359,578
21 May 26	166.60001 +8.60	169.30	157.70	161.85	357,940
20 May 26	158.00000 +14.85	160.70	147.00	148.00	579,871
19 May 26	143.14999 +2.90	150.25	138.00	143.50	393,617
18 May 26	140.25000 -7.80	149.70	139.65	144.00	305,448
15 May 26	148.05000 -3.85	151.75	136.10	141.00	538,593
14 May 26	151.89999 -3.95	157.75	149.90	155.85	259,165
13 May 26	155.85001 +11.15	159.80	149.25	154.45	394,478
12 May 26	144.70000 -17.00	161.50	142.00	159.75	601,885
11 May 26	161.70000 -9.65	180.00	159.15	171.10	744,456
08 May 26	171.35001 +20.60	173.80	152.05	156.00	854,912
07 May 26	150.75000 +3.90	158.45	144.80	151.50	586,974
06 May 26	146.85001 -11.05	161.90	138.60	161.00	1,132,467
05 May 26	157.89999 +4.40	159.25	135.45	150.00	1,041,908
04 May 26	153.50000 +26.55	153.55	138.00	139.60	871,124
30 Apr 26	126.95000 +13.85	131.80	118.05	118.15	1,249,171
29 Apr 26	113.10000 +14.34	113.95	100.85	101.35	687,489
28 Apr 26	98.76000 -10.79	108.50	96.02	105.00	665,224
27 Apr 26	109.55000 -3.10	113.20	104.65	113.00	487,469
24 Apr 26	112.65000 +6.05	116.90	101.55	106.80	519,749
23 Apr 26	106.60000 -3.10	113.00	103.65	109.45	657,311
22 Apr 26	109.70000 +8.95	117.00	96.10	97.48	910,027
21 Apr 26	100.75000 +0.75	105.55	95.90	97.78	885,725
20 Apr 26	100.00000 +2.18	114.55	98.66	99.68	1,544,783
17 Apr 26	97.82000 +12.34	101.45	85.80	86.46	1,352,720
16 Apr 26	85.48000 +8.66	86.50	78.24	78.64	829,167
15 Apr 26	76.82000 +4.48	80.24	72.62	74.00	928,668
14 Apr 26	72.34000 +7.70	73.00	66.30	66.30	705,812
13 Apr 26	64.64000 +0.90	66.20	61.06	62.00	416,091
10 Apr 26	63.74000 +10.18	65.16	55.66	55.66	914,871
09 Apr 26	53.56000 -0.66	54.22	51.94	53.86	189,682
08 Apr 26	54.22000 +5.22	55.64	52.00	53.62	581,665
07 Apr 26	49.00000 -1.00	51.54	48.55	49.57	336,714
02 Apr 26	50.00000 -3.08	51.48	48.82	51.48	459,972
01 Apr 26	53.08000 +1.44	55.42	53.04	55.32	266,740
31 Mar 26	51.64000 -0.16	52.78	50.00	50.88	185,623
30 Mar 26	51.80000 -1.98	53.90	50.36	53.36	272,903
27 Mar 26	53.78000 +0.32	54.16	51.10	53.38	258,785
26 Mar 26	53.46000 -1.08	57.90	52.10	56.84	443,211
25 Mar 26	54.54000 +3.84	56.34	52.78	52.78	405,948
24 Mar 26	50.70000 -1.14	51.72	47.54	51.34	477,007
23 Mar 26	51.84000 +0.08	54.52	47.90	50.20	696,804
20 Mar 26	51.76000 -2.42	58.24	51.40	55.62	514,044
19 Mar 26	54.18000 -8.82	62.42	53.62	62.42	792,927
18 Mar 26	63.00000 +1.62	65.16	61.16	62.46	377,000
17 Mar 26	61.38000 -1.78	62.80	57.22	61.54	752,550
16 Mar 26	63.16000 +4.16	64.78	59.76	60.00	718,762
13 Mar 26	59.00000 +1.38	59.00	55.32	56.30	536,290
12 Mar 26	57.62000 +6.32	58.88	49.82	52.10	1,176,986
11 Mar 26	51.30000 +7.13	51.40	43.45	43.79	925,277
10 Mar 26	44.17000 +2.40	45.63	42.74	42.74	298,538
09 Mar 26	41.77000 +0.07	41.98	39.21	39.90	191,021
06 Mar 26	41.70000 +0.65	43.22	40.71	41.71	186,345
05 Mar 26	41.05000 -1.29	43.70	41.02	42.63	203,117
04 Mar 26	42.34000 +0.33	43.65	41.30	41.80	178,358
03 Mar 26	42.01000 -1.05	43.39	40.57	43.10	433,975
02 Mar 26	43.06000 +2.16	43.77	38.04	38.50	366,368
27 Feb 26	40.90000 -1.26	42.91	40.29	42.34	148,584
26 Feb 26	42.16000 +0.78	43.77	41.09	41.60	257,000
25 Feb 26	41.38000 +1.05	41.38	39.35	40.49	127,861
24 Feb 26	40.33000 +1.10	40.95	38.86	39.26	225,720
23 Feb 26	39.23000 +2.28	39.80	36.01	36.40	190,964
20 Feb 26	36.95000 +0.46	37.34	36.06	36.85	77,888
19 Feb 26	36.49000 -0.72	37.28	36.22	37.20	76,722
18 Feb 26	37.21000 +0.10	38.39	36.87	37.31	144,462
17 Feb 26	37.11000 +0.22	37.63	35.90	36.60	106,754
16 Feb 26	36.89000 -0.45	37.68	36.26	37.65	113,991
13 Feb 26	37.34000 +0.76	37.34	35.39	36.85	263,216
12 Feb 26	36.58000 -2.52	39.85	36.57	39.02	493,489
11 Feb 26	39.10000 +4.30	39.71	34.20	34.50	677,036
10 Feb 26	34.80000 +2.30	34.80	32.20	32.80	310,611
09 Feb 26	32.50000 +0.62	32.88	31.83	32.40	215,073
06 Feb 26	31.88000 +1.46	32.13	29.85	30.50	249,719
05 Feb 26	30.42000 +0.20	31.60	29.06	29.81	365,520
04 Feb 26	30.22000 +5.71	30.79	25.60	25.80	1,086,329
03 Feb 26	24.51000 -1.29	26.10	23.50	26.10	487,452
02 Feb 26	25.80000 -0.55	26.33	25.15	25.47	365,885
30 Jan 26	26.35000 -0.21	26.95	26.32	26.60	243,780
29 Jan 26	26.56000 -0.92	28.19	26.36	27.87	125,637
28 Jan 26	27.48000 -0.57	28.82	27.15	28.56	217,483
27 Jan 26	28.05000 +0.30	28.19	27.29	27.91	123,552
26 Jan 26	27.75000 +0.20	27.87	26.84	27.20	124,267
23 Jan 26	27.55000 -0.94	28.55	27.21	28.46	204,845
22 Jan 26	28.49000 +0.27	29.20	28.31	28.82	130,001
21 Jan 26	28.22000 +0.79	28.44	27.25	27.78	127,448
20 Jan 26	27.43000 -0.02	27.81	26.60	27.04	242,517
19 Jan 26	27.45000 -0.74	28.07	27.20	27.39	146,488
16 Jan 26	28.19000 -0.94	29.20	27.74	29.06	219,456
15 Jan 26	29.13000 +0.89	30.85	28.70	28.70	417,771
14 Jan 26	28.24000 -0.07	28.59	27.02	28.48	212,753
13 Jan 26	28.31000 +1.60	28.57	26.32	27.15	216,724
12 Jan 26	26.71000 -0.28	27.40	26.41	27.05	175,714
09 Jan 26	26.99000 +0.97	27.11	25.95	26.51	210,423
08 Jan 26	26.02000 -0.18	28.96	25.78	26.75	562,594
07 Jan 26	26.20000 +0.44	26.88	25.84	26.20	194,773
06 Jan 26	25.76000 -0.41	26.48	25.24	26.09	200,708
05 Jan 26	26.17000 +1.30	26.80	25.32	25.35	406,271
02 Jan 26	24.87000 +1.68	25.24	23.20	23.30	245,439
31 Dec 25	23.19000 +0.09	23.19	22.81	22.93	65,043
30 Dec 25	23.10000 +0.15	23.19	22.80	22.84	140,438
29 Dec 25	22.95000 +0.00	23.29	22.64	23.03	210,160
24 Dec 25	22.95000 -0.21	23.10	22.71	23.10	62,435
23 Dec 25	23.16000 +0.08	23.28	22.82	23.08	140,715
22 Dec 25	23.08000 -0.22	23.64	22.97	23.49	210,746
19 Dec 25	23.30000 -0.48	23.76	23.12	23.70	265,287
18 Dec 25	23.78000 -0.16	24.14	23.48	23.80	273,790
17 Dec 25	23.94000 -0.70	25.03	23.94	24.68	193,406
16 Dec 25	24.64000 -0.81	25.52	24.64	25.00	218,471
15 Dec 25	25.45000 -0.35	25.94	25.44	25.69	142,603
12 Dec 25	25.80000 -0.19	26.42	25.59	26.19	99,097
11 Dec 25	25.99000 +0.39	26.27	25.12	25.50	122,985
10 Dec 25	25.60000 -0.53	26.34	25.50	25.93	117,079
09 Dec 25	26.13000 -0.24	26.50	25.87	26.32	105,481
08 Dec 25	26.37000 -0.75	27.28	25.98	27.00	158,472
05 Dec 25	27.12000 +0.90	27.78	25.95	26.43	214,142
04 Dec 25	26.22000 +0.70	27.05	26.08	26.18	182,074
03 Dec 25	25.52000 +0.39	26.45	25.29	25.55	173,458
02 Dec 25	25.13000 -1.13	26.12	25.05	26.04	302,985
01 Dec 25	26.26000 -0.29	26.59	25.76	26.46	164,376
28 Nov 25	26.55000 -1.00	28.04	25.94	27.77	344,015
27 Nov 25	27.55000 +1.09	27.71	26.30	26.40	310,537
26 Nov 25	26.46000 +2.21	26.53	24.50	24.53	501,632
25 Nov 25	24.25000 +0.45	25.09	23.39	24.38	477,348
24 Nov 25	23.80000 +0.50	24.06	22.85	22.99	475,662
21 Nov 25	23.30000 -0.82	23.96	22.62	23.40	792,208
20 Nov 25	24.12000 -10.38	35.30	23.75	35.00	2,269,960
19 Nov 25	34.50000 -0.31	35.13	34.00	34.93	124,672
18 Nov 25	34.81000 -2.36	36.25	34.19	36.10	197,967
17 Nov 25	37.17000 -0.43	38.61	36.79	37.69	121,407
14 Nov 25	37.60000 -0.42	37.82	36.60	37.76	83,697
13 Nov 25	38.02000 -1.56	40.74	37.84	39.36	105,900
12 Nov 25	39.58000 +2.62	39.67	36.32	37.33	203,496
11 Nov 25	36.96000 -0.22	37.83	36.63	37.28	61,284
10 Nov 25	37.18000 +0.12	38.24	37.00	38.08	74,295
07 Nov 25	37.06000 -0.39	38.24	36.72	37.45	94,294
06 Nov 25	37.45000 -1.61	40.11	37.20	38.80	120,293
05 Nov 25	39.06000 +0.45	39.23	37.29	37.94	106,452
04 Nov 25	38.61000 -1.60	39.71	38.23	39.33	109,262
03 Nov 25	40.21000 -0.84	41.26	38.59	40.58	112,618
31 Oct 25	41.05000 -0.72	42.03	41.05	41.57	115,281
30 Oct 25	41.77000 +0.37	42.35	41.06	41.25	85,321
29 Oct 25	41.40000 +1.98	41.64	39.25	39.30	163,251
28 Oct 25	39.42000 -3.27	43.03	39.42	41.46	224,751
27 Oct 25	42.69000 -0.60	43.63	42.02	43.30	125,782
24 Oct 25	43.29000 +0.34	44.28	43.01	43.50	148,340
23 Oct 25	42.95000 +1.75	42.95	40.77	40.96	190,788
22 Oct 25	41.20000 -0.91	41.81	40.85	41.32	129,387
21 Oct 25	42.11000 +3.05	42.25	38.84	39.02	235,438
20 Oct 25	39.06000 +1.20	39.20	37.42	38.16	104,369
17 Oct 25	37.86000 -1.31	38.55	37.42	38.47	120,886
16 Oct 25	39.17000 -0.21	39.90	38.52	39.40	127,208
15 Oct 25	39.38000 +2.59	39.64	36.89	37.11	339,331
14 Oct 25	36.79000 -7.54	43.33	36.79	43.27	666,922
13 Oct 25	44.33000 +1.57	44.58	42.40	42.54	144,134
10 Oct 25	42.76000 -2.74	45.70	42.76	45.50	147,932
09 Oct 25	45.50000 +1.21	46.78	44.61	44.62	249,850
08 Oct 25	44.29000 +1.18	44.40	42.70	42.89	123,246
07 Oct 25	43.11000 -1.50	44.29	42.97	44.01	122,184
06 Oct 25	44.61000 -0.56	45.24	43.02	44.75	260,591
03 Oct 25	45.17000 +1.98	45.17	43.25	43.42	289,782
02 Oct 25	43.19000 +2.65	43.20	41.51	41.51	228,574
01 Oct 25	40.54000 +1.77	41.75	39.54	39.63	311,772
30 Sep 25	38.77000 +0.46	38.77	37.46	38.18	123,387
29 Sep 25	38.31000 +0.36	39.97	37.88	38.48	165,681
26 Sep 25	37.95000 -0.41	38.84	37.59	38.07	181,486
25 Sep 25	38.36000 -0.24	38.81	37.69	38.57	138,324
24 Sep 25	38.60000 +0.30	38.92	37.93	38.28	112,643
23 Sep 25	38.30000 +1.12	38.68	37.02	37.08	198,831
22 Sep 25	37.18000 +2.09	37.38	35.33	35.55	208,244
19 Sep 25	35.09000 -1.10	36.69	35.02	36.23	186,209
18 Sep 25	36.19000 +3.40	36.61	33.22	33.29	298,742
17 Sep 25	32.79000 +0.86	32.94	31.81	32.15	98,032
16 Sep 25	31.93000 +0.31	32.33	31.37	31.75	183,648
15 Sep 25	31.62000 +0.55	32.00	31.03	31.09	155,589
12 Sep 25	31.07000 -0.17	31.77	30.89	31.41	87,416
11 Sep 25	31.24000 +0.05	31.72	30.95	31.30	133,583
10 Sep 25	31.19000 -0.54	32.13	30.92	31.97	167,329
09 Sep 25	31.73000 -0.90	32.99	31.59	32.61	135,911
08 Sep 25	32.63000 -0.39	33.45	32.44	33.15	72,337
05 Sep 25	33.02000 +0.77	33.80	32.40	32.71	125,289
04 Sep 25	32.25000 -0.80	33.09	32.12	32.68	145,896
03 Sep 25	33.05000 -0.54	34.41	33.05	34.04	81,887
02 Sep 25	33.59000 -1.34	34.90	33.27	34.75	133,710
01 Sep 25	34.93000 -0.51	35.63	34.28	34.90	249,677
29 Aug 25	35.44000 -1.37	36.82	35.44	36.82	187,815
28 Aug 25	36.81000 +0.35	37.45	36.61	36.61	182,137
27 Aug 25	36.46000 -1.01	37.94	36.29	37.30	139,684
26 Aug 25	37.47000 -1.99	39.00	37.47	38.94	163,172
25 Aug 25	39.46000 +0.95	39.88	38.53	38.70	119,488
22 Aug 25	38.51000 +1.47	38.59	37.05	37.10	114,735
21 Aug 25	37.04000 +0.12	37.18	36.66	36.86	74,603
20 Aug 25	36.92000 -0.74	37.57	36.63	37.11	123,039
19 Aug 25	37.66000 +0.43	38.00	37.06	37.10	232,167
18 Aug 25	37.23000 -0.07	37.39	36.75	37.20	108,346
15 Aug 25	37.30000 +0.15	37.70	37.24	37.24	78,768
14 Aug 25	37.15000 -0.85	38.31	37.11	38.00	120,154
13 Aug 25	38.00000 -0.43	38.80	37.84	38.80	104,105
12 Aug 25	38.43000 +0.93	38.57	37.47	37.75	77,431
11 Aug 25	37.50000 -0.40	38.88	37.49	38.36	301,246
08 Aug 25	37.90000 -0.08	38.10	37.30	37.66	123,266
07 Aug 25	37.98000 +1.55	38.07	36.49	36.50	146,470
06 Aug 25	36.43000 -0.36	36.90	36.24	36.68	114,135
05 Aug 25	36.79000 +0.58	37.02	36.23	36.23	116,634
04 Aug 25	36.21000 -0.79	37.34	36.21	37.00	125,951
01 Aug 25	37.00000 -1.25	38.21	37.00	37.70	141,725
31 Jul 25	38.25000 -1.70	40.12	38.25	39.90	182,799
30 Jul 25	39.95000 -0.12	40.83	39.83	40.00	188,447
29 Jul 25	40.07000 -1.09	42.10	40.07	41.12	165,595
28 Jul 25	41.16000 +0.36	42.40	41.03	42.01	175,535
25 Jul 25	40.80000 -0.86	41.52	40.80	41.31	182,698
24 Jul 25	41.66000 +0.37	42.53	40.68	41.20	321,239
23 Jul 25	41.29000 -3.53	45.30	41.29	42.90	811,366
22 Jul 25	44.82000 -1.36	45.49	43.90	45.49	136,153
21 Jul 25	46.18000 -0.27	46.69	45.93	46.30	78,428
18 Jul 25	46.45000 -0.71	47.59	46.31	47.55	79,707
17 Jul 25	47.16000 +2.62	47.48	45.01	45.62	150,717
16 Jul 25	44.54000 -1.55	45.54	44.10	44.84	132,363
15 Jul 25	46.09000 -0.12	46.34	44.60	44.92	102,698
14 Jul 25	46.21000 -1.27	46.69	46.00	46.27	69,887
11 Jul 25	47.48000 -0.99	48.44	47.15	48.44	62,408
10 Jul 25	48.47000 +0.97	48.57	47.50	47.81	57,721
09 Jul 25	47.50000 -0.51	48.40	47.14	48.36	99,790
08 Jul 25	48.01000 +1.24	48.54	46.39	46.95	79,272
07 Jul 25	46.77000 -0.78	47.62	46.72	47.40	83,082
04 Jul 25	47.55000 -1.35	48.25	47.11	48.18	77,748
03 Jul 25	48.90000 -1.00	50.36	48.89	50.32	90,607
02 Jul 25	49.90000 +3.62	49.91	46.87	46.90	159,037
01 Jul 25	46.28000 -0.40	46.92	45.90	46.56	102,801
30 Jun 25	46.68000 -0.90	47.81	46.68	47.60	70,155
27 Jun 25	47.58000 +1.09	47.96	47.09	47.22	82,481
26 Jun 25	46.49000 +0.16	47.56	46.22	46.64	74,075
25 Jun 25	46.33000 +0.17	47.20	46.15	46.32	87,139
24 Jun 25	46.16000 +2.37	46.73	45.04	45.53	160,563
23 Jun 25	43.79000 +0.05	44.46	43.14	43.36	74,763
20 Jun 25	43.74000 -0.56	45.14	43.33	44.55	144,302
19 Jun 25	44.30000 -1.54	45.08	44.01	45.00	74,109
18 Jun 25	45.84000 -0.61	46.80	45.54	46.80	85,278
17 Jun 25	46.45000 -0.71	48.24	46.41	47.16	117,196
16 Jun 25	47.16000 +1.41	47.51	45.55	45.63	86,184
13 Jun 25	45.75000 -3.15	47.11	45.48	46.35	235,266
12 Jun 25	48.90000 -1.02	49.88	48.67	49.32	104,512
11 Jun 25	49.92000 +2.23	50.38	48.08	48.24	159,516
10 Jun 25	47.69000 +0.34	47.71	46.52	47.38	104,290
09 Jun 25	47.35000 +0.70	47.88	46.37	46.57	73,948
06 Jun 25	46.65000 -2.19	49.13	46.65	48.56	191,147
05 Jun 25	48.84000 +2.92	49.17	45.95	46.23	302,221
04 Jun 25	45.92000 +2.51	46.60	43.60	43.68	294,237
03 Jun 25	43.41000 +1.71	43.94	41.05	41.42	241,673
02 Jun 25	41.70000 -1.72	43.04	41.03	42.30	347,275
30 May 25	43.42000 -2.65	45.26	43.42	44.33	514,552
29 May 25	46.07000 +1.59	47.80	45.10	45.15	547,665
28 May 25	44.48000 -12.36	46.43	41.58	46.20	1,368,007
27 May 25	56.84000 +2.28	56.84	54.34	54.38	153,584
26 May 25	54.56000 +1.88	55.60	54.20	54.50	93,779
23 May 25	52.68000 -0.46	54.50	51.50	52.26	120,996
22 May 25	53.14000 -0.86	53.82	52.44	53.16	113,852
21 May 25	54.00000 +0.24	54.12	53.12	53.46	92,666
20 May 25	53.76000 +0.12	54.00	53.14	53.84	96,640
19 May 25	53.64000 -1.76	54.94	53.22	54.76	152,151
16 May 25	55.40000 -2.26	57.66	55.36	57.64	99,087
15 May 25	57.66000 -0.32	58.02	56.74	57.38	75,102
14 May 25	57.98000 -0.12	58.94	57.60	58.54	124,524
13 May 25	58.10000 +1.44	58.28	56.56	57.08	117,062
12 May 25	56.66000 +3.66	56.80	53.62	53.62	176,218
09 May 25	53.00000 +0.52	53.40	52.48	52.90	85,727
08 May 25	52.48000 +1.14	53.06	51.38	51.80	97,409
07 May 25	51.34000 +0.46	51.34	49.75	50.48	87,648
06 May 25	50.88000 -0.20	51.50	50.16	50.90	60,851
05 May 25	51.08000 -1.20	52.38	51.08	52.24	65,846
02 May 25	52.28000 +2.67	52.28	50.28	50.38	133,682
30 Apr 25	49.61000 +0.01	50.70	48.80	49.43	89,853
29 Apr 25	49.60000 +0.29	50.20	48.97	49.55	79,856
28 Apr 25	49.31000 -0.39	50.70	49.29	49.89	81,008
25 Apr 25	49.70000 +0.47	50.54	49.06	49.55	91,313
24 Apr 25	49.23000 +1.53	49.50	47.40	47.66	101,078
23 Apr 25	47.70000 +1.71	49.30	46.67	46.91	159,753
22 Apr 25	45.99000 +0.18	46.11	44.75	45.84	74,151
17 Apr 25	45.81000 +0.17	46.06	45.15	45.71	60,649
16 Apr 25	45.64000 -0.86	45.70	44.34	45.10	88,698
15 Apr 25	46.50000 +0.50	46.82	45.56	46.24	104,289
14 Apr 25	46.00000 +2.42	46.96	45.57	46.00	148,618
11 Apr 25	43.58000 +0.85	44.33	42.63	43.45	193,543
10 Apr 25	42.73000 +1.80	49.30	42.73	47.53	401,094
09 Apr 25	40.93000 -3.79	43.72	40.93	42.99	238,041
08 Apr 25	44.72000 +0.96	46.11	43.80	44.96	226,045
07 Apr 25	43.76000 -2.10	45.88	40.27	41.76	312,812
04 Apr 25	45.86000 -0.42	47.02	44.16	46.00	294,133
03 Apr 25	46.28000 -4.72	50.70	46.28	49.80	281,926
02 Apr 25	51.00000 +1.58	51.00	48.64	49.40	140,519
01 Apr 25	49.42000 +0.42	50.30	48.90	49.54	110,669
31 Mar 25	49.00000 -2.25	51.00	49.00	50.65	179,584
28 Mar 25	51.25000 -1.60	53.15	51.25	52.50	135,124
27 Mar 25	52.85000 -1.90	54.60	52.85	54.00	192,867
26 Mar 25	54.75000 -1.25	56.00	54.70	56.00	121,364
25 Mar 25	56.00000 -0.40	56.80	55.25	56.50	107,270
24 Mar 25	56.40000 -0.05	56.95	55.75	56.70	130,217
21 Mar 25	56.45000 -0.75	56.95	55.50	56.95	601,890
20 Mar 25	57.20000 +0.05	58.20	56.10	57.50	131,304
19 Mar 25	57.15000 -0.75	59.00	57.10	57.65	151,719
18 Mar 25	57.90000 +0.70	59.30	56.80	57.60	131,058
17 Mar 25	57.20000 +0.85	58.30	56.10	56.65	164,441
14 Mar 25	56.35000 +0.40	57.15	55.35	55.85	126,302
13 Mar 25	55.95000 -1.10	57.00	54.90	56.75	191,262
12 Mar 25	57.05000 +0.20	57.80	56.35	57.60	147,015
11 Mar 25	56.85000 -1.20	59.55	56.15	58.00	177,193
10 Mar 25	58.05000 -0.60	60.30	57.00	59.35	158,172
07 Mar 25	58.65000 -1.40	60.15	58.05	60.05	120,466
06 Mar 25	60.05000 +3.80	60.90	57.05	57.05	250,795
05 Mar 25	56.25000 +0.45	57.40	55.80	56.95	166,563
04 Mar 25	55.80000 -1.70	57.20	54.80	56.60	234,872
03 Mar 25	57.50000 -0.20	58.40	55.85	57.35	198,255
28 Feb 25	57.70000 -0.45	57.70	55.30	56.45	172,371
27 Feb 25	58.15000 -1.00	59.50	58.00	58.50	135,146
26 Feb 25	59.15000 +0.25	59.65	58.20	58.95	165,527
25 Feb 25	58.90000 -3.40	62.05	58.85	61.40	165,132
24 Feb 25	62.30000 +0.05	63.55	61.70	62.50	97,281
21 Feb 25	62.25000 -0.40	64.20	61.90	63.25	137,606
20 Feb 25	62.65000 +0.60	63.70	60.95	61.30	183,418
19 Feb 25	62.05000 -0.80	63.40	61.25	62.90	155,513
18 Feb 25	62.85000 -0.30	64.00	62.05	63.10	150,967
17 Feb 25	63.15000 -0.30	64.50	63.15	63.55	116,778
14 Feb 25	63.45000 +3.50	64.75	60.05	60.05	288,589
13 Feb 25	59.95000 +0.05	62.00	59.75	60.95	216,769
12 Feb 25	59.90000 -0.90	60.95	59.05	60.60	199,675
11 Feb 25	60.80000 +2.95	61.25	56.45	57.30	458,990
10 Feb 25	57.85000 +1.55	58.30	56.10	57.05	271,450
07 Feb 25	56.30000 -1.40	58.35	53.65	57.50	702,023
06 Feb 25	57.70000 -24.40	62.80	55.70	58.05	1,917,275
05 Feb 25	82.10000 -2.50	84.45	80.30	84.45	178,887
04 Feb 25	84.60000 +3.25	85.20	80.60	82.10	201,984
03 Feb 25	81.35000 -3.45	82.80	80.75	81.30	89,499
31 Jan 25	84.80000 +0.55	86.50	84.25	84.85	78,475
30 Jan 25	84.25000 +0.45	84.60	81.45	84.25	88,332
29 Jan 25	83.80000 +2.10	87.95	83.80	84.95	150,018
28 Jan 25	81.70000 -2.10	84.25	78.90	83.70	159,044
27 Jan 25	83.80000 -0.90	83.80	77.85	81.05	177,374
24 Jan 25	84.70000 -0.20	88.80	84.70	85.50	109,652
23 Jan 25	84.90000 -0.80	85.75	82.90	85.00	95,237
22 Jan 25	85.70000 +1.30	86.90	83.75	84.70	78,762
21 Jan 25	84.40000 -1.10	85.55	83.80	85.30	119,974
20 Jan 25	85.50000 +0.05	86.70	82.75	85.45	101,476
17 Jan 25	85.45000 +0.35	87.35	84.55	85.75	80,381
16 Jan 25	85.10000 +1.20	86.50	81.60	86.00	136,978
15 Jan 25	83.90000 +1.20	85.55	81.70	83.20	109,452
14 Jan 25	82.70000 -4.30	87.00	82.20	86.15	181,884
13 Jan 25	87.00000 -3.45	89.50	85.80	89.40	128,059
10 Jan 25	90.45000 +1.20	92.95	88.95	88.95	160,831
09 Jan 25	89.25000 +1.65	89.55	86.60	86.95	68,252
08 Jan 25	87.60000 -3.55	91.65	87.35	90.10	115,870
07 Jan 25	91.15000 +1.80	92.20	89.50	89.95	119,487
06 Jan 25	89.35000 +6.20	89.35	84.35	84.35	127,910
03 Jan 25	83.15000 -1.90	86.05	81.85	85.60	130,870
02 Jan 25	85.05000 -2.10	87.80	84.50	87.15	114,014
31 Dec 24	87.15000 +2.30	87.15	84.85	85.00	26,851
30 Dec 24	84.85000 -0.45	87.05	84.10	84.85	69,614
27 Dec 24	85.30000 -0.05	86.95	84.35	85.35	76,327
24 Dec 24	85.35000 +1.20	85.80	84.15	84.15	25,612
23 Dec 24	84.15000 +0.15	84.15	82.35	83.15	94,382
20 Dec 24	84.00000 +1.75	84.00	80.05	81.40	248,532
19 Dec 24	82.25000 -5.95	85.25	81.10	84.65	161,540
18 Dec 24	88.20000 +2.50	88.30	83.70	85.50	133,734
17 Dec 24	85.70000 -0.95	88.20	84.35	85.20	116,816
16 Dec 24	86.65000 +0.20	89.15	83.40	85.85	244,008
13 Dec 24	86.45000 +5.25	88.35	82.60	82.60	203,163
12 Dec 24	81.20000 -2.50	83.80	78.90	83.80	126,891
11 Dec 24	83.70000 -2.05	85.80	82.00	85.70	157,553
10 Dec 24	85.75000 +1.05	87.35	83.15	84.00	96,307
09 Dec 24	84.70000 -1.80	87.70	84.70	87.00	129,440
06 Dec 24	86.50000 +1.50	88.80	84.25	85.45	217,129
05 Dec 24	85.00000 +9.45	85.00	75.75	76.30	223,966
04 Dec 24	75.55000 +0.85	76.70	75.05	75.05	71,314
03 Dec 24	74.70000 -1.00	76.60	72.90	76.45	80,232
02 Dec 24	75.70000 -2.45	77.20	74.60	76.40	79,783
29 Nov 24	78.15000 -0.80	79.90	77.45	78.90	63,752
28 Nov 24	78.95000 +0.65	81.10	78.55	79.55	76,814
27 Nov 24	78.30000 -5.05	83.30	77.70	82.15	134,111
26 Nov 24	83.35000 -1.40	85.75	81.80	83.90	257,641
25 Nov 24	84.75000 +11.55	84.75	74.40	74.40	476,437
22 Nov 24	73.20000 +4.95	75.30	66.50	68.80	256,110
21 Nov 24	68.25000 +4.75	76.95	65.60	68.00	412,965
20 Nov 24	63.50000 -1.50	66.15	63.50	65.70	131,023
19 Nov 24	65.00000 +0.10	66.15	63.50	65.65	89,357
18 Nov 24	64.90000 -1.65	66.30	63.75	65.25	129,407
15 Nov 24	66.55000 -3.05	68.80	66.55	68.55	74,279
14 Nov 24	69.60000 +3.10	69.80	66.25	66.95	178,511
13 Nov 24	66.50000 -2.25	68.50	66.20	68.10	73,948
12 Nov 24	68.75000 -1.45	71.25	67.00	67.50	78,750
11 Nov 24	70.20000 +0.80	71.40	69.50	70.00	50,746
08 Nov 24	69.40000 -1.20	71.35	69.30	70.60	58,087
07 Nov 24	70.60000 +1.40	71.50	68.65	69.25	77,657
06 Nov 24	69.20000 -1.00	71.40	68.50	69.50	83,723
05 Nov 24	70.20000 -0.10	71.05	69.30	70.15	77,961
04 Nov 24	70.30000 -2.90	73.20	70.25	72.80	70,079
01 Nov 24	73.20000 +0.75	73.50	71.20	72.30	44,623
31 Oct 24	72.45000 +0.75	73.45	71.20	71.45	83,332
30 Oct 24	71.70000 -5.15	76.35	71.50	76.15	151,143
29 Oct 24	76.85000 -0.15	77.85	75.80	77.50	37,375
28 Oct 24	77.00000 -0.55	79.95	76.45	77.80	52,308
25 Oct 24	77.55000 +0.50	78.10	76.70	76.85	62,474
24 Oct 24	77.05000 -0.40	78.90	77.05	77.70	89,023
23 Oct 24	77.45000 -1.55	80.40	77.15	78.40	78,193
22 Oct 24	79.00000 +0.10	80.25	78.70	79.35	58,036
21 Oct 24	78.90000 -2.10	82.40	78.50	80.95	74,418
18 Oct 24	81.00000 +4.30	81.25	76.95	76.95	143,029
17 Oct 24	76.70000 +1.05	78.45	75.75	76.00	122,062
16 Oct 24	75.65000 -0.25	77.00	72.55	73.10	131,402
15 Oct 24	75.90000 -8.10	84.75	75.90	84.15	216,112
14 Oct 24	84.00000 +2.05	84.00	80.95	82.20	123,668
11 Oct 24	81.95000 -2.35	84.50	79.80	84.00	140,522
10 Oct 24	84.30000 +0.05	84.30	81.20	83.50	163,019
09 Oct 24	84.25000 -0.10	85.15	83.00	84.50	86,042
08 Oct 24	84.35000 -3.35	86.85	83.80	86.80	89,551
07 Oct 24	87.70000 -3.40	91.85	87.50	90.85	71,651
04 Oct 24	91.10000 +2.35	91.90	88.65	88.65	75,202
03 Oct 24	88.75000 +0.55	92.05	85.95	88.65	101,171
02 Oct 24	88.20000 +0.20	88.85	86.75	88.20	127,059
01 Oct 24	88.00000 -1.60	91.25	87.15	90.05	111,203
30 Sep 24	89.60000 -7.95	96.85	89.60	96.60	146,272
27 Sep 24	97.55000 +2.90	97.95	95.15	95.65	135,091
26 Sep 24	94.65000 +3.40	96.40	93.80	94.70	99,936
25 Sep 24	91.25000 +1.30	92.70	89.95	90.00	58,864
24 Sep 24	89.95000 -1.05	92.85	89.05	92.60	84,150
23 Sep 24	91.00000 -0.35	91.85	88.45	91.05	118,761
20 Sep 24	91.35000 -5.55	96.55	91.35	96.20	93,670
19 Sep 24	96.90000 +2.75	97.80	95.20	97.75	60,568
18 Sep 24	94.15000 -1.50	96.65	92.20	95.25	88,343
17 Sep 24	95.65000 +2.40	97.10	93.75	93.95	66,364
16 Sep 24	93.25000 -7.75	100.50	91.65	100.40	139,856
13 Sep 24	101.00000 -1.80	103.60	99.55	102.70	64,379
12 Sep 24	102.80000 -0.90	107.70	102.80	106.60	54,244
11 Sep 24	103.70000 -1.60	107.40	101.20	106.00	66,983
10 Sep 24	105.30000 -0.80	108.70	104.80	106.40	48,582
09 Sep 24	106.10000 +2.50	109.20	104.30	104.40	63,878
06 Sep 24	103.60000 -0.50	106.60	103.60	104.40	67,057
05 Sep 24	104.10000 +0.60	104.80	102.70	103.00	35,628
04 Sep 24	103.50000 -4.50	105.60	101.50	104.60	80,751
03 Sep 24	108.00000 -1.10	110.20	107.40	108.70	61,296
02 Sep 24	109.10000 -3.30	112.40	109.10	112.00	44,137
30 Aug 24	112.40000 -0.50	114.30	110.60	112.10	69,445
29 Aug 24	112.90000 +6.20	112.90	105.50	106.70	88,864
28 Aug 24	106.70000 +1.00	108.30	106.40	107.20	46,363
27 Aug 24	105.70000 -1.30	108.40	105.50	106.10	39,375
26 Aug 24	107.00000 +0.10	107.30	105.30	106.80	32,048
23 Aug 24	106.90000 +0.80	107.10	104.10	105.70	42,465
22 Aug 24	106.10000 +0.50	106.90	105.20	105.60	59,714
21 Aug 24	105.60000 +2.90	105.60	102.40	102.40	58,608
20 Aug 24	102.70000 -0.60	104.40	102.40	103.60	40,717
19 Aug 24	103.30000 -0.10	104.00	102.40	102.90	33,327
16 Aug 24	103.40000 -2.30	106.70	102.90	106.20	33,104
15 Aug 24	105.70000 +3.40	106.00	102.00	102.00	52,194
14 Aug 24	102.30000 -1.30	104.70	101.70	104.60	38,788
13 Aug 24	103.60000 -2.50	106.20	102.90	106.20	73,441
12 Aug 24	106.10000 +0.70	106.70	105.30	106.00	34,430
09 Aug 24	105.40000 -2.30	109.40	104.30	109.10	44,220
08 Aug 24	107.70000 -5.10	111.20	106.20	111.00	67,543
07 Aug 24	112.80000 +4.80	113.60	109.20	109.20	66,444
06 Aug 24	108.00000 -3.60	114.80	107.80	113.90	101,834
05 Aug 24	111.60000 -2.70	112.30	104.80	109.10	143,970
02 Aug 24	114.30000 -4.60	118.90	113.20	118.90	145,522
01 Aug 24	118.90000 -0.40	121.20	118.00	120.40	99,721
31 Jul 24	119.30000 +3.60	121.80	118.30	118.30	84,368
30 Jul 24	115.70000 -0.10	118.40	115.70	116.30	60,049
29 Jul 24	115.80000 -1.90	118.70	115.10	118.30	49,568
26 Jul 24	117.70000 +2.70	117.70	113.80	114.80	100,798
25 Jul 24	115.00000 -2.20	117.00	112.20	114.50	142,338
24 Jul 24	117.20000 +2.80	123.30	114.50	114.70	168,844
23 Jul 24	114.40000 -0.40	116.20	113.90	115.80	41,325
22 Jul 24	114.80000 +3.30	115.80	111.20	111.30	54,564
19 Jul 24	111.50000 -5.70	117.80	111.50	117.80	105,969
18 Jul 24	117.20000 +0.10	118.70	114.50	117.00	76,249
17 Jul 24	117.10000 -0.40	117.50	115.00	115.50	72,355
16 Jul 24	117.50000 -0.20	117.90	114.60	117.10	67,403
15 Jul 24	117.70000 -0.70	118.20	116.50	117.60	46,846
12 Jul 24	118.40000 +2.20	118.40	114.50	115.00	77,628
11 Jul 24	116.20000 +0.50	119.90	115.80	117.00	86,314
10 Jul 24	115.70000 +3.00	115.70	112.60	113.00	67,525
09 Jul 24	112.70000 +1.20	113.80	111.60	112.10	100,456
08 Jul 24	111.50000 +1.50	111.90	109.10	109.50	57,297
05 Jul 24	110.00000 +5.30	112.50	105.40	105.40	122,897
04 Jul 24	104.70000 -1.60	107.60	104.70	107.00	49,561
03 Jul 24	106.30000 +2.00	106.70	105.20	105.20	111,198
02 Jul 24	104.30000 +0.00	105.50	103.60	104.10	56,550
01 Jul 24	104.30000 +0.10	107.00	103.70	105.70	66,764
28 Jun 24	104.20000 +1.10	104.60	101.80	103.20	97,609
27 Jun 24	103.10000 -3.80	107.60	103.10	106.90	80,254
26 Jun 24	106.90000 +0.10	110.40	106.30	107.50	73,521
25 Jun 24	106.80000 -0.10	107.40	104.60	105.80	63,160
24 Jun 24	106.90000 +3.90	108.10	102.20	102.30	128,111
21 Jun 24	103.00000 -3.20	106.10	101.90	106.00	166,532
20 Jun 24	106.20000 -0.50	108.40	105.50	106.90	61,456
19 Jun 24	106.70000 -3.20	110.40	106.00	110.30	80,859
18 Jun 24	109.90000 +1.30	111.30	109.20	109.20	63,705
17 Jun 24	108.60000 -1.50	111.80	108.50	109.80	63,037
14 Jun 24	110.10000 -5.40	115.10	110.10	114.50	119,626
13 Jun 24	115.50000 -3.00	119.60	114.40	118.50	119,614
12 Jun 24	118.50000 +5.30	119.20	113.00	113.00	134,694
11 Jun 24	113.20000 +1.50	114.30	111.20	111.50	105,631
10 Jun 24	111.70000 -0.20	112.70	109.40	110.00	71,736
07 Jun 24	111.90000 +0.10	114.20	111.20	112.10	78,994
06 Jun 24	111.80000 -0.90	114.90	111.30	114.00	56,705
05 Jun 24	112.70000 +3.60	113.40	109.40	110.10	54,611
04 Jun 24	109.10000 +1.60	110.20	106.60	107.50	82,338
03 Jun 24	107.50000 -3.50	112.20	106.60	112.00	87,108
31 May 24	111.00000 +0.20	111.00	109.00	110.60	123,200
30 May 24	110.80000 +1.80	111.90	107.80	108.20	64,291
29 May 24	109.00000 -3.60	112.50	108.70	112.30	83,016
28 May 24	112.60000 +1.70	114.70	110.50	110.70	108,281
27 May 24	110.90000 -3.60	116.80	110.70	115.00	95,082
24 May 24	114.50000 +3.90	114.50	106.60	108.40	132,991
23 May 24	110.60000 -3.80	116.70	109.00	114.40	240,384
22 May 24	114.40000 +3.70	115.80	110.50	113.90	168,738
21 May 24	110.70000 -1.00	112.00	109.20	111.20	82,573
20 May 24	111.70000 +1.00	112.00	108.30	108.90	58,586
17 May 24	110.70000 -0.30	112.30	109.50	109.70	133,742
16 May 24	111.00000 +3.00	111.30	109.00	109.00	118,349
15 May 24	108.00000 +3.40	108.50	105.00	105.40	113,158
14 May 24	104.60000 +6.20	106.80	98.90	99.00	221,383
13 May 24	98.40000 -1.10	100.50	98.10	100.10	66,008
10 May 24	99.50000 +2.00	100.50	97.35	97.35	90,642
09 May 24	97.50000 +0.80	97.75	96.40	96.80	36,375
08 May 24	96.70000 +0.10	97.25	95.75	96.75	51,681
07 May 24	96.60000 +1.10	97.45	94.80	96.00	72,735
06 May 24	95.50000 +1.30	95.70	93.85	94.80	42,867
03 May 24	94.20000 +2.60	95.60	91.90	92.10	83,240
02 May 24	91.60000 -1.00	92.60	90.00	91.60	92,775
30 Apr 24	92.60000 +0.70	93.20	91.80	92.00	79,059
29 Apr 24	91.90000 -0.45	93.35	91.55	93.35	46,608
26 Apr 24	92.35000 +3.80	92.60	89.20	89.75	86,600
25 Apr 24	88.55000 -2.45	91.35	88.20	90.00	68,883
24 Apr 24	91.00000 +0.75	95.30	90.30	93.85	143,715
23 Apr 24	90.25000 +3.05	90.25	87.70	88.25	73,860
22 Apr 24	87.20000 +0.00	88.45	86.95	86.95	65,777
19 Apr 24	87.20000 -2.50	88.35	86.00	86.55	89,479
18 Apr 24	89.70000 -1.00	91.95	89.60	90.45	84,036
17 Apr 24	90.70000 -0.30	91.15	89.50	90.30	72,432
16 Apr 24	91.00000 -0.25	91.50	88.50	89.00	72,132
15 Apr 24	91.25000 -1.35	93.15	91.15	92.10	58,712
12 Apr 24	92.60000 -1.15	95.00	91.45	95.00	108,041
11 Apr 24	93.75000 +0.65	95.65	92.50	92.80	80,533
10 Apr 24	93.10000 +0.40	95.60	92.05	92.85	94,870
09 Apr 24	92.70000 +2.65	94.00	88.90	89.85	175,600
08 Apr 24	90.05000 -2.45	91.75	88.80	91.00	168,803
05 Apr 24	92.50000 -3.00	94.70	91.00	93.45	165,997
04 Apr 24	95.50000 -3.60	99.50	94.55	99.45	139,923
03 Apr 24	99.10000 -0.70	99.50	95.50	97.70	204,939
02 Apr 24	99.80000 +3.90	102.70	96.70	97.00	244,371
28 Mar 24	95.90000 -24.85	110.05	95.60	101.00	664,734
27 Mar 24	120.75000 -1.00	122.00	120.15	120.70	65,407
26 Mar 24	121.75000 -1.90	123.50	120.80	123.50	61,688
25 Mar 24	123.65000 +1.45	123.95	121.25	121.85	48,667
22 Mar 24	122.20000 -1.55	124.10	120.85	123.00	76,409
21 Mar 24	123.75000 +3.50	125.25	122.40	123.00	101,670
20 Mar 24	120.25000 -2.40	122.55	120.05	122.00	79,141
19 Mar 24	122.65000 -0.90	123.35	121.40	121.90	88,152
18 Mar 24	123.55000 -1.25	126.00	122.80	125.15	79,937
15 Mar 24	124.80000 -4.80	129.65	124.80	129.10	173,414
14 Mar 24	129.60001 -3.30	133.95	129.25	133.30	79,360
13 Mar 24	132.89999 +2.70	133.30	130.55	130.90	104,241
12 Mar 24	130.20000 +2.65	130.90	126.95	127.55	81,567
11 Mar 24	127.55000 -3.10	129.70	126.50	128.00	79,750
08 Mar 24	130.64999 -6.70	137.50	130.65	137.50	73,544
07 Mar 24	137.35001 +2.70	137.35	132.75	133.65	47,602
06 Mar 24	134.64999 +2.05	135.25	132.35	132.35	99,661
05 Mar 24	132.60001 -3.10	134.50	132.50	134.15	61,893
04 Mar 24	135.70000 -1.50	139.20	135.45	137.80	53,182
01 Mar 24	137.20000 +2.05	137.85	134.85	136.85	58,029
29 Feb 24	135.14999 -2.70	137.65	134.90	137.65	69,924
28 Feb 24	137.85001 -4.05	140.90	137.35	140.90	63,035
27 Feb 24	141.89999 +2.45	142.75	137.30	139.45	59,616
26 Feb 24	139.45000 -1.05	141.00	138.80	139.50	44,890
23 Feb 24	140.50000 -2.60	144.40	140.50	143.00	53,028
22 Feb 24	143.10001 +3.75	148.60	141.95	146.65	99,779
21 Feb 24	139.35001 -0.95	142.25	138.10	140.60	56,069
20 Feb 24	140.30000 -1.95	141.35	137.95	141.35	82,180
19 Feb 24	142.25000 -3.50	144.50	142.25	143.75	56,357
16 Feb 24	145.75000 +0.70	149.65	144.05	146.05	59,916
15 Feb 24	145.05000 -0.90	149.10	144.15	148.85	78,180
14 Feb 24	145.95000 +4.20	147.00	140.75	141.25	89,589
13 Feb 24	141.75000 -3.40	144.65	141.05	144.00	101,972
12 Feb 24	145.14999 +2.95	146.25	142.85	142.90	138,310
09 Feb 24	142.20000 +4.85	145.05	135.40	136.70	154,754
08 Feb 24	137.35001 +7.30	138.75	126.65	127.00	255,251
07 Feb 24	130.05000 -1.85	132.00	129.80	131.90	55,846
06 Feb 24	131.89999 -0.75	134.35	130.15	133.35	48,308
05 Feb 24	132.64999 -4.95	136.65	131.60	136.65	69,293
02 Feb 24	137.60001 -0.15	139.95	137.60	138.90	50,565
01 Feb 24	137.75000 +2.35	140.80	133.90	134.60	71,126
31 Jan 24	135.39999 -1.30	136.30	134.45	135.05	51,662
30 Jan 24	136.70000 +1.65	136.75	134.15	135.90	48,323
29 Jan 24	135.05000 -0.95	135.05	132.60	134.00	79,985
26 Jan 24	136.00000 -2.95	137.50	134.90	135.50	92,114
25 Jan 24	138.95000 -3.70	141.00	136.05	141.00	88,267
24 Jan 24	142.64999 +2.30	145.65	141.15	144.60	61,039
23 Jan 24	140.35001 -2.05	142.75	140.10	142.65	48,127
22 Jan 24	142.39999 +0.10	146.00	142.40	143.95	65,990
19 Jan 24	142.30000 +2.30	143.90	140.35	142.00	72,427
18 Jan 24	140.00000 +6.55	141.00	135.60	135.70	73,112
17 Jan 24	133.45000 -6.40	138.75	132.00	138.75	96,236
16 Jan 24	139.85001 +0.05	140.15	136.65	138.15	93,026
15 Jan 24	139.80000 -7.55	147.30	139.65	147.00	88,157
12 Jan 24	147.35001 +1.30	148.10	145.60	147.15	61,787
11 Jan 24	146.05000 -6.45	154.80	146.05	154.00	71,349
10 Jan 24	152.50000 +1.65	153.40	150.85	150.85	57,691
09 Jan 24	150.85001 -1.15	152.90	148.80	152.15	31,507
08 Jan 24	152.00000 +3.85	152.45	147.15	147.40	65,019
05 Jan 24	148.14999 -0.95	149.15	144.25	147.20	58,577
04 Jan 24	149.10001 -1.45	150.85	145.15	150.50	74,531
03 Jan 24	150.55000 -7.95	157.55	149.95	156.60	69,210
02 Jan 24	158.50000 -3.30	164.10	158.20	162.25	43,880
29 Dec 23	161.80000 -1.50	164.00	161.80	163.20	24,030
28 Dec 23	163.30000 -1.20	164.95	162.70	164.95	25,318
27 Dec 23	164.50000 +1.30	167.10	163.50	163.50	49,839
22 Dec 23	163.20000 +0.70	164.30	160.90	161.85	28,965
21 Dec 23	162.50000 -0.45	162.50	158.95	161.30	40,186
20 Dec 23	162.95000 -0.50	163.90	160.65	163.90	40,997
19 Dec 23	163.45000 +1.00	164.65	162.00	162.65	53,257
18 Dec 23	162.45000 -4.10	165.65	161.80	165.30	48,330
15 Dec 23	166.55000 -0.75	168.30	163.15	166.25	246,619
14 Dec 23	167.30000 +2.50	170.75	167.00	168.15	94,475
13 Dec 23	164.80000 -3.10	170.10	163.70	167.95	70,685
12 Dec 23	167.89999 +5.65	167.90	162.95	162.95	91,261
11 Dec 23	162.25000 +0.70	162.85	160.65	161.25	42,251
08 Dec 23	161.55000 +4.40	161.55	156.80	157.60	56,136
07 Dec 23	157.14999 -1.75	157.75	154.45	157.25	36,553
06 Dec 23	158.89999 +2.05	159.75	156.85	157.75	36,465
05 Dec 23	156.85001 +3.85	157.80	152.30	153.30	57,363
04 Dec 23	153.00000 -8.70	162.15	152.00	161.55	115,310
01 Dec 23	161.70000 -4.75	165.30	160.05	164.05	109,788
30 Nov 23	166.45000 +0.75	167.50	164.55	165.00	141,212
29 Nov 23	165.70000 +5.00	166.90	160.45	160.70	54,788
28 Nov 23	160.70000 -0.80	161.20	159.40	160.85	28,837
27 Nov 23	161.50000 -1.70	164.20	159.40	162.65	34,397
24 Nov 23	163.20000 +1.05	164.05	161.45	161.55	27,347
23 Nov 23	162.14999 -2.05	164.05	161.80	164.00	21,433
22 Nov 23	164.20000 +1.10	165.80	162.00	162.30	50,407
21 Nov 23	163.10001 -1.00	165.85	162.00	164.10	72,537
20 Nov 23	164.10001 -5.40	174.25	164.10	170.00	120,429
17 Nov 23	169.50000 +3.20	170.40	162.40	165.25	98,560
16 Nov 23	166.30000 +1.90	169.40	154.40	156.00	197,823
15 Nov 23	164.39999 -0.35	166.85	162.35	164.90	98,713
14 Nov 23	164.75000 +3.65	164.85	157.85	160.60	66,846
13 Nov 23	161.10001 +1.00	161.95	159.20	160.00	52,323
10 Nov 23	160.10001 -1.00	160.35	155.55	159.00	51,023
09 Nov 23	161.10001 +1.90	161.50	156.65	159.00	69,469
08 Nov 23	159.20000 +3.10	159.20	155.15	155.35	55,246
07 Nov 23	156.10001 -0.15	157.25	154.45	155.90	76,001
06 Nov 23	156.25000 -0.85	157.75	154.55	157.05	76,286
03 Nov 23	157.10001 +5.60	158.50	150.45	151.45	74,738
02 Nov 23	151.50000 +9.25	153.05	145.50	145.85	90,231
01 Nov 23	142.25000 +1.75	142.50	139.85	141.45	38,577
31 Oct 23	140.50000 +2.30	140.90	138.00	138.70	69,127
30 Oct 23	138.20000 -0.45	141.20	136.70	140.20	70,645
27 Oct 23	138.64999 -0.60	141.00	137.35	139.70	46,308
26 Oct 23	139.25000 +2.45	141.05	133.55	134.05	65,457
25 Oct 23	136.80000 +0.55	137.25	134.25	136.40	56,383
24 Oct 23	136.25000 +0.20	136.85	134.15	136.05	61,820
23 Oct 23	136.05000 -0.10	136.70	133.20	136.15	48,805
20 Oct 23	136.14999 -4.30	139.70	136.15	138.80	53,296
19 Oct 23	140.45000 -2.30	145.50	140.25	142.25	53,390
18 Oct 23	142.75000 -3.25	146.35	141.70	142.95	51,361
17 Oct 23	146.00000 -6.30	152.30	142.95	151.50	88,358
16 Oct 23	152.30000 -1.45	154.05	150.50	153.30	47,310
13 Oct 23	153.75000 -5.05	158.35	153.40	158.35	49,280
12 Oct 23	158.80000 +0.05	160.90	157.20	160.00	32,842
11 Oct 23	158.75000 +0.85	159.55	156.85	157.10	48,742
10 Oct 23	157.89999 +4.65	158.45	154.15	154.85	36,778
09 Oct 23	153.25000 -2.55	155.40	152.85	154.80	25,403
06 Oct 23	155.80000 +2.00	157.25	152.45	154.35	29,133
05 Oct 23	153.80000 -2.30	157.70	153.80	157.15	26,205
04 Oct 23	156.10001 +1.80	156.45	150.75	152.50	28,733
03 Oct 23	154.30000 -3.30	157.75	153.70	156.60	41,927
02 Oct 23	157.60001 -0.15	161.05	156.40	158.95	51,789
29 Sep 23	157.75000 +3.75	160.60	156.35	156.50	74,106
28 Sep 23	154.00000 +0.90	154.50	150.75	152.90	48,859
27 Sep 23	153.10001 +2.25	155.15	150.70	150.70	42,686
26 Sep 23	150.85001 -3.60	154.15	150.10	152.45	46,806
25 Sep 23	154.45000 -1.25	155.25	152.00	155.25	65,541
22 Sep 23	155.70000 +1.80	156.55	152.50	153.40	38,730
21 Sep 23	153.89999 -1.50	154.50	151.75	154.00	64,383
20 Sep 23	155.39999 +0.65	159.70	154.50	155.40	73,384
19 Sep 23	154.75000 -1.40	157.45	153.95	155.20	53,632
18 Sep 23	156.14999 -3.10	158.50	154.75	157.90	71,400
15 Sep 23	159.25000 -1.50	162.30	158.20	162.30	137,923
14 Sep 23	160.75000 -2.05	164.00	159.85	163.00	69,156
13 Sep 23	162.80000 +1.30	163.65	159.90	161.10	69,511
12 Sep 23	161.50000 +1.10	162.40	157.65	160.85	55,542
11 Sep 23	160.39999 +0.80	162.40	158.95	160.00	40,395
08 Sep 23	159.60001 +0.10	162.30	157.50	161.10	41,720
07 Sep 23	159.50000 -7.15	165.80	157.55	165.80	106,090
06 Sep 23	166.64999 +0.05	168.45	165.95	166.30	29,606
05 Sep 23	166.60001 -3.50	170.90	165.25	169.35	53,491
04 Sep 23	170.10001 -0.75	173.55	170.10	171.05	38,128
01 Sep 23	170.85001 +1.90	172.90	166.05	168.05	36,259
31 Aug 23	168.95000 -1.35	170.70	167.55	170.40	76,704
30 Aug 23	170.30000 -1.90	173.15	169.30	171.30	44,217
29 Aug 23	172.20000 +3.70	172.70	167.20	170.25	33,443
28 Aug 23	168.50000 +0.80	170.45	167.75	169.70	27,923
25 Aug 23	167.70000 -2.35	171.30	166.70	168.00	59,566
24 Aug 23	170.05000 -8.40	182.30	168.70	180.55	91,317
23 Aug 23	178.45000 +1.65	178.95	174.10	176.85	32,697
22 Aug 23	176.80000 +2.10	179.85	175.05	176.55	40,037
21 Aug 23	174.70000 +2.85	174.80	171.50	171.55	32,293
18 Aug 23	171.85001 +0.20	173.60	169.40	171.35	46,656
17 Aug 23	171.64999 -1.70	172.90	170.35	172.00	46,505
16 Aug 23	173.35001 +0.70	174.70	171.50	171.60	33,050
15 Aug 23	172.64999 +0.55	173.95	170.70	172.80	26,087
14 Aug 23	172.10001 +2.05	172.35	168.20	169.05	31,348
11 Aug 23	170.05000 -6.55	177.25	167.25	175.50	91,008
10 Aug 23	176.60001 +3.45	177.95	173.85	173.85	53,006
09 Aug 23	173.14999 -2.20	178.10	172.05	177.10	41,827
08 Aug 23	175.35001 -1.35	177.05	175.05	175.70	31,955
07 Aug 23	176.70000 +0.05	177.50	174.25	175.10	30,438
04 Aug 23	176.64999 +1.20	177.80	173.60	175.50	58,463
03 Aug 23	175.45000 -1.25	178.20	173.35	174.55	64,986
02 Aug 23	176.70000 -4.00	179.00	175.40	178.65	46,579
01 Aug 23	180.70000 +1.75	180.70	178.05	179.20	84,970
31 Jul 23	178.95000 -1.00	179.05	177.10	178.95	59,730
28 Jul 23	179.95000 +0.60	180.00	175.65	178.30	78,127
27 Jul 23	179.35001 +10.45	179.90	168.90	170.85	151,653
26 Jul 23	168.89999 +5.25	171.80	158.25	160.50	155,221
25 Jul 23	163.64999 +0.80	167.50	162.15	163.00	69,215
24 Jul 23	162.85001 -3.20	165.95	162.55	164.40	53,578
21 Jul 23	166.05000 +0.85	167.10	162.05	163.00	57,314
20 Jul 23	165.20000 -6.35	170.00	164.15	169.95	76,179
19 Jul 23	171.55000 +3.60	172.20	168.55	169.75	74,072
18 Jul 23	167.95000 -0.75	170.50	166.65	169.00	55,696
17 Jul 23	168.70000 -2.85	172.15	167.80	170.30	68,173
14 Jul 23	171.55000 +2.80	172.15	168.30	168.50	82,653
13 Jul 23	168.75000 +6.95	169.35	162.00	162.00	120,565
12 Jul 23	161.80000 +10.00	162.80	153.65	154.20	163,308
11 Jul 23	151.80000 +2.60	154.95	150.70	150.70	62,160
10 Jul 23	149.20000 -0.50	149.45	147.40	149.40	44,520
07 Jul 23	149.70000 +2.15	150.45	146.65	147.55	50,168
06 Jul 23	147.55000 -6.40	153.20	147.15	153.10	68,674
05 Jul 23	153.95000 -2.55	156.00	153.65	156.00	58,671
04 Jul 23	156.50000 +0.75	156.75	153.00	155.00	37,759
03 Jul 23	155.75000 +0.80	157.55	155.05	155.40	71,058
30 Jun 23	154.95000 +1.95	155.50	148.55	152.55	125,750
29 Jun 23	153.00000 +4.60	155.00	150.25	151.55	84,070
28 Jun 23	148.39999 +5.60	148.90	143.35	143.85	43,392
27 Jun 23	142.80000 -1.05	144.00	142.20	144.00	35,613
26 Jun 23	143.85001 +3.10	144.35	139.15	141.05	51,015
23 Jun 23	140.75000 -2.65	143.25	138.80	143.25	39,929
22 Jun 23	143.39999 -0.35	144.00	139.20	141.15	42,769
21 Jun 23	143.75000 -4.40	148.25	143.55	147.30	63,995
20 Jun 23	148.14999 -2.85	150.70	147.35	150.50	40,717
19 Jun 23	151.00000 -1.70	152.20	148.65	151.60	63,996
16 Jun 23	152.70000 +2.20	153.60	150.10	150.60	126,241
15 Jun 23	150.50000 +1.70	150.50	145.20	148.25	68,057
14 Jun 23	148.80000 +1.25	149.20	146.30	147.55	63,533
13 Jun 23	147.55000 +2.65	150.40	147.10	147.10	79,824
12 Jun 23	144.89999 +2.00	145.85	141.45	143.35	65,289
09 Jun 23	142.89999 +4.35	143.45	138.80	139.35	103,643
08 Jun 23	138.55000 +1.75	141.55	132.60	133.55	101,864
07 Jun 23	136.80000 +1.05	138.15	133.80	135.80	63,226
06 Jun 23	135.75000 +3.15	135.95	130.80	130.85	70,800
05 Jun 23	132.60001 +0.65	133.40	131.35	132.65	33,877
02 Jun 23	131.95000 +0.80	133.40	130.40	131.90	40,866
01 Jun 23	131.14999 +0.20	131.40	129.55	131.25	48,947
31 May 23	130.95000 -0.40	133.65	128.00	130.05	87,905
30 May 23	131.35001 +0.55	134.90	130.45	131.65	42,242
29 May 23	130.80000 -3.30	135.10	130.45	135.10	29,878
26 May 23	134.10001 +3.30	135.05	130.50	132.05	80,701
25 May 23	130.80000 +9.40	133.20	125.00	126.40	104,927
24 May 23	121.40000 -5.55	126.05	120.75	126.00	64,403
23 May 23	126.95000 -0.35	129.25	126.60	127.00	46,294
22 May 23	127.30000 -1.10	128.55	126.70	128.30	33,130
19 May 23	128.39999 +5.60	128.65	123.80	124.15	63,622
18 May 23	122.80000 +0.30	123.45	121.25	123.00	105,689
17 May 23	122.50000 -2.40	124.35	122.05	124.35	79,706
16 May 23	124.90000 -0.90	126.60	123.60	125.55	85,706
15 May 23	125.80000 -1.30	128.25	125.30	127.45	86,240
12 May 23	127.10000 -6.25	127.40	120.35	124.70	167,471
11 May 23	133.35001 -1.45	135.95	133.20	134.25	35,024
10 May 23	134.80000 +0.05	135.90	132.10	135.40	78,136
09 May 23	134.75000 -2.05	136.50	133.55	136.00	40,820
08 May 23	136.80000 +0.50	138.90	135.95	136.90	36,637
05 May 23	136.30000 +2.85	136.30	133.75	134.85	43,030
04 May 23	133.45000 +2.45	133.45	129.75	131.05	66,332
03 May 23	131.00000 -1.80	133.20	130.55	132.45	54,743
02 May 23	132.80000 -0.90	135.75	132.80	134.35	108,297
28 Apr 23	133.70000 +5.15	134.90	128.30	129.20	134,907
27 Apr 23	128.55000 -23.45	149.50	124.20	147.50	484,277
26 Apr 23	152.00000 +2.35	152.00	145.85	148.50	83,234
25 Apr 23	149.64999 -3.10	151.45	149.15	151.45	57,936
24 Apr 23	152.75000 -0.35	155.20	151.30	151.95	49,657
21 Apr 23	153.10001 +0.20	153.70	150.95	152.90	58,799
20 Apr 23	152.89999 -2.55	156.10	149.85	156.00	77,569
19 Apr 23	155.45000 +4.70	156.00	152.60	155.60	139,500
18 Apr 23	150.75000 +3.25	152.10	147.60	148.00	51,454
17 Apr 23	147.50000 -3.05	150.25	146.40	150.00	58,838
14 Apr 23	150.55000 +0.55	152.15	149.65	150.00	62,786
13 Apr 23	150.00000 +4.35	150.20	144.20	145.00	80,282
12 Apr 23	145.64999 -1.35	150.45	145.65	148.00	107,561
11 Apr 23	147.00000 +7.30	150.60	137.00	137.50	254,643
06 Apr 23	139.70000 +0.70	140.20	138.15	138.80	45,137
05 Apr 23	139.00000 -5.30	143.80	137.60	143.75	71,905
04 Apr 23	144.30000 +0.65	146.35	142.75	143.00	73,811
03 Apr 23	143.64999 -3.95	146.50	142.75	146.35	48,292
31 Mar 23	147.60001 +2.15	147.60	144.65	145.30	70,145
30 Mar 23	145.45000 +5.65	145.65	140.85	140.90	81,551
29 Mar 23	139.80000 +4.20	140.40	136.90	137.00	49,920
28 Mar 23	135.60001 -2.70	139.20	134.50	138.90	61,111
27 Mar 23	138.30000 -0.15	140.75	138.20	140.20	28,678
24 Mar 23	138.45000 -3.95	142.10	137.45	142.10	56,405
23 Mar 23	142.39999 +1.55	142.55	138.90	140.70	32,361
22 Mar 23	140.85001 +0.50	141.60	139.55	140.10	33,053
21 Mar 23	140.35001 +1.40	142.25	139.80	140.35	61,938
20 Mar 23	138.95000 -0.65	140.35	133.85	137.40	33,754
17 Mar 23	139.60001 -0.30	143.45	139.10	141.00	139,461
16 Mar 23	139.89999 +2.45	141.05	135.90	139.05	51,294
15 Mar 23	137.45000 -6.15	143.70	135.40	143.65	93,062
14 Mar 23	143.60001 +3.60	144.25	138.75	140.05	80,995
13 Mar 23	140.00000 -4.25	145.15	136.05	144.45	91,074
10 Mar 23	144.25000 -3.50	145.90	142.60	144.65	72,699
09 Mar 23	147.75000 +0.25	147.75	142.40	146.00	113,622
08 Mar 23	147.50000 +3.70	148.45	142.20	143.20	55,617
07 Mar 23	143.80000 -7.60	149.70	143.05	149.70	100,947
06 Mar 23	151.39999 +2.10	152.90	149.90	151.00	67,889
03 Mar 23	149.30000 +1.70	150.15	147.15	148.50	69,432
02 Mar 23	147.60001 +2.05	147.80	139.70	142.00	128,409
01 Mar 23	145.55000 +4.35	147.40	141.80	142.65	91,094
28 Feb 23	141.20000 -2.00	144.85	140.80	143.10	73,403
27 Feb 23	143.20000 +4.20	144.25	138.65	139.35	74,179
24 Feb 23	139.00000 -1.10	142.10	139.00	141.75	55,195
23 Feb 23	140.10001 +0.60	142.35	139.65	140.40	43,003
22 Feb 23	139.50000 -1.85	142.00	138.30	141.10	66,014
21 Feb 23	141.35001 +0.15	142.80	140.10	140.50	56,550
20 Feb 23	141.20000 -1.80	143.10	140.00	142.55	49,664
17 Feb 23	143.00000 +7.30	143.65	133.30	133.60	134,306
16 Feb 23	135.70000 +5.50	136.55	130.50	130.95	102,380
15 Feb 23	130.20000 -2.25	132.40	130.20	132.20	75,613
14 Feb 23	132.45000 -1.15	134.50	131.20	133.75	86,836
13 Feb 23	133.60001 +0.00	135.15	133.50	134.50	41,651
10 Feb 23	133.60001 -4.90	138.95	133.30	137.20	100,434
09 Feb 23	138.50000 +0.20	140.10	137.80	138.40	104,964
08 Feb 23	138.30000 -2.95	144.30	138.30	143.95	85,427
07 Feb 23	141.25000 -3.75	144.75	139.35	144.30	87,195
06 Feb 23	145.00000 -5.15	147.75	142.65	147.75	67,419
03 Feb 23	150.14999 +3.20	150.65	145.00	146.40	87,009
02 Feb 23	146.95000 +7.55	149.20	141.70	142.50	149,804
01 Feb 23	139.39999 +0.85	141.05	138.35	138.95	49,073
31 Jan 23	138.55000 -0.95	140.55	138.15	139.00	65,097
30 Jan 23	139.50000 -5.10	142.75	138.25	142.75	87,327
27 Jan 23	144.60001 +2.20	145.05	139.15	142.00	99,351
26 Jan 23	142.39999 -3.60	146.85	140.60	143.90	158,918
25 Jan 23	146.00000 -2.50	148.20	143.20	148.20	53,319
24 Jan 23	148.50000 +0.30	150.10	147.35	148.90	42,897
23 Jan 23	148.20000 +4.30	148.20	144.15	144.65	51,596
20 Jan 23	143.89999 -4.30	149.10	143.30	148.50	76,062
19 Jan 23	148.20000 -2.00	150.45	147.70	149.00	78,502
18 Jan 23	150.20000 -0.65	154.45	150.20	151.20	79,832
17 Jan 23	150.85001 -0.90	152.00	148.85	151.15	38,691
16 Jan 23	151.75000 -1.70	155.20	151.75	154.50	46,634
13 Jan 23	153.45000 +5.05	153.45	147.70	148.45	111,129
12 Jan 23	148.39999 -1.25	151.10	146.80	149.40	98,622
11 Jan 23	149.64999 +0.85	149.95	147.75	148.95	71,028
10 Jan 23	148.80000 -4.45	151.15	148.00	151.15	125,331
09 Jan 23	153.25000 +6.95	154.20	144.35	148.50	83,161
06 Jan 23	146.30000 +3.20	146.70	140.75	142.05	43,999
05 Jan 23	143.10001 -0.75	143.65	140.40	143.20	95,643
04 Jan 23	143.85001 +1.10	145.60	140.15	142.75	97,197
03 Jan 23	142.75000 -9.10	152.00	141.55	151.70	179,446
02 Jan 23	151.85001 -1.00	155.50	151.85	155.20	34,765
30 Dec 22	152.85001 -2.70	155.60	152.85	155.00	34,698
29 Dec 22	155.55000 +3.55	156.05	151.60	152.10	39,073
28 Dec 22	152.00000 -1.85	154.05	151.20	153.80	35,430
27 Dec 22	153.85001 -0.25	156.95	153.40	153.90	29,684
23 Dec 22	154.10001 -0.70	156.00	152.80	153.80	47,436
22 Dec 22	154.80000 -3.40	158.25	153.45	158.25	45,010
21 Dec 22	158.20000 +4.55	158.35	154.55	156.65	62,205
20 Dec 22	153.64999 -3.35	155.85	152.70	155.20	108,025
19 Dec 22	157.00000 -4.05	163.00	156.70	160.70	99,925
16 Dec 22	161.05000 -2.25	163.00	158.85	162.50	123,300
15 Dec 22	163.30000 -5.35	169.05	162.80	167.20	135,901
14 Dec 22	168.64999 +0.70	168.85	166.90	167.00	85,666
13 Dec 22	167.95000 +5.45	173.25	163.80	164.00	186,578
12 Dec 22	162.50000 -0.90	163.90	161.30	161.60	59,565
09 Dec 22	163.39999 +4.90	164.10	158.00	160.10	111,822
08 Dec 22	158.50000 +2.15	159.45	155.80	157.00	58,041
07 Dec 22	156.35001 -2.65	158.00	156.20	157.40	63,465
06 Dec 22	159.00000 -2.20	161.00	157.50	160.25	83,378
05 Dec 22	161.20000 +1.85	161.95	155.15	158.00	54,281
02 Dec 22	159.35001 -1.20	162.90	156.00	159.75	83,785
01 Dec 22	160.55000 +7.00	163.95	159.10	160.00	117,433
30 Nov 22	153.55000 +0.15	155.20	152.55	154.80	53,874
29 Nov 22	153.39999 -1.70	156.75	152.35	156.35	59,710
28 Nov 22	155.10001 -3.15	158.00	155.00	157.45	40,157
25 Nov 22	158.25000 -1.40	159.25	156.90	159.25	30,669
24 Nov 22	159.64999 -1.30	162.50	152.20	162.50	86,715
23 Nov 22	160.95000 +3.75	161.25	156.20	157.85	52,648
22 Nov 22	157.20000 -1.25	158.00	155.15	156.90	50,729
21 Nov 22	158.45000 -3.00	162.60	157.45	161.00	63,298
18 Nov 22	161.45000 +3.60	163.15	156.50	159.10	62,949
17 Nov 22	157.85001 +4.10	159.55	154.60	154.60	51,068
16 Nov 22	153.75000 -6.85	162.25	153.40	160.00	60,291
15 Nov 22	160.60001 +1.80	162.45	158.55	160.00	77,398
14 Nov 22	158.80000 +4.50	159.70	154.50	155.25	60,296
11 Nov 22	154.30000 +2.65	155.90	152.15	154.40	50,148
10 Nov 22	151.64999 +14.00	152.65	136.00	136.80	109,997
09 Nov 22	137.64999 +0.65	137.80	134.40	136.05	42,193
08 Nov 22	137.00000 +6.25	137.00	130.15	131.05	61,246
07 Nov 22	130.75000 +1.60	130.80	127.50	128.60	37,809
04 Nov 22	129.14999 +3.90	130.05	124.95	125.80	52,574
03 Nov 22	125.25000 -3.85	126.75	123.60	126.20	58,113
02 Nov 22	129.10001 -0.85	132.45	128.65	130.40	52,311
01 Nov 22	129.95000 +0.00	133.25	128.55	132.20	49,285
31 Oct 22	129.95000 +1.05	132.95	128.70	131.25	62,757
28 Oct 22	128.89999 -2.80	130.30	125.40	130.00	73,617
27 Oct 22	131.70000 -0.55	139.60	129.15	138.65	95,656
26 Oct 22	132.25000 +0.45	132.65	128.00	130.00	49,306
25 Oct 22	131.80000 +5.10	132.55	125.80	128.00	55,414
24 Oct 22	126.70000 +2.30	128.60	124.70	127.00	35,367
21 Oct 22	124.40000 +0.70	125.70	120.25	121.80	43,692
20 Oct 22	123.70000 +4.20	124.00	117.60	118.70	45,739
19 Oct 22	119.50000 -2.15	123.50	117.70	123.25	51,563
18 Oct 22	121.65000 +1.00	124.90	121.35	123.70	59,754
17 Oct 22	120.65000 +1.60	122.15	118.00	119.40	58,961
14 Oct 22	119.05000 -1.40	124.40	118.70	123.95	50,839
13 Oct 22	120.45000 +3.20	122.00	110.95	116.90	82,725
12 Oct 22	117.25000 -1.10	120.45	116.15	119.00	68,820
11 Oct 22	118.35000 -1.95	121.35	117.70	119.55	40,239
10 Oct 22	120.30000 -2.50	124.45	119.70	120.55	40,316
07 Oct 22	122.80000 -6.20	127.55	122.80	127.00	54,183
06 Oct 22	129.00000 +1.00	129.75	126.30	129.20	32,661
05 Oct 22	128.00000 -0.20	130.50	126.10	127.25	45,307
04 Oct 22	128.20000 +7.90	128.60	122.75	123.05	83,760
03 Oct 22	120.30000 +1.65	120.35	113.70	116.75	85,028
30 Sep 22	118.65000 -1.25	120.65	115.75	119.80	77,995
29 Sep 22	119.90000 -6.35	125.20	119.35	125.20	50,601
28 Sep 22	126.25000 -0.25	126.25	120.05	122.40	73,895
27 Sep 22	126.50000 +0.55	131.20	126.05	127.75	57,968
26 Sep 22	125.95000 +1.05	128.10	121.80	122.05	66,620
23 Sep 22	124.90000 -2.10	127.70	123.15	126.35	55,737
22 Sep 22	127.00000 -7.70	132.65	127.00	131.10	43,778
21 Sep 22	134.70000 +0.85	135.00	131.30	131.80	48,613
20 Sep 22	133.85001 -0.20	134.95	131.05	134.55	39,598
19 Sep 22	134.05000 -0.05	135.05	131.55	133.30	45,528
16 Sep 22	134.10001 -3.90	136.40	133.55	135.80	172,876
15 Sep 22	138.00000 -3.10	143.55	137.25	142.20	44,428
14 Sep 22	141.10001 +0.65	142.75	138.35	138.85	41,562
13 Sep 22	140.45000 -9.30	150.40	140.20	150.15	52,259
12 Sep 22	149.75000 +3.45	150.00	146.35	147.60	36,556
09 Sep 22	146.30000 +5.35	146.80	140.95	141.00	43,411
08 Sep 22	140.95000 +5.30	141.00	135.70	137.50	44,492
07 Sep 22	135.64999 -0.25	135.95	133.30	134.80	39,875
06 Sep 22	135.89999 -1.70	138.65	133.90	137.05	51,932
05 Sep 22	137.60001 -3.40	137.90	135.60	137.10	34,788
02 Sep 22	141.00000 +3.10	142.00	138.35	141.25	39,306
01 Sep 22	137.89999 -3.40	139.45	136.10	139.45	51,823
31 Aug 22	141.30000 -2.70	147.10	140.85	145.40	67,853
30 Aug 22	144.00000 -0.50	148.00	142.95	144.80	34,863
29 Aug 22	144.50000 -4.90	147.50	143.75	144.40	46,962
26 Aug 22	149.39999 -3.35	155.40	149.05	154.40	30,260
25 Aug 22	152.75000 +3.00	153.85	149.90	150.60	33,753
24 Aug 22	149.75000 +0.75	149.90	146.70	148.60	21,705
23 Aug 22	149.00000 -0.40	149.90	146.20	147.45	35,986
22 Aug 22	149.39999 -4.50	153.15	148.85	152.80	42,769
19 Aug 22	153.89999 -3.25	156.60	153.20	155.30	33,252
18 Aug 22	157.14999 +1.95	157.95	154.65	155.00	30,793
17 Aug 22	155.20000 -6.20	161.35	154.75	161.15	60,311
16 Aug 22	161.39999 -0.90	163.30	160.10	163.00	30,050
15 Aug 22	162.30000 +1.05	162.95	160.95	161.50	19,657
12 Aug 22	161.25000 +1.90	161.90	157.95	159.65	33,112
11 Aug 22	159.35001 +1.15	160.05	156.75	159.25	40,726
10 Aug 22	158.20000 +3.80	158.75	151.05	152.80	45,806
09 Aug 22	154.39999 -6.70	161.55	154.20	161.50	63,889
08 Aug 22	161.10001 -0.80	165.00	161.00	163.30	33,325
05 Aug 22	161.89999 -2.35	166.95	160.60	164.75	41,094
04 Aug 22	164.25000 +3.25	165.65	160.75	161.50	38,929
03 Aug 22	161.00000 +4.25	161.55	155.75	155.90	31,790
02 Aug 22	156.75000 -1.30	157.05	154.35	156.50	30,440
01 Aug 22	158.05000 +2.50	159.70	153.55	155.85	41,892
29 Jul 22	155.55000 +3.25	157.00	152.90	153.90	56,990
28 Jul 22	152.30000 +7.25	152.30	145.00	146.90	66,682
27 Jul 22	145.05000 +7.50	146.50	139.70	140.35	93,813
26 Jul 22	137.55000 -12.20	144.00	131.50	136.00	148,877
25 Jul 22	149.75000 -1.90	152.10	148.35	150.55	46,958
22 Jul 22	151.64999 -0.10	153.30	150.00	151.00	50,100
21 Jul 22	151.75000 +1.85	153.55	149.60	150.30	65,342
20 Jul 22	149.89999 +3.95	149.90	144.60	147.35	59,379
19 Jul 22	145.95000 -0.20	146.00	139.55	144.00	49,387
18 Jul 22	146.14999 +1.55	147.15	144.90	146.90	44,956
15 Jul 22	144.60001 +5.40	144.60	139.70	140.30	50,614
14 Jul 22	139.20000 +0.85	141.00	137.55	138.90	64,979
13 Jul 22	138.35001 +3.30	139.10	133.70	135.05	60,073
12 Jul 22	135.05000 +0.15	136.70	131.80	133.65	39,524
11 Jul 22	134.89999 -1.30	137.40	130.30	132.20	39,975
08 Jul 22	136.20000 +2.20	137.05	132.00	134.30	48,101
07 Jul 22	134.00000 +6.15	134.00	129.90	130.00	108,712
06 Jul 22	127.85000 +6.45	129.00	123.30	123.70	81,788
05 Jul 22	121.40000 -2.35	126.45	119.40	126.00	149,415
04 Jul 22	123.75000 -7.00	131.40	122.70	130.70	92,697
01 Jul 22	130.75000 -4.75	133.55	130.15	133.45	78,524
30 Jun 22	135.50000 -3.10	139.20	132.60	137.50	81,272
29 Jun 22	138.60001 -5.55	142.30	137.80	142.20	66,809
28 Jun 22	144.14999 -2.70	149.00	143.75	148.10	41,371
27 Jun 22	146.85001 -0.10	150.00	143.95	148.45	68,383
24 Jun 22	146.95000 +3.95	147.70	142.95	144.40	107,373
23 Jun 22	143.00000 -3.10	145.20	141.55	144.10	46,073
22 Jun 22	146.10001 -4.55	148.05	143.90	147.75	51,089
21 Jun 22	150.64999 +5.60	152.65	146.50	146.80	51,757
20 Jun 22	145.05000 +0.75	147.40	142.15	144.30	46,915
17 Jun 22	144.30000 +0.95	145.45	141.15	142.30	73,445
16 Jun 22	143.35001 -11.35	154.60	143.10	154.60	83,408
15 Jun 22	154.70000 +3.25	155.00	149.35	152.00	77,151
14 Jun 22	151.45000 -7.00	160.80	151.45	159.50	86,174
13 Jun 22	158.45000 -13.35	169.70	155.80	169.00	127,454
10 Jun 22	171.80000 -4.20	175.50	170.90	173.25	79,462
09 Jun 22	176.00000 +0.40	176.40	170.85	175.90	66,383
08 Jun 22	175.60001 +4.00	175.85	172.45	173.00	50,338
07 Jun 22	171.60001 -0.90	172.05	169.00	170.40	36,922
06 Jun 22	172.50000 +1.90	175.15	172.50	173.65	30,164
03 Jun 22	170.60001 -3.30	176.20	169.65	175.00	32,517
02 Jun 22	173.89999 +2.85	173.90	170.85	171.60	28,143
01 Jun 22	171.05000 +0.25	172.80	168.90	171.45	29,668
31 May 22	170.80000 -1.60	173.20	169.60	170.85	141,962
30 May 22	172.39999 +0.40	174.95	170.65	173.00	66,704
27 May 22	172.00000 +4.00	172.70	168.75	169.25	60,545
26 May 22	168.00000 +4.70	168.95	162.20	163.20	40,179
25 May 22	163.30000 -1.70	166.65	161.70	166.45	46,211
24 May 22	165.00000 -5.50	169.20	164.75	167.95	66,345
23 May 22	170.50000 +2.65	172.60	169.45	171.00	31,553
20 May 22	167.85001 +1.20	171.45	167.15	168.40	54,943
19 May 22	166.64999 -0.25	167.00	160.35	163.30	38,842
18 May 22	166.89999 -2.15	170.50	166.80	169.05	34,998
17 May 22	169.05000 +2.80	171.30	167.25	168.25	54,435
16 May 22	166.25000 -0.20	167.30	164.85	166.40	39,194
13 May 22	166.45000 +4.45	166.45	162.45	164.10	90,845
12 May 22	162.00000 -0.95	162.45	155.65	156.70	68,123
11 May 22	162.95000 +5.45	163.75	158.60	160.00	54,408
10 May 22	157.50000 +3.30	160.80	153.85	156.60	67,777
09 May 22	154.20000 -10.95	163.55	154.10	162.15	89,665
06 May 22	165.14999 -3.25	167.15	161.90	166.00	63,089
05 May 22	168.39999 +0.00	174.35	167.60	173.00	75,706
04 May 22	168.39999 +0.75	171.85	166.65	168.20	63,022
03 May 22	167.64999 +3.55	168.35	164.10	164.80	58,635
02 May 22	164.10001 -8.85	170.80	162.20	170.80	105,631
29 Apr 22	172.95000 +8.45	174.15	168.00	168.50	124,658
28 Apr 22	164.50000 +10.80	165.70	160.00	160.00	140,055
27 Apr 22	153.70000 +1.85	156.25	150.35	154.20	80,405
26 Apr 22	151.85001 -2.25	156.75	151.85	156.50	52,480
25 Apr 22	154.10001 -1.05	155.95	151.30	153.00	47,260
22 Apr 22	155.14999 -2.95	155.85	152.65	155.00	52,651
21 Apr 22	158.10001 +0.55	160.45	156.40	157.20	35,745
20 Apr 22	157.55000 +4.10	160.10	153.00	154.00	48,056
19 Apr 22	153.45000 -0.15	154.55	150.85	153.00	69,628
14 Apr 22	153.60001 -2.10	157.35	152.85	156.00	46,529
13 Apr 22	155.70000 +0.95	156.00	151.20	156.00	58,506
12 Apr 22	154.75000 +0.25	155.70	151.45	152.50	54,406
11 Apr 22	154.50000 -2.65	157.70	153.80	155.65	45,014
08 Apr 22	157.14999 -1.25	162.20	156.70	161.25	37,131
07 Apr 22	158.39999 -0.25	162.10	158.15	159.85	58,454
06 Apr 22	158.64999 -6.35	165.35	156.50	164.65	87,557
05 Apr 22	165.00000 -6.50	173.65	164.30	172.55	60,387
04 Apr 22	171.50000 +4.35	173.25	165.95	167.80	61,389
01 Apr 22	167.14999 -3.95	172.20	166.90	171.50	51,591
31 Mar 22	171.10001 -2.20	174.80	168.20	172.40	89,806
30 Mar 22	173.30000 -2.00	175.20	171.90	175.20	40,418
29 Mar 22	175.30000 +1.70	178.20	173.40	176.40	100,102
28 Mar 22	173.60001 +2.20	175.60	170.20	172.00	82,608
25 Mar 22	171.39999 +0.90	173.80	169.40	170.60	56,474
24 Mar 22	170.50000 +4.30	170.90	164.90	166.00	51,334
23 Mar 22	166.20000 -1.20	169.50	164.10	168.80	74,716
22 Mar 22	167.39999 +2.00	168.80	164.30	165.40	79,499
21 Mar 22	165.39999 -1.50	167.50	163.10	165.20	59,170
18 Mar 22	166.89999 +6.20	166.90	159.10	162.70	108,039
17 Mar 22	160.70000 -1.50	165.80	158.50	164.90	97,395
16 Mar 22	162.20000 +14.50	163.10	152.00	152.50	197,211
15 Mar 22	147.70000 -2.80	149.20	144.40	148.00	86,651
14 Mar 22	150.50000 +1.70	153.90	149.50	153.00	123,127
11 Mar 22	148.80000 +10.00	152.40	140.20	141.30	178,331
10 Mar 22	138.80000 -4.20	144.00	138.00	143.80	89,021
09 Mar 22	143.00000 +12.30	143.00	135.80	136.20	163,736
08 Mar 22	130.70000 -2.30	137.70	129.10	130.00	101,032
07 Mar 22	133.00000 -2.70	138.40	127.10	129.60	192,618
04 Mar 22	135.70000 -7.50	143.60	135.50	139.60	103,115
03 Mar 22	143.20000 -1.20	147.60	142.60	145.00	74,582
02 Mar 22	144.39999 +1.60	144.70	137.70	141.20	98,425
01 Mar 22	142.80000 -4.80	146.90	140.00	146.90	86,661
28 Feb 22	147.60001 +2.70	148.30	139.80	140.10	116,879
25 Feb 22	144.89999 +7.80	145.10	138.10	140.80	108,161
24 Feb 22	137.10001 -0.70	137.40	128.30	130.00	188,861
23 Feb 22	137.80000 -2.60	141.70	137.80	141.30	107,553
22 Feb 22	140.39999 +0.20	143.80	132.00	133.90	144,824
21 Feb 22	140.20000 -6.00	147.20	139.30	146.10	123,874
18 Feb 22	146.20000 -2.10	149.20	146.20	149.20	76,415
17 Feb 22	148.30000 -4.30	152.30	147.60	152.30	74,581
16 Feb 22	152.60001 +3.60	154.20	150.80	151.20	85,187
15 Feb 22	149.00000 +2.00	149.80	145.40	146.10	142,228
14 Feb 22	147.00000 -5.00	148.50	143.10	147.40	161,242
11 Feb 22	152.00000 -6.70	156.50	152.00	155.70	98,111
10 Feb 22	158.70000 +0.60	161.70	156.00	160.50	67,161
09 Feb 22	158.10001 +4.90	159.10	154.70	155.60	78,617
08 Feb 22	153.20000 -1.20	156.10	149.30	155.80	102,859
07 Feb 22	154.39999 +0.30	155.60	152.00	155.20	61,488
04 Feb 22	154.10001 -3.90	160.50	154.10	159.00	104,128
03 Feb 22	158.00000 -7.70	165.80	158.00	165.80	136,817
02 Feb 22	165.70000 +2.80	169.00	164.10	165.10	135,921
01 Feb 22	162.89999 +3.00	165.80	160.30	162.70	135,253
31 Jan 22	159.89999 +2.10	163.60	155.50	162.10	135,265
28 Jan 22	157.80000 -3.10	162.40	153.60	162.00	149,871
27 Jan 22	160.89999 +1.20	168.90	153.40	160.00	244,253
26 Jan 22	159.70000 +6.30	160.70	154.30	154.40	149,458
25 Jan 22	153.39999 -2.00	163.60	152.90	158.00	209,409
24 Jan 22	155.39999 -13.30	170.00	152.00	170.00	314,889
21 Jan 22	168.70000 +1.10	172.50	164.40	167.20	359,605
20 Jan 22	167.60001 -37.40	191.40	163.60	185.70	808,341
19 Jan 22	205.00000 +1.60	206.60	201.40	202.00	73,417
18 Jan 22	203.39999 -2.60	206.00	201.60	205.80	62,889
17 Jan 22	206.00000 -0.40	207.80	204.60	207.00	30,352
14 Jan 22	206.39999 -8.00	211.60	203.40	211.60	96,404
13 Jan 22	214.39999 +6.40	222.20	212.00	213.00	89,296
12 Jan 22	208.00000 +2.40	211.80	205.40	207.40	44,624
11 Jan 22	205.60001 +3.60	209.40	203.40	205.00	66,068
10 Jan 22	202.00000 -3.20	206.80	198.30	206.80	97,569
07 Jan 22	205.20000 +1.00	209.40	203.00	206.00	61,864
06 Jan 22	204.20000 -5.40	205.80	202.20	204.60	78,351
05 Jan 22	209.60001 +1.20	211.40	207.80	209.60	66,727
04 Jan 22	208.39999 -6.20	216.80	208.40	216.80	55,205
03 Jan 22	214.60001 -0.60	216.40	213.00	216.20	35,400
31 Dec 21	215.20000 +1.00	215.20	212.00	213.00	9,289
30 Dec 21	214.20000 +0.80	216.20	213.20	213.20	20,768
29 Dec 21	213.39999 -0.60	216.60	212.40	213.60	29,502
28 Dec 21	214.00000 +0.00	215.40	212.80	214.00	35,707
27 Dec 21	214.00000 +0.60	214.60	209.60	211.80	23,900
24 Dec 21	213.39999 +1.40	213.40	211.00	211.00	5,875
23 Dec 21	212.00000 +1.20	213.00	208.80	212.00	29,655
22 Dec 21	210.80000 +3.60	211.40	207.40	208.60	34,440
21 Dec 21	207.20000 +1.80	209.80	205.60	208.80	25,021
20 Dec 21	205.39999 -1.40	206.20	200.20	202.00	70,567
17 Dec 21	206.80000 -5.80	209.40	205.40	209.40	114,954
16 Dec 21	212.60001 +0.00	225.00	212.60	224.20	94,790
15 Dec 21	212.60001 +3.40	213.20	209.20	209.80	61,081
14 Dec 21	209.20000 -3.60	215.40	207.40	211.80	68,045
13 Dec 21	212.80000 -2.60	217.80	211.80	216.20	47,693
10 Dec 21	215.39999 -2.60	217.80	213.40	216.60	53,047
09 Dec 21	218.00000 -1.60	223.40	216.60	222.00	77,911
08 Dec 21	219.60001 -11.20	225.80	216.20	225.40	169,045
07 Dec 21	230.80000 +12.00	231.20	221.00	223.00	70,587
06 Dec 21	218.80000 -1.00	224.00	217.80	221.80	76,309
03 Dec 21	219.80000 -4.60	228.00	217.60	226.60	103,406
02 Dec 21	224.39999 -16.80	237.20	223.00	236.60	190,373
01 Dec 21	241.20000 +8.60	243.00	229.40	242.80	132,277
30 Nov 21	232.60001 +3.80	236.80	226.00	228.60	76,520
29 Nov 21	228.80000 +4.80	230.80	224.00	224.00	60,183
26 Nov 21	224.00000 -4.00	227.80	219.80	220.00	51,815
25 Nov 21	228.00000 +1.60	231.60	225.80	227.60	34,596
24 Nov 21	226.39999 +2.40	227.20	220.80	224.00	69,039
23 Nov 21	224.00000 -8.80	230.00	222.80	230.00	102,609
22 Nov 21	232.80000 -6.40	240.80	232.60	239.00	67,021
19 Nov 21	239.20000 +0.40	241.80	237.80	239.40	57,002
18 Nov 21	238.80000 -0.40	240.60	236.20	238.00	58,221
17 Nov 21	239.20000 +2.20	241.00	237.40	237.40	78,618
16 Nov 21	237.00000 +2.20	238.80	233.80	235.60	61,253
15 Nov 21	234.80000 +0.20	236.00	231.20	234.80	61,937
12 Nov 21	234.60001 +2.60	234.60	230.00	232.60	50,884
11 Nov 21	232.00000 +5.00	232.00	225.00	226.00	41,901
10 Nov 21	227.00000 -9.20	235.80	223.20	234.00	122,076
09 Nov 21	236.20000 +1.20	237.40	233.60	235.00	51,942
08 Nov 21	235.00000 +2.40	237.00	230.00	232.00	47,133
05 Nov 21	232.60001 -1.80	236.40	231.40	234.60	50,830
04 Nov 21	234.39999 +5.60	235.20	229.40	230.60	60,581
03 Nov 21	228.80000 -2.00	231.60	226.40	230.20	49,336
02 Nov 21	230.80000 -0.60	233.60	229.40	231.60	51,752
01 Nov 21	231.39999 +1.60	236.60	230.00	232.00	62,115
29 Oct 21	229.80000 +0.80	230.40	216.20	226.00	84,531
28 Oct 21	229.00000 +6.00	231.80	222.80	223.00	128,725
27 Oct 21	223.00000 +9.20	223.00	212.40	212.60	137,979
26 Oct 21	213.80000 +2.20	214.40	209.80	211.20	59,076
25 Oct 21	211.60001 +4.80	211.80	206.40	208.60	74,434
22 Oct 21	206.80000 +6.40	209.60	202.00	202.20	118,683
21 Oct 21	200.39999 +14.80	200.80	188.40	189.90	156,582
20 Oct 21	185.60001 -1.40	188.60	184.70	186.00	48,384
19 Oct 21	187.00000 +2.60	188.20	185.30	186.00	46,964
18 Oct 21	184.39999 +0.80	185.50	180.30	183.00	46,282
15 Oct 21	183.60001 -1.10	187.50	182.60	186.70	55,892
14 Oct 21	184.70000 +4.10	186.40	182.70	183.20	67,818
13 Oct 21	180.60001 +3.40	181.60	166.10	174.90	114,066
12 Oct 21	177.20000 -1.90	180.80	175.50	176.20	55,273
11 Oct 21	179.10001 -1.00	180.50	175.80	180.50	64,021
08 Oct 21	180.10001 -6.10	186.10	180.10	186.10	51,411
07 Oct 21	186.20000 +4.80	186.50	182.10	184.00	55,155
06 Oct 21	181.39999 -2.80	182.80	178.10	182.80	71,592
05 Oct 21	184.20000 +3.90	184.20	176.40	180.20	102,967
04 Oct 21	180.30000 -5.80	186.00	180.30	185.00	72,145
01 Oct 21	186.10001 -1.80	188.80	184.20	185.00	77,130
30 Sep 21	187.89999 +3.30	189.40	185.30	187.40	67,327
29 Sep 21	184.60001 -2.30	191.60	184.60	188.00	81,571
28 Sep 21	186.89999 -9.40	195.50	185.40	195.50	127,889
27 Sep 21	196.30000 -5.10	203.20	194.10	203.00	73,795
24 Sep 21	201.39999 -6.20	207.20	201.20	207.20	45,112
23 Sep 21	207.60001 +4.60	208.20	204.20	205.60	50,708
22 Sep 21	203.00000 +3.00	204.20	201.00	202.00	39,413
21 Sep 21	200.00000 +3.10	203.80	197.40	197.60	42,708
20 Sep 21	196.89999 -2.60	199.10	193.80	198.30	78,697
17 Sep 21	199.50000 -4.30	207.40	198.90	205.80	68,873
16 Sep 21	203.80000 -7.80	213.80	201.20	212.60	107,744
15 Sep 21	211.60001 -0.80	213.60	210.80	212.00	52,482
14 Sep 21	212.39999 +5.40	212.40	206.40	207.00	39,018
13 Sep 21	207.00000 -4.40	211.20	206.40	211.00	34,988
10 Sep 21	211.39999 +3.60	212.60	208.80	209.40	44,638
09 Sep 21	207.80000 +2.20	208.00	202.40	204.40	29,670
08 Sep 21	205.60001 -2.80	208.20	205.20	207.40	35,801
07 Sep 21	208.39999 +0.40	209.80	206.40	208.60	26,703
06 Sep 21	208.00000 +3.80	208.20	204.80	205.00	31,593
03 Sep 21	204.20000 +1.20	204.60	201.00	202.40	31,861
02 Sep 21	203.00000 -0.80	205.40	200.60	202.40	36,303
01 Sep 21	203.80000 +1.40	206.80	201.80	204.60	42,714
31 Aug 21	202.39999 -7.00	210.40	202.00	209.80	74,841
30 Aug 21	209.39999 +2.60	210.00	208.20	208.40	47,676
27 Aug 21	206.80000 +3.00	207.20	203.80	203.80	34,066
26 Aug 21	203.80000 -3.80	207.20	203.40	206.20	40,739
25 Aug 21	207.60001 +4.60	208.60	202.60	202.80	50,048
24 Aug 21	203.00000 +3.00	203.80	201.00	201.40	50,162
23 Aug 21	200.00000 +4.20	200.60	198.20	198.70	40,946
20 Aug 21	195.80000 +3.40	196.10	191.40	191.70	43,963
19 Aug 21	192.39999 -1.80	192.40	185.20	192.00	105,648
18 Aug 21	194.20000 -1.90	197.20	193.10	196.10	45,286
17 Aug 21	196.10001 -0.20	197.90	194.20	195.30	51,520
16 Aug 21	196.30000 -3.40	199.70	195.30	199.00	43,247
13 Aug 21	199.70000 -1.10	200.80	198.20	200.20	34,388
12 Aug 21	200.80000 +1.50	201.40	197.80	199.00	46,873
11 Aug 21	199.30000 -2.50	203.20	199.10	202.60	40,664
10 Aug 21	201.80000 -2.60	205.60	200.40	204.60	42,891
09 Aug 21	204.39999 -0.40	206.00	203.60	204.60	31,634
06 Aug 21	204.80000 -2.80	208.80	204.40	207.20	45,504
05 Aug 21	207.60001 -0.40	209.80	207.00	208.20	27,850
04 Aug 21	208.00000 +3.00	209.20	205.80	206.00	41,411
03 Aug 21	205.00000 -1.80	209.40	204.80	206.60	48,403
02 Aug 21	206.80000 +4.80	207.00	203.40	204.20	57,816
30 Jul 21	202.00000 -1.20	203.40	200.20	200.60	38,361
29 Jul 21	203.20000 +3.20	203.60	200.00	201.00	53,929
28 Jul 21	200.00000 +4.60	201.00	194.40	196.30	60,070
27 Jul 21	195.39999 -5.20	201.00	195.10	200.40	69,431
26 Jul 21	200.60001 +0.40	202.80	198.80	199.00	53,352
23 Jul 21	200.20000 +6.30	202.40	194.90	195.50	105,297
22 Jul 21	193.89999 +3.30	196.40	191.30	194.00	65,706
21 Jul 21	190.60001 +3.20	191.60	188.40	188.40	56,757
20 Jul 21	187.39999 +2.30	187.90	184.10	185.30	48,793
19 Jul 21	185.10001 -4.20	187.90	181.90	187.90	70,179
16 Jul 21	189.30000 -1.30	192.50	188.80	190.60	44,539
15 Jul 21	190.60001 +0.60	190.90	187.60	188.70	52,062
14 Jul 21	190.00000 +0.20	192.00	188.00	188.90	49,458
13 Jul 21	189.80000 +3.30	189.80	185.10	186.70	36,618
12 Jul 21	186.50000 +0.90	188.90	185.30	185.90	32,679
09 Jul 21	185.60001 +2.40	186.60	182.80	184.00	48,481
08 Jul 21	183.20000 -8.10	191.50	181.00	191.30	144,907
07 Jul 21	191.30000 +1.30	193.60	189.50	190.30	68,380
06 Jul 21	190.00000 +1.70	191.80	187.10	188.60	44,117
05 Jul 21	188.30000 +1.00	188.60	186.50	187.20	33,686
02 Jul 21	187.30000 +3.40	188.70	184.50	184.50	34,401
01 Jul 21	183.89999 -2.00	188.70	183.70	187.80	52,282
30 Jun 21	185.89999 -4.40	191.70	185.70	190.30	48,927
29 Jun 21	190.30000 +1.30	191.10	188.00	188.50	61,164
28 Jun 21	189.00000 +1.30	189.60	187.10	187.80	53,053
25 Jun 21	187.70000 +0.30	188.50	186.30	187.50	32,052
24 Jun 21	187.39999 +1.90	188.10	183.90	185.50	63,864
23 Jun 21	185.50000 -0.70	189.10	184.70	187.80	53,059
22 Jun 21	186.20000 -0.30	187.00	183.40	186.70	50,670
21 Jun 21	186.50000 +0.90	187.50	182.10	184.50	56,792
18 Jun 21	185.60001 -3.50	191.30	184.80	188.80	95,991
17 Jun 21	189.10001 -3.90	193.40	187.90	192.20	129,126
16 Jun 21	193.00000 +2.90	193.70	189.90	190.50	68,177
15 Jun 21	190.10001 -0.10	191.60	187.50	190.90	84,544
14 Jun 21	190.20000 +5.70	190.50	186.10	186.10	129,487
11 Jun 21	184.50000 +4.50	185.80	180.00	180.00	119,901
10 Jun 21	180.00000 +5.00	186.90	174.20	175.50	243,641
09 Jun 21	175.00000 +2.90	175.80	171.60	172.10	60,304
08 Jun 21	172.10001 -0.90	174.90	170.20	172.40	81,681
07 Jun 21	173.00000 -1.10	175.30	171.00	173.80	50,854
04 Jun 21	174.10001 +1.10	174.90	170.20	172.70	48,610
03 Jun 21	173.00000 +2.50	174.60	170.80	171.10	71,750
02 Jun 21	170.50000 +3.30	171.00	166.50	167.30	60,713
01 Jun 21	167.20000 +0.40	170.10	166.10	167.70	61,833
31 May 21	166.80000 +0.90	168.20	166.40	166.40	44,441
28 May 21	165.89999 +2.50	166.10	162.10	163.00	47,207
27 May 21	163.39999 +1.10	163.80	161.90	163.00	86,811
26 May 21	162.30000 +0.80	163.70	161.00	161.70	43,791
25 May 21	161.50000 +1.50	164.10	160.70	160.70	52,852
24 May 21	160.00000 +2.30	160.30	157.20	157.80	25,473
21 May 21	157.70000 -0.60	159.60	156.90	159.00	61,740
20 May 21	158.30000 +7.30	159.00	154.40	155.10	117,017
19 May 21	151.00000 +1.10	151.20	146.40	148.70	73,390
18 May 21	149.89999 +1.80	152.00	149.20	149.60	53,113
17 May 21	148.10001 -0.70	149.40	145.70	149.30	55,745
14 May 21	148.80000 +2.00	149.40	146.30	148.80	51,675
13 May 21	146.80000 +1.20	148.70	143.00	145.00	65,912
12 May 21	145.60001 -4.40	151.60	145.40	150.00	118,711
11 May 21	150.00000 -3.20	150.10	145.90	149.50	127,864
10 May 21	153.20000 -3.70	157.40	152.90	157.00	80,436
07 May 21	156.89999 +5.30	157.50	150.50	152.70	148,518
06 May 21	151.60001 -10.10	162.40	150.60	161.50	172,137
05 May 21	161.70000 +1.40	163.70	160.80	161.60	76,942
04 May 21	160.30000 -8.10	168.60	159.40	168.20	94,857
03 May 21	168.39999 +0.30	170.20	167.40	168.30	42,425
30 Apr 21	168.10001 -2.90	171.60	168.10	170.60	53,621
29 Apr 21	171.00000 -1.80	175.80	169.90	173.40	83,968
28 Apr 21	172.80000 -0.70	175.00	171.60	173.40	33,393
27 Apr 21	173.50000 +0.90	174.90	172.50	172.80	39,611
26 Apr 21	172.60001 +0.80	173.10	169.90	171.90	39,297
23 Apr 21	171.80000 +1.80	172.80	168.10	169.40	42,692
22 Apr 21	170.00000 +5.20	171.40	163.00	167.00	106,095
21 Apr 21	164.80000 -0.20	167.90	162.90	165.50	71,981
20 Apr 21	165.00000 -6.40	171.00	163.00	170.80	121,957
19 Apr 21	171.39999 -3.20	175.00	171.20	174.80	45,464
16 Apr 21	174.60001 +0.40	175.60	173.80	174.30	36,028
15 Apr 21	174.20000 -0.60	176.40	173.60	174.80	45,979
14 Apr 21	174.80000 -2.20	177.70	174.70	177.50	36,128
13 Apr 21	177.00000 +2.10	178.60	173.80	174.50	73,309
12 Apr 21	174.89999 -4.10	179.10	173.40	178.70	57,819
09 Apr 21	179.00000 -1.10	180.60	178.10	180.20	27,784
08 Apr 21	180.10001 +3.00	181.80	177.50	177.50	52,554
07 Apr 21	177.10001 -2.20	178.80	175.30	178.80	47,365
06 Apr 21	179.30000 -2.20	183.00	178.80	181.30	56,495
01 Apr 21	181.50000 +7.20	182.50	175.50	176.40	135,830
31 Mar 21	174.30000 +3.50	175.30	170.50	171.00	60,027
30 Mar 21	170.80000 -0.40	172.80	169.60	171.90	40,703
29 Mar 21	171.20000 -0.70	173.60	170.90	172.80	37,893
26 Mar 21	171.89999 +6.40	172.20	166.80	167.40	67,778
25 Mar 21	165.50000 -1.30	167.30	161.60	166.10	72,706
24 Mar 21	166.80000 +5.00	170.20	161.70	162.30	105,630
23 Mar 21	161.80000 -3.80	166.40	161.20	165.30	48,614
22 Mar 21	165.60001 +2.70	165.60	162.40	162.80	69,197
19 Mar 21	162.89999 -0.60	164.30	159.20	161.50	300,841
18 Mar 21	163.50000 +0.60	165.30	162.20	164.70	46,209
17 Mar 21	162.89999 -1.90	165.70	161.70	164.80	75,751
16 Mar 21	164.80000 +0.50	167.60	163.90	165.50	85,412
15 Mar 21	164.30000 +2.00	165.50	161.80	162.70	53,123
12 Mar 21	162.30000 -3.30	165.20	161.60	165.20	59,379
11 Mar 21	165.60001 +3.50	167.20	162.40	162.50	74,426
10 Mar 21	162.10001 -2.80	167.40	161.80	166.00	95,421
09 Mar 21	164.89999 +7.90	165.00	154.30	156.50	115,494
08 Mar 21	157.00000 -0.80	161.10	156.20	158.10	91,460
05 Mar 21	157.80000 -1.40	162.00	155.70	157.70	99,718
04 Mar 21	159.20000 -6.40	163.40	155.50	162.00	147,572
03 Mar 21	165.60001 -3.40	169.90	162.50	169.90	93,578
02 Mar 21	169.00000 -3.00	174.20	168.80	172.00	89,306
01 Mar 21	172.00000 -3.20	180.00	170.20	179.00	101,603
26 Feb 21	175.20000 +0.40	175.60	168.10	170.90	93,112
25 Feb 21	174.80000 +2.10	177.50	173.10	175.60	65,713
24 Feb 21	172.70000 -0.20	175.20	170.50	171.90	110,565
23 Feb 21	172.89999 -10.30	187.50	169.10	183.00	180,736
22 Feb 21	183.20000 -7.50	190.00	182.90	190.00	83,028
19 Feb 21	190.70000 +5.10	191.30	186.00	186.00	88,686
18 Feb 21	185.60001 +3.00	191.20	185.50	186.20	129,559
17 Feb 21	182.60001 -2.90	186.60	182.20	185.00	96,605
16 Feb 21	185.50000 +2.90	186.60	182.70	183.50	47,119
15 Feb 21	182.60001 +0.40	185.70	182.40	183.40	42,258
12 Feb 21	182.20000 +1.20	183.00	180.40	181.00	60,417
11 Feb 21	181.00000 +6.00	181.50	175.00	175.00	77,446
10 Feb 21	175.00000 -1.50	177.60	174.50	176.90	50,920
09 Feb 21	176.50000 +0.90	176.60	173.70	175.80	56,015
08 Feb 21	175.60001 +5.60	177.90	172.20	172.50	93,848
05 Feb 21	170.00000 +0.90	172.30	169.30	170.30	61,904
04 Feb 21	169.10001 -0.40	171.80	168.30	169.10	50,201
03 Feb 21	169.50000 -1.50	173.30	169.50	172.90	58,286
02 Feb 21	171.00000 +0.60	174.80	170.10	172.70	90,406
01 Feb 21	170.39999 +4.40	171.90	165.30	167.30	73,094
29 Jan 21	166.00000 -1.00	166.20	163.00	165.40	111,660
28 Jan 21	167.00000 +0.80	168.50	158.80	163.20	111,578
27 Jan 21	166.20000 -6.40	172.50	162.00	172.00	140,382
26 Jan 21	172.60001 +1.10	177.00	171.20	171.20	74,263
25 Jan 21	171.50000 -6.30	180.90	171.10	178.40	105,842
22 Jan 21	177.80000 -1.20	180.70	176.60	179.00	58,767
21 Jan 21	179.00000 +1.10	183.00	172.60	179.80	112,848
20 Jan 21	177.89999 +0.60	183.60	177.40	178.40	156,228
19 Jan 21	177.30000 +6.20	177.90	171.30	173.10	92,423
18 Jan 21	171.10001 +1.20	172.30	165.20	169.10	61,279
15 Jan 21	169.89999 -4.90	174.60	168.60	174.60	79,564
14 Jan 21	174.80000 +3.20	176.50	172.80	174.90	95,151
13 Jan 21	171.60001 +6.60	173.40	164.80	165.20	133,280
12 Jan 21	165.00000 -0.50	166.80	163.60	166.20	94,389
11 Jan 21	165.50000 -0.20	168.80	163.50	167.00	67,705
08 Jan 21	165.70000 +1.80	171.30	164.40	165.90	132,325
07 Jan 21	163.89999 +0.60	164.30	159.40	162.70	108,872
06 Jan 21	163.30000 -0.30	163.70	161.30	163.50	81,171
05 Jan 21	163.60001 +0.10	165.70	161.90	163.70	53,697
04 Jan 21	163.50000 +4.20	167.20	160.70	161.50	107,021
31 Dec 20	159.30000 +0.10	161.50	158.90	159.00	24,598
30 Dec 20	159.20000 +0.10	160.30	158.70	158.90	24,438
29 Dec 20	159.10001 +2.70	160.50	156.10	156.50	64,689
28 Dec 20	156.39999 +1.30	157.60	155.80	155.80	35,965
24 Dec 20	155.10001 -0.30	156.40	154.70	156.00	9,486
23 Dec 20	155.39999 -1.20	158.70	155.40	156.60	50,864
22 Dec 20	156.60001 +3.50	156.70	153.00	153.20	52,003
21 Dec 20	153.10001 -1.10	153.60	149.40	151.50	50,785
18 Dec 20	154.20000 -2.10	155.90	151.90	155.90	89,065
17 Dec 20	156.30000 +1.00	157.30	154.30	155.40	77,641
16 Dec 20	155.30000 +0.10	156.70	153.50	155.50	61,445
15 Dec 20	155.20000 +1.80	156.20	152.30	154.00	54,468
14 Dec 20	153.39999 +2.50	154.00	149.90	151.50	61,589
11 Dec 20	150.89999 +0.10	151.90	149.90	151.20	45,515
10 Dec 20	150.80000 -0.70	151.10	147.80	150.00	73,740
09 Dec 20	151.50000 -1.50	154.70	147.30	153.90	141,832
08 Dec 20	153.00000 +0.50	153.80	152.10	153.20	75,197
07 Dec 20	152.50000 +0.90	153.80	150.90	151.60	99,783
04 Dec 20	151.60001 +1.90	152.20	149.30	149.60	48,442
03 Dec 20	149.70000 +1.70	150.20	147.30	148.00	55,976
02 Dec 20	148.00000 -1.00	149.70	147.40	148.80	57,266
01 Dec 20	149.00000 +2.30	149.60	146.10	148.60	65,554
30 Nov 20	146.70000 +0.50	149.90	146.00	146.40	114,279
27 Nov 20	146.20000 +3.60	146.40	142.90	143.30	69,759
26 Nov 20	142.60001 -2.20	146.60	142.30	144.80	90,567
25 Nov 20	144.80000 +4.50	144.80	140.10	141.00	91,180
24 Nov 20	140.30000 +1.10	142.00	139.10	140.50	69,891
23 Nov 20	139.20000 -0.30	140.90	138.80	140.00	63,635
20 Nov 20	139.50000 +3.90	139.80	135.10	135.60	100,705
19 Nov 20	135.60001 -0.50	135.60	128.10	132.70	150,994
18 Nov 20	136.10001 +1.90	136.50	133.70	134.10	43,707
17 Nov 20	134.20000 -0.50	136.00	133.60	134.60	49,009
16 Nov 20	134.70000 -0.80	137.30	133.80	136.00	58,841
13 Nov 20	135.50000 +1.30	136.20	133.90	134.10	59,960
12 Nov 20	134.20000 +1.10	135.80	133.40	133.50	62,949
11 Nov 20	133.10001 +4.30	133.10	126.90	128.10	79,562
10 Nov 20	128.80000 -6.70	134.80	127.60	134.70	145,014
09 Nov 20	135.50000 -0.50	141.60	132.40	139.50	121,318
06 Nov 20	136.00000 -0.20	136.80	132.40	136.10	73,380
05 Nov 20	136.20000 +6.90	137.40	132.40	132.40	125,809
04 Nov 20	129.30000 +2.20	129.30	125.20	126.00	48,110
03 Nov 20	127.10000 +0.50	128.60	126.20	128.00	49,362
02 Nov 20	126.60000 +4.80	127.80	122.00	122.50	90,809
30 Oct 20	121.80000 +0.40	122.20	118.20	119.10	59,108
29 Oct 20	121.40000 +2.40	121.60	118.10	118.40	77,086
28 Oct 20	119.00000 -4.50	120.90	117.20	120.20	126,100
27 Oct 20	123.50000 -2.10	126.20	123.00	125.90	81,379
26 Oct 20	125.60000 -3.40	129.80	125.20	126.90	57,774
23 Oct 20	129.00000 +2.50	129.80	125.70	125.70	56,316
22 Oct 20	126.50000 -3.90	129.90	125.50	129.00	85,600
21 Oct 20	130.39999 -1.70	133.60	130.30	132.60	66,007
20 Oct 20	132.10001 +0.20	133.30	131.70	132.30	60,348
19 Oct 20	131.89999 +0.60	133.20	131.40	132.40	29,986
16 Oct 20	131.30000 +3.00	132.90	128.80	129.10	71,667
15 Oct 20	128.30000 -3.50	130.50	127.20	130.20	56,545
14 Oct 20	131.80000 -2.00	134.10	131.00	134.00	55,202
13 Oct 20	133.80000 +1.10	133.80	131.40	132.90	43,487
12 Oct 20	132.70000 +0.70	134.70	131.50	132.20	149,826
09 Oct 20	132.00000 +2.50	132.10	129.40	130.20	68,525
08 Oct 20	129.50000 +0.00	130.90	129.10	130.90	34,515
07 Oct 20	129.50000 +1.40	131.40	128.30	128.90	53,508
06 Oct 20	128.10001 -1.70	131.10	128.10	130.50	43,966
05 Oct 20	129.80000 +2.30	130.80	127.70	128.10	58,526
02 Oct 20	127.50000 -3.10	129.70	126.90	129.50	92,285
01 Oct 20	130.60001 +7.50	131.80	124.40	124.40	157,868
30 Sep 20	123.10000 +0.20	123.90	121.20	122.40	93,689
29 Sep 20	122.90000 +1.70	123.10	120.90	121.70	97,325
28 Sep 20	121.20000 -1.40	125.50	118.30	124.00	306,538
25 Sep 20	122.60000 -0.80	125.10	122.10	123.10	89,658
24 Sep 20	123.40000 +0.00	123.40	119.00	121.40	72,118
23 Sep 20	123.40000 +1.50	126.50	122.80	123.90	77,551
22 Sep 20	121.90000 -2.70	127.40	121.30	125.10	94,382
21 Sep 20	124.60000 -6.20	129.70	124.40	129.70	152,098
18 Sep 20	130.80000 +4.80	132.80	126.20	126.80	411,780
17 Sep 20	126.00000 +0.40	126.60	121.70	123.80	88,602
16 Sep 20	125.60000 +3.90	126.70	122.50	122.70	101,078
15 Sep 20	121.70000 -2.60	125.80	120.90	124.00	99,533
14 Sep 20	124.30000 +7.10	124.40	118.20	118.20	177,243
11 Sep 20	117.20000 +7.80	118.70	111.00	111.00	248,471
10 Sep 20	109.40000 +0.20	110.20	108.50	109.80	56,859
09 Sep 20	109.20000 +2.90	109.80	105.30	105.90	68,073
08 Sep 20	106.30000 -1.60	108.30	103.10	108.30	84,388
07 Sep 20	107.90000 +1.10	109.60	106.90	107.50	45,071
04 Sep 20	106.80000 -2.20	110.50	104.60	108.40	101,215
03 Sep 20	109.00000 -3.50	114.30	108.50	113.50	71,106
02 Sep 20	112.50000 +0.70	114.40	112.40	112.50	65,693
01 Sep 20	111.80000 +0.00	112.90	110.60	112.00	47,527
31 Aug 20	111.80000 +1.60	112.70	110.50	111.00	67,426
28 Aug 20	110.20000 -1.30	111.30	109.20	111.30	38,675
27 Aug 20	111.50000 +0.20	113.30	110.60	111.40	71,994
26 Aug 20	111.30000 +3.10	111.30	108.50	108.50	55,456
25 Aug 20	108.20000 +0.80	109.70	107.70	109.00	47,894
24 Aug 20	107.40000 +0.30	109.70	107.20	108.70	51,814
21 Aug 20	107.10000 -0.60	108.90	107.10	108.10	45,383
20 Aug 20	107.70000 -0.80	108.80	106.70	108.00	56,779
19 Aug 20	108.50000 -1.10	110.30	108.30	109.90	36,301
18 Aug 20	109.60000 +1.30	111.50	108.00	108.50	118,933
17 Aug 20	108.30000 +2.00	109.20	106.10	106.20	69,945
14 Aug 20	106.30000 -1.20	107.60	106.30	107.50	41,236
13 Aug 20	107.50000 +0.90	108.20	106.30	106.90	70,849
12 Aug 20	106.60000 +2.20	106.60	102.60	103.40	61,053
11 Aug 20	104.40000 +2.10	104.40	102.30	102.80	48,268
10 Aug 20	102.30000 -1.30	104.40	102.00	104.00	67,294
07 Aug 20	103.60000 +1.70	104.90	101.70	102.30	67,693
06 Aug 20	101.90000 +0.60	103.60	101.00	101.00	55,382
05 Aug 20	101.30000 -0.10	102.10	99.90	101.50	56,156
04 Aug 20	101.40000 -0.20	102.90	101.00	102.90	35,622
03 Aug 20	101.60000 +2.00	103.70	100.50	100.50	65,646
31 Jul 20	99.60000 +2.90	102.00	98.00	98.00	126,751
30 Jul 20	96.70000 -2.85	100.30	96.20	100.30	91,908
29 Jul 20	99.55000 -3.05	100.20	96.25	99.90	285,711
28 Jul 20	102.60000 -0.80	104.80	102.00	104.10	49,484
27 Jul 20	103.40000 -0.20	104.30	101.50	103.40	50,913
24 Jul 20	103.60000 -3.10	105.20	102.20	105.10	71,428
23 Jul 20	106.70000 +1.20	110.00	105.60	106.10	110,219
22 Jul 20	105.50000 -0.50	107.00	103.90	106.50	59,034
21 Jul 20	106.00000 +1.80	109.70	104.80	105.40	153,198
20 Jul 20	104.20000 +2.00	104.20	101.70	102.90	45,403
17 Jul 20	102.20000 +0.20	103.20	101.70	102.40	40,223
16 Jul 20	102.00000 -0.80	103.00	100.70	101.50	44,609
15 Jul 20	102.80000 +2.50	104.30	101.20	101.90	71,931
14 Jul 20	100.30000 -5.10	104.00	99.50	103.30	114,917
13 Jul 20	105.40000 -0.20	106.90	105.10	106.80	44,364
10 Jul 20	105.60000 +2.00	107.10	103.10	104.10	119,100
09 Jul 20	103.60000 +1.80	105.50	102.30	102.70	93,210
08 Jul 20	101.80000 -0.30	103.30	100.60	101.70	118,765
07 Jul 20	102.10000 +4.20	103.10	98.15	98.50	141,543
06 Jul 20	97.90000 +0.15	99.05	97.35	99.05	58,920
03 Jul 20	97.75000 -0.45	99.80	97.15	98.20	60,179
02 Jul 20	98.20000 +1.75	98.90	96.55	97.05	52,052
01 Jul 20	96.45000 -2.75	99.25	95.20	99.25	92,443
30 Jun 20	99.20000 +2.60	99.20	96.60	96.60	91,393
29 Jun 20	96.60000 +0.50	97.15	95.65	96.20	61,186
26 Jun 20	96.10000 -0.45	97.80	96.10	97.00	83,443
25 Jun 20	96.55000 +0.45	96.90	94.80	96.00	95,318
24 Jun 20	96.10000 +0.80	96.20	94.50	94.50	94,356
23 Jun 20	95.30000 +2.20	95.70	93.60	93.60	107,387
22 Jun 20	93.10000 -0.55	93.95	91.60	92.60	46,521
19 Jun 20	93.65000 +2.40	94.60	91.40	91.85	98,116
18 Jun 20	91.25000 +0.15	94.55	90.15	91.20	89,429
17 Jun 20	91.10000 -1.40	92.95	90.60	92.70	64,467
16 Jun 20	92.50000 +0.00	95.00	92.00	95.00	65,160
15 Jun 20	92.50000 -2.00	94.70	91.70	92.00	77,753
12 Jun 20	94.50000 +0.40	95.95	91.30	92.10	144,929
11 Jun 20	94.10000 -1.40	96.25	85.25	89.00	268,753
10 Jun 20	95.50000 +2.45	96.70	92.65	93.20	82,328
09 Jun 20	93.05000 +0.10	93.65	89.35	93.00	103,132
08 Jun 20	92.95000 -1.10	95.00	92.20	93.50	88,557
05 Jun 20	94.05000 +1.55	95.95	92.45	93.35	107,468
04 Jun 20	92.50000 -1.60	94.15	92.10	94.00	80,312
03 Jun 20	94.10000 +2.70	94.95	92.10	93.00	150,091
02 Jun 20	91.40000 +1.90	93.10	89.95	90.50	90,853
01 Jun 20	89.50000 +2.20	90.75	88.20	88.50	63,933
29 May 20	87.30000 -3.60	90.00	86.60	89.70	162,162
28 May 20	90.90000 +3.45	91.75	88.80	88.80	101,827
27 May 20	87.45000 -2.30	90.20	87.05	90.20	91,254
26 May 20	89.75000 +0.55	90.70	87.90	90.00	57,441
25 May 20	89.20000 +0.45	90.10	88.65	89.60	27,558
22 May 20	88.75000 -0.60	89.25	87.10	87.85	55,579
21 May 20	89.35000 -2.65	91.35	89.35	91.25	50,615
20 May 20	92.00000 +2.00	92.50	88.95	89.55	85,630
19 May 20	90.00000 +1.05	90.20	87.85	89.10	77,840
18 May 20	88.95000 +0.15	90.65	86.10	90.60	38,790
15 May 20	88.80000 +0.55	90.40	88.00	88.50	28,723
14 May 20	88.25000 -0.80	89.25	87.50	87.95	51,790
13 May 20	89.05000 -0.50	89.55	87.35	88.45	22,683
12 May 20	89.55000 +0.30	89.85	88.15	89.10	32,620
11 May 20	89.25000 -0.30	90.55	88.95	89.90	33,681
08 May 20	89.55000 +0.55	90.45	88.10	89.70	56,543
07 May 20	89.00000 +1.30	89.70	87.65	87.65	49,809
06 May 20	87.70000 +1.00	87.85	86.20	86.75	54,184
05 May 20	86.70000 +3.30	87.00	84.00	84.50	78,155
04 May 20	83.40000 -0.50	84.00	78.10	81.90	71,869
30 Apr 20	83.90000 -0.80	85.00	82.60	85.00	53,497
29 Apr 20	84.70000 +0.95	85.00	83.60	83.90	47,530
28 Apr 20	83.75000 +1.05	84.85	82.15	82.45	49,870
27 Apr 20	82.70000 -0.30	84.80	81.15	84.50	37,116
24 Apr 20	83.00000 -1.50	84.40	81.60	82.00	58,939
23 Apr 20	84.50000 +6.70	84.95	80.00	80.00	208,519
22 Apr 20	77.80000 +2.05	78.90	74.25	76.05	79,698
21 Apr 20	75.75000 -1.05	76.45	73.75	75.75	42,476
20 Apr 20	76.80000 +0.10	77.45	75.90	77.00	37,693
17 Apr 20	76.70000 +2.75	77.55	75.15	76.15	117,818
16 Apr 20	73.95000 +1.80	74.80	72.20	73.00	41,638
15 Apr 20	72.15000 -3.25	75.80	71.30	74.55	78,096
14 Apr 20	75.40000 -0.25	77.70	74.45	76.80	65,954
09 Apr 20	75.65000 +1.65	76.80	73.60	75.20	74,352
08 Apr 20	74.00000 -1.00	75.30	73.55	74.40	29,237
07 Apr 20	75.00000 +4.50	77.20	71.50	71.50	124,023
06 Apr 20	70.50000 +2.50	71.50	69.25	70.35	66,401
03 Apr 20	68.00000 -0.10	69.50	66.80	68.20	25,246
02 Apr 20	68.10000 +2.05	69.10	65.95	66.00	65,543
01 Apr 20	66.05000 +0.25	67.70	63.60	63.70	51,277
31 Mar 20	65.80000 -0.20	68.00	64.35	67.55	64,741
30 Mar 20	66.00000 +1.15	66.90	63.90	64.30	42,396
27 Mar 20	64.85000 -4.85	69.95	63.65	69.05	102,353
26 Mar 20	69.70000 +1.30	69.85	66.00	66.90	66,510
25 Mar 20	68.40000 +1.20	72.60	65.95	70.35	121,758
24 Mar 20	67.20000 +6.30	67.20	63.55	64.45	120,996
23 Mar 20	60.90000 -0.80	62.20	58.20	58.80	72,203
20 Mar 20	61.70000 -0.65	67.80	61.00	66.95	133,637
19 Mar 20	62.35000 +1.75	64.20	58.80	63.00	121,875
18 Mar 20	60.60000 +1.35	63.95	57.00	58.50	115,731
17 Mar 20	59.25000 +2.70	60.65	54.70	57.95	225,486
16 Mar 20	56.55000 -5.75	59.80	48.86	57.35	430,997
13 Mar 20	62.30000 +2.05	65.75	59.20	62.10	370,042
12 Mar 20	60.25000 -10.40	66.25	58.70	65.35	410,208
11 Mar 20	70.65000 -1.70	76.10	69.55	73.40	253,989
10 Mar 20	72.35000 -0.90	77.85	72.35	74.10	213,338
09 Mar 20	73.25000 -6.60	76.10	71.80	72.50	341,318
06 Mar 20	79.85000 -0.20	80.15	77.25	78.00	230,864
05 Mar 20	80.05000 -0.35	83.00	79.30	82.85	208,039
04 Mar 20	80.40000 +5.45	82.30	75.90	79.00	428,847
03 Mar 20	74.95000 +1.65	77.45	73.80	75.05	201,535
02 Mar 20	73.30000 -0.70	77.00	71.85	76.00	152,695
28 Feb 20	74.00000 -1.75	74.65	71.05	71.10	264,034
27 Feb 20	75.75000 -3.60	77.75	74.50	77.75	181,712
26 Feb 20	79.35000 +1.40	80.10	74.85	76.60	176,894
25 Feb 20	77.95000 -4.20	82.65	77.80	82.45	208,130
24 Feb 20	82.15000 -3.45	82.60	77.10	81.35	290,258
21 Feb 20	85.60000 -0.45	87.05	84.65	85.40	81,816
20 Feb 20	86.05000 -0.75	88.05	85.40	87.00	105,639
19 Feb 20	86.80000 -0.20	88.20	86.65	87.40	92,245
18 Feb 20	87.00000 -2.50	88.25	84.90	87.00	157,757
17 Feb 20	89.50000 -1.35	91.95	88.20	91.00	95,680
14 Feb 20	90.85000 -1.90	93.20	90.85	92.50	72,461
13 Feb 20	92.75000 -0.20	93.00	90.75	92.35	94,513
12 Feb 20	92.95000 +1.90	93.75	90.15	91.00	95,747
11 Feb 20	91.05000 +1.90	91.15	89.45	90.20	62,873
10 Feb 20	89.15000 +0.25	89.30	87.15	88.90	67,767
07 Feb 20	88.90000 -0.20	89.50	88.20	88.85	57,705
06 Feb 20	89.10000 -0.55	91.45	88.85	91.30	57,802
05 Feb 20	89.65000 +2.35	91.60	87.70	87.80	109,407
04 Feb 20	87.30000 +2.80	88.05	85.00	85.00	98,722
03 Feb 20	84.50000 -0.95	86.05	82.75	85.35	103,490
31 Jan 20	85.45000 -1.40	88.15	85.45	87.60	124,907
30 Jan 20	86.85000 -1.60	87.60	86.40	86.55	102,281
29 Jan 20	88.45000 +0.90	90.10	87.30	87.95	126,988
28 Jan 20	87.55000 +2.25	87.60	84.40	84.45	136,195
27 Jan 20	85.30000 -2.65	86.80	83.15	85.55	211,855
24 Jan 20	87.95000 +2.95	88.50	86.10	86.70	242,107
23 Jan 20	85.00000 +3.80	87.20	79.75	81.00	588,888
22 Jan 20	81.20000 -14.85	89.45	79.70	89.30	1,232,458
21 Jan 20	96.05000 -2.85	98.50	95.70	98.50	113,327
20 Jan 20	98.90000 +0.35	100.90	98.50	98.55	101,425
17 Jan 20	98.55000 +0.00	99.55	97.85	98.80	88,365
16 Jan 20	98.55000 -1.85	101.00	98.35	100.90	104,266
15 Jan 20	100.40000 +1.05	101.30	98.85	99.50	71,902
14 Jan 20	99.35000 -0.75	101.00	98.35	100.50	97,221
13 Jan 20	100.10000 +1.00	101.40	98.10	98.95	103,295
10 Jan 20	99.10000 +1.85	99.50	97.35	98.10	135,792
09 Jan 20	97.25000 +0.05	100.20	96.95	98.70	102,906
08 Jan 20	97.20000 -1.40	98.60	96.85	98.05	70,755
07 Jan 20	98.60000 +2.70	99.70	96.50	96.50	116,600
06 Jan 20	95.90000 -0.65	96.15	92.85	95.70	99,730
03 Jan 20	96.55000 -0.85	96.85	94.05	96.30	68,249
02 Jan 20	97.40000 +3.70	98.40	94.70	95.10	88,663
31 Dec 19	93.70000 -1.60	95.25	93.35	95.20	63,365
30 Dec 19	95.30000 -2.50	97.90	95.30	97.70	56,305
27 Dec 19	97.80000 -0.40	99.40	97.00	99.00	75,345
24 Dec 19	98.20000 -0.20	99.40	98.20	99.05	17,992
23 Dec 19	98.40000 -1.25	100.00	97.85	99.70	62,224
20 Dec 19	99.65000 +2.05	99.65	97.30	97.80	177,350
19 Dec 19	97.60000 -0.05	97.65	95.50	97.65	78,468
18 Dec 19	97.65000 +2.80	98.00	94.65	95.10	101,969
17 Dec 19	94.85000 -0.55	95.25	93.50	95.20	108,496
16 Dec 19	95.40000 -0.85	97.00	95.40	97.00	83,025
13 Dec 19	96.25000 +2.15	98.40	95.60	96.50	200,652
12 Dec 19	94.10000 +0.60	95.10	93.15	93.95	125,434
11 Dec 19	93.50000 -0.80	94.30	92.40	94.30	146,030
10 Dec 19	94.30000 +1.15	94.70	91.80	92.90	162,720
09 Dec 19	93.15000 -0.55	93.75	92.65	93.70	95,057
06 Dec 19	93.70000 -1.40	95.85	92.90	95.85	147,476
05 Dec 19	95.10000 -1.05	97.30	94.05	96.70	188,332
04 Dec 19	96.15000 +5.30	96.25	90.60	90.60	356,517
03 Dec 19	90.85000 -1.20	93.35	89.10	90.50	357,983
02 Dec 19	92.05000 -3.95	99.60	90.85	97.00	423,247
29 Nov 19	96.00000 -15.90	112.80	96.00	111.10	796,066
28 Nov 19	111.90000 -3.60	113.70	105.90	111.00	273,178
27 Nov 19	115.50000 +2.30	117.20	113.20	113.30	122,172
26 Nov 19	113.20000 -1.20	115.10	113.20	114.40	107,618
25 Nov 19	114.40000 +1.50	114.50	113.00	113.40	77,272
22 Nov 19	112.90000 +0.90	113.70	111.60	111.70	56,389
21 Nov 19	112.00000 -2.10	114.20	111.60	113.00	76,576
20 Nov 19	114.10000 +0.10	115.40	112.10	113.00	98,676
19 Nov 19	114.00000 -0.60	114.50	112.90	114.40	126,972
18 Nov 19	114.60000 +7.80	114.60	106.80	106.80	282,950
15 Nov 19	106.80000 +2.70	106.80	104.80	105.00	89,252
14 Nov 19	104.10000 -1.10	105.20	103.30	105.20	71,473
13 Nov 19	105.20000 +0.20	105.30	103.10	104.50	64,184
12 Nov 19	105.00000 +0.60	105.40	103.70	104.60	54,003
11 Nov 19	104.40000 +0.10	105.30	103.50	103.60	34,145
08 Nov 19	104.30000 -1.70	105.40	103.20	105.40	68,603
07 Nov 19	106.00000 +1.00	107.20	104.10	105.00	114,043
06 Nov 19	105.00000 +0.90	105.10	103.00	104.20	124,277
05 Nov 19	104.10000 +0.70	104.60	102.60	103.50	82,109
04 Nov 19	103.40000 +3.55	103.80	100.80	101.00	86,290
01 Nov 19	99.85000 +1.20	100.90	99.20	99.20	83,084
31 Oct 19	98.65000 -2.95	101.90	98.65	101.90	110,132
30 Oct 19	101.60000 -1.50	103.70	101.30	103.00	99,954
29 Oct 19	103.10000 +0.10	105.70	102.70	103.00	213,239
28 Oct 19	103.00000 +1.20	104.30	101.00	101.80	157,590
25 Oct 19	101.80000 +3.30	101.90	98.70	98.75	182,347
24 Oct 19	98.50000 +2.60	98.95	95.75	95.75	118,962
23 Oct 19	95.90000 -2.05	97.95	95.20	97.40	127,379
22 Oct 19	97.95000 -1.75	100.00	97.80	100.00	107,269
21 Oct 19	99.70000 +0.65	100.40	98.55	99.00	108,688
18 Oct 19	99.05000 +0.30	99.45	97.10	98.60	96,367
17 Oct 19	98.75000 -1.85	101.40	98.75	100.60	144,691
16 Oct 19	100.60000 +3.00	101.50	96.75	99.00	346,305
15 Oct 19	97.60000 +0.20	98.75	96.60	97.90	104,596
14 Oct 19	97.40000 +0.10	97.45	94.35	97.00	101,094
11 Oct 19	97.30000 +4.60	97.80	93.20	93.65	188,347
10 Oct 19	92.70000 +2.35	93.00	89.95	90.40	87,206
09 Oct 19	90.35000 +2.45	90.35	87.10	87.60	55,788
08 Oct 19	87.90000 -1.10	89.40	87.20	88.90	79,903
07 Oct 19	89.00000 -0.30	89.45	87.80	88.90	55,977
04 Oct 19	89.30000 +0.95	89.85	87.65	88.95	58,611
03 Oct 19	88.35000 +1.30	88.60	86.55	87.00	75,855
02 Oct 19	87.05000 -3.40	90.15	87.05	90.15	90,710
01 Oct 19	90.45000 -0.25	94.00	90.30	91.85	131,061
30 Sep 19	90.70000 -0.40	91.60	88.80	91.05	97,665
27 Sep 19	91.10000 +1.90	91.10	87.95	88.50	63,233
26 Sep 19	89.20000 +0.35	90.85	88.90	89.35	78,787
25 Sep 19	88.85000 -1.15	88.95	86.70	88.90	103,888
24 Sep 19	90.00000 +0.60	91.50	89.70	90.30	67,617
23 Sep 19	89.40000 -1.75	90.80	87.40	90.75	106,141
20 Sep 19	91.15000 -1.85	93.25	90.60	93.25	133,763
19 Sep 19	93.00000 -0.55	94.10	92.50	93.55	95,671
18 Sep 19	93.55000 -0.90	95.20	92.80	94.80	117,824
17 Sep 19	94.45000 -1.55	94.45	91.45	92.00	340,931
16 Sep 19	96.00000 -2.30	97.65	95.65	96.95	55,957
13 Sep 19	98.30000 +1.40	99.10	96.40	97.50	78,514
12 Sep 19	96.90000 +0.40	99.20	95.60	97.15	79,881
11 Sep 19	96.50000 +1.05	97.45	95.65	96.25	60,545
10 Sep 19	95.45000 -2.65	98.60	94.75	98.10	82,073
09 Sep 19	98.10000 -0.75	99.20	96.75	98.60	88,018
06 Sep 19	98.85000 +2.85	98.85	95.15	96.10	185,813
05 Sep 19	96.00000 +3.55	96.00	93.50	93.90	115,013
04 Sep 19	92.45000 +2.35	93.25	90.05	90.70	58,289
03 Sep 19	90.10000 -0.90	91.00	89.30	91.00	43,217
02 Sep 19	91.00000 -0.75	92.90	90.35	91.70	51,669
30 Aug 19	91.75000 +0.45	94.55	91.70	91.70	107,010
29 Aug 19	91.30000 +3.25	91.70	88.00	88.00	72,214
28 Aug 19	88.05000 -0.05	88.75	86.95	87.90	48,949
27 Aug 19	88.10000 -0.60	88.95	86.75	88.95	68,585
26 Aug 19	88.70000 +1.50	89.65	85.05	86.10	87,336
23 Aug 19	87.20000 -2.25	90.00	87.00	89.90	56,640
22 Aug 19	89.45000 -1.90	91.50	88.70	90.90	54,963
21 Aug 19	91.35000 +2.80	92.10	88.90	89.00	92,529
20 Aug 19	88.55000 -0.15	89.10	87.90	88.85	53,573
19 Aug 19	88.70000 +2.70	89.35	86.85	86.85	100,798
16 Aug 19	86.00000 +1.00	86.55	83.05	84.60	77,094
15 Aug 19	85.00000 -1.40	86.65	83.30	86.00	79,701
14 Aug 19	86.40000 -3.05	90.70	86.05	89.95	62,005
13 Aug 19	89.45000 +1.80	90.25	86.15	87.60	71,799
12 Aug 19	87.65000 +0.40	89.10	86.75	87.90	39,026
09 Aug 19	87.25000 -2.55	90.30	87.25	89.90	60,751
08 Aug 19	89.80000 +3.20	89.95	86.80	88.25	125,236
07 Aug 19	86.60000 +0.75	87.40	85.50	86.70	124,278
06 Aug 19	85.85000 -0.80	87.50	85.85	86.20	86,078
05 Aug 19	86.65000 -4.15	90.00	86.35	90.00	166,093
02 Aug 19	90.80000 -4.50	93.00	90.60	92.60	115,691
01 Aug 19	95.30000 +0.65	95.70	93.55	93.55	65,804
31 Jul 19	94.65000 +1.70	95.95	92.55	92.55	78,557
30 Jul 19	92.95000 -1.35	95.05	92.55	94.70	58,515
29 Jul 19	94.30000 -0.40	95.35	93.00	94.15	54,589
26 Jul 19	94.70000 +1.55	94.70	92.95	93.90	83,487
25 Jul 19	93.15000 -0.10	94.90	91.70	93.75	75,919
24 Jul 19	93.25000 +0.45	93.55	91.85	92.85	101,083
23 Jul 19	92.80000 -0.20	94.50	91.80	93.90	102,119
22 Jul 19	93.00000 -0.35	93.80	92.60	93.00	131,222
19 Jul 19	93.35000 +0.90	93.50	91.90	93.50	99,365
18 Jul 19	92.45000 -5.15	97.00	91.90	95.65	187,158
17 Jul 19	97.60000 +0.65	98.65	96.80	96.90	111,264
16 Jul 19	96.95000 +1.45	97.05	94.75	95.95	97,936
15 Jul 19	95.50000 +0.60	97.05	93.70	95.35	71,910
12 Jul 19	94.90000 +1.80	95.15	92.35	93.15	92,814
11 Jul 19	93.10000 +0.00	94.65	92.65	94.50	82,408
10 Jul 19	93.10000 +1.25	94.10	91.80	92.50	58,917
09 Jul 19	91.85000 -1.40	94.00	90.65	94.00	96,388
08 Jul 19	93.25000 +0.20	94.95	92.65	92.65	57,571
05 Jul 19	93.05000 -2.15	95.25	92.70	95.15	86,181
04 Jul 19	95.20000 +0.65	95.50	94.00	94.80	72,427
03 Jul 19	94.55000 -1.35	97.45	94.10	96.00	99,813
02 Jul 19	95.90000 -1.30	99.15	95.10	97.65	96,620
01 Jul 19	97.20000 +0.90	100.50	96.95	98.95	179,553
28 Jun 19	96.30000 +0.05	99.00	95.95	96.40	206,827
27 Jun 19	96.25000 +0.85	96.40	92.70	93.30	95,955
26 Jun 19	95.40000 +1.55	96.30	94.30	94.30	118,815
25 Jun 19	93.85000 -0.30	94.90	93.65	93.70	65,016
24 Jun 19	94.15000 -0.55	95.45	92.20	94.60	83,802
21 Jun 19	94.70000 +0.10	95.00	93.85	94.60	149,790
20 Jun 19	94.60000 +1.20	95.80	93.90	93.90	151,444
19 Jun 19	93.40000 +1.10	94.00	92.20	92.70	90,716
18 Jun 19	92.30000 +1.05	93.55	87.90	90.30	192,077
17 Jun 19	91.25000 -1.25	94.90	91.25	93.80	173,029
14 Jun 19	92.50000 +1.30	92.50	90.00	90.20	163,271
13 Jun 19	91.20000 +3.85	94.35	87.65	94.20	394,367
12 Jun 19	87.35000 +0.80	87.40	84.75	85.60	115,105
11 Jun 19	86.55000 +2.30	87.05	84.35	84.90	97,192
10 Jun 19	84.25000 +0.45	86.25	83.10	84.75	77,339
07 Jun 19	83.80000 +6.55	83.90	78.00	78.30	203,880
06 Jun 19	77.25000 -1.20	78.50	76.45	78.15	72,011
05 Jun 19	78.45000 +1.00	79.95	77.25	78.20	124,498
04 Jun 19	77.45000 +2.75	77.75	73.45	74.00	83,530
03 Jun 19	74.70000 -0.40	75.10	73.60	74.25	67,193
31 May 19	75.10000 +0.15	75.30	72.95	73.55	87,329
30 May 19	74.95000 -0.15	75.50	74.50	74.80	56,828
29 May 19	75.10000 -0.90	76.40	74.00	75.00	129,689
28 May 19	76.00000 +0.50	76.55	75.05	75.95	157,408
27 May 19	75.50000 +0.20	77.15	74.75	76.05	52,483
24 May 19	75.30000 -0.10	77.00	74.75	76.20	118,767
23 May 19	75.40000 -4.45	78.90	75.15	78.90	124,518
22 May 19	79.85000 +0.75	80.95	79.35	79.70	111,628
21 May 19	79.10000 +0.80	80.35	77.20	78.30	191,730
20 May 19	78.30000 -6.40	83.85	77.70	83.85	171,446
17 May 19	84.70000 -0.80	85.00	83.65	84.70	48,239
16 May 19	85.50000 -0.70	86.25	84.60	85.85	71,423
15 May 19	86.20000 +0.50	87.00	84.15	86.90	102,088
14 May 19	85.70000 +4.45	85.90	81.00	81.00	119,094
13 May 19	81.25000 -3.55	84.55	80.65	84.55	91,383
10 May 19	84.80000 +1.15	85.85	84.10	84.30	80,782
09 May 19	83.65000 -3.20	86.55	83.10	86.05	103,677
08 May 19	86.85000 +1.10	87.25	84.60	85.10	87,102
07 May 19	85.75000 -1.20	87.50	84.80	87.00	105,765
06 May 19	86.95000 -2.70	88.25	85.95	87.75	118,978
03 May 19	89.65000 +0.20	89.95	88.45	88.85	77,668
02 May 19	89.45000 -0.70	90.75	87.80	89.20	139,665
30 Apr 19	90.15000 -0.80	92.20	89.55	91.25	87,872
29 Apr 19	90.95000 -0.10	91.40	89.95	90.65	82,552
26 Apr 19	91.05000 -0.45	91.65	88.05	90.55	114,980
25 Apr 19	91.50000 -1.00	94.00	90.05	92.10	125,971
24 Apr 19	92.50000 -1.00	94.95	91.10	93.55	103,783
23 Apr 19	93.50000 +1.35	93.50	90.25	92.25	207,960
18 Apr 19	92.15000 +8.55	92.50	85.00	87.00	785,451
17 Apr 19	83.60000 +0.60	85.00	82.70	83.00	151,078
16 Apr 19	83.00000 +1.20	83.00	81.25	82.00	104,358
15 Apr 19	81.80000 +0.70	82.80	81.05	81.45	138,739
12 Apr 19	81.10000 +1.30	81.25	79.80	80.00	104,251
11 Apr 19	79.80000 +0.50	80.20	78.85	79.20	65,812
10 Apr 19	79.30000 +0.80	80.80	78.25	78.25	112,890
09 Apr 19	78.50000 -0.25	80.40	78.25	78.25	92,248
08 Apr 19	78.75000 -0.25	79.15	78.30	78.65	72,208
05 Apr 19	79.00000 +0.45	79.90	78.50	78.95	98,778
04 Apr 19	78.55000 -1.25	79.85	78.50	79.25	85,033
03 Apr 19	79.80000 +2.55	79.85	77.70	78.00	147,274
02 Apr 19	77.25000 +0.75	77.60	75.85	76.95	78,593
01 Apr 19	76.50000 +3.50	77.00	73.55	73.55	194,951
29 Mar 19	73.00000 +1.30	73.25	72.00	72.00	68,344
28 Mar 19	71.70000 +0.70	71.80	70.15	70.55	52,240
27 Mar 19	71.00000 -1.95	73.90	70.40	72.70	127,924
26 Mar 19	72.95000 +0.70	73.35	71.75	72.20	118,005
25 Mar 19	72.25000 -0.20	72.65	70.55	71.60	102,216
22 Mar 19	72.45000 +0.90	74.40	72.25	72.40	123,473
21 Mar 19	71.55000 +1.75	72.40	69.75	70.05	120,361
20 Mar 19	69.80000 -0.70	71.00	69.15	70.20	46,107
19 Mar 19	70.50000 +0.90	70.80	69.60	69.60	35,435
18 Mar 19	69.60000 -0.90	71.90	68.95	70.70	102,869
15 Mar 19	70.50000 +1.80	70.85	68.05	68.05	84,488
14 Mar 19	68.70000 +0.10	69.00	67.90	68.50	62,618
13 Mar 19	68.60000 +0.15	69.50	68.00	68.80	83,433
12 Mar 19	68.45000 -0.40	70.25	67.95	69.60	47,430
11 Mar 19	68.85000 +2.05	68.95	66.40	66.80	70,956
08 Mar 19	66.80000 -1.75	68.35	66.20	67.05	89,407
07 Mar 19	68.55000 -2.10	70.25	68.35	70.00	95,895
06 Mar 19	70.65000 -2.30	73.40	70.65	73.00	76,763
05 Mar 19	72.95000 +0.15	73.05	71.45	72.45	67,070
04 Mar 19	72.80000 +1.00	73.05	71.80	72.95	62,226
01 Mar 19	71.80000 +1.65	73.25	70.85	70.85	69,498
28 Feb 19	70.15000 -0.25	70.75	69.40	70.00	52,638
27 Feb 19	70.40000 -1.05	71.65	69.80	71.40	68,141
26 Feb 19	71.45000 -1.60	73.90	71.15	72.30	107,779
25 Feb 19	73.05000 +1.05	75.00	72.30	72.60	104,291
22 Feb 19	72.00000 +0.10	72.90	71.30	71.95	134,575
21 Feb 19	71.90000 +1.15	72.50	70.55	70.75	108,998
20 Feb 19	70.75000 +3.00	71.00	67.85	67.85	133,426
19 Feb 19	67.75000 +0.00	68.55	66.80	67.55	70,517
18 Feb 19	67.75000 -0.35	68.75	67.45	68.00	50,051
15 Feb 19	68.10000 +0.15	68.75	67.70	68.05	58,390
14 Feb 19	67.95000 -0.25	69.30	67.70	68.50	75,212
13 Feb 19	68.20000 +1.00	68.40	67.35	67.50	92,318
12 Feb 19	67.20000 +1.45	67.20	66.35	66.45	70,862
11 Feb 19	65.75000 +1.60	66.10	64.70	64.70	43,529
08 Feb 19	64.15000 -2.00	66.50	63.85	65.20	91,127
07 Feb 19	66.15000 -2.10	68.70	65.95	68.10	77,028
06 Feb 19	68.25000 +2.10	68.35	66.05	66.05	86,602
05 Feb 19	66.15000 -1.05	67.50	65.20	67.40	94,961
04 Feb 19	67.20000 -0.05	68.30	66.90	67.45	77,510
01 Feb 19	67.25000 +0.10	68.00	66.85	67.10	91,631
31 Jan 19	67.15000 -0.05	67.80	66.50	67.35	83,333
30 Jan 19	67.20000 +1.25	67.30	66.25	66.90	62,727
29 Jan 19	65.95000 -0.40	66.90	65.50	66.50	63,410
28 Jan 19	66.35000 -0.15	66.90	65.20	66.90	134,608
25 Jan 19	66.50000 -0.50	67.75	66.20	67.45	122,754
24 Jan 19	67.00000 +3.25	67.50	61.55	63.20	249,625
23 Jan 19	63.75000 -2.65	66.15	63.55	65.40	173,672
22 Jan 19	66.40000 +3.40	68.35	64.25	67.00	487,883
21 Jan 19	63.00000 +3.00	63.40	60.00	60.00	237,144
18 Jan 19	60.00000 +1.15	60.75	59.15	59.25	175,823
17 Jan 19	58.85000 -0.55	59.65	57.80	58.70	119,637
16 Jan 19	59.40000 +2.75	59.55	57.00	57.60	138,704
15 Jan 19	56.65000 +0.45	57.60	55.70	56.45	114,796
14 Jan 19	56.20000 -0.80	57.40	55.40	56.00	128,273
11 Jan 19	57.00000 +1.80	58.50	54.55	55.65	170,272
10 Jan 19	55.20000 +0.05	55.50	53.20	54.25	94,447
09 Jan 19	55.15000 +2.20	56.10	53.55	53.85	184,710
08 Jan 19	52.95000 +1.35	54.80	51.50	51.90	148,017
07 Jan 19	51.60000 +1.15	51.85	50.10	50.80	118,615
04 Jan 19	50.45000 +0.83	50.80	48.60	50.00	160,506
03 Jan 19	49.62000 -3.48	51.95	49.26	51.75	192,341
02 Jan 19	53.10000 +2.50	53.65	49.04	50.00	159,099
31 Dec 18	50.60000 +0.45	51.15	49.56	50.75	39,600
28 Dec 18	50.15000 +0.81	51.00	49.58	50.05	90,636
27 Dec 18	49.34000 +0.04	51.60	48.36	50.65	136,418
24 Dec 18	49.30000 +0.16	50.30	48.24	48.24	46,709
21 Dec 18	49.14000 +0.64	50.20	47.58	48.06	211,344
20 Dec 18	48.50000 -2.60	51.35	48.50	49.60	180,709
19 Dec 18	51.10000 +1.44	51.50	48.68	48.98	105,329
18 Dec 18	49.66000 -0.74	50.70	48.68	49.60	146,067
17 Dec 18	50.40000 -0.90	51.60	49.82	50.90	138,815
14 Dec 18	51.30000 -0.55	52.35	48.82	50.40	206,061
13 Dec 18	51.85000 -0.25	52.90	51.80	52.40	101,899
12 Dec 18	52.10000 +0.65	52.40	50.95	52.40	140,059
11 Dec 18	51.45000 +1.75	52.40	50.35	51.20	175,603
10 Dec 18	49.70000 +0.68	50.50	47.32	48.00	180,220
07 Dec 18	49.02000 +0.08	50.95	48.68	49.62	171,709
06 Dec 18	48.94000 -3.06	51.05	48.64	50.50	249,823
05 Dec 18	52.00000 -2.10	52.75	51.60	52.60	168,990
04 Dec 18	54.10000 -3.30	56.85	53.85	56.50	173,702
03 Dec 18	57.40000 +3.20	59.15	55.80	56.55	313,249
30 Nov 18	54.20000 -2.30	56.45	51.70	56.45	395,407
29 Nov 18	56.50000 +5.70	58.55	54.50	56.20	491,628
28 Nov 18	50.80000 +1.26	51.05	48.56	49.32	171,476
27 Nov 18	49.54000 +0.90	49.58	47.80	49.00	142,314
26 Nov 18	48.64000 +2.06	49.16	47.00	47.00	204,870
23 Nov 18	46.58000 -0.26	47.20	45.92	46.90	127,111
22 Nov 18	46.84000 -0.36	47.20	45.72	47.00	182,519
21 Nov 18	47.20000 -0.40	48.80	46.72	48.16	247,991
20 Nov 18	47.60000 -4.45	51.25	46.64	51.05	281,013
19 Nov 18	52.05000 -0.35	55.15	51.85	52.50	139,240
16 Nov 18	52.40000 -2.85	55.75	52.30	55.55	194,478
15 Nov 18	55.25000 +0.30	55.90	53.95	55.35	214,255
14 Nov 18	54.95000 -0.75	55.50	53.70	55.00	277,266
13 Nov 18	55.70000 -0.60	57.10	55.05	56.20	219,193
12 Nov 18	56.30000 -2.95	60.50	56.10	60.40	101,837
09 Nov 18	59.25000 -1.45	60.25	58.65	60.25	184,939
08 Nov 18	60.70000 -1.75	63.60	60.25	63.05	98,828
07 Nov 18	62.45000 +0.25	63.85	61.65	62.70	57,201
06 Nov 18	62.20000 +1.70	62.85	60.70	61.40	101,150
05 Nov 18	60.50000 -2.55	62.95	60.15	62.55	96,555
02 Nov 18	63.05000 -1.80	66.95	62.65	66.05	188,768
01 Nov 18	64.85000 +1.60	65.05	63.80	63.80	88,099
31 Oct 18	63.25000 +1.40	64.75	62.65	62.65	161,102
30 Oct 18	61.85000 +1.15	62.50	59.75	61.10	136,439
29 Oct 18	60.70000 +3.65	61.80	57.00	57.00	113,674
26 Oct 18	57.05000 -1.35	58.35	55.55	58.25	146,080
25 Oct 18	58.40000 +0.90	59.85	54.05	56.55	211,051
24 Oct 18	57.50000 -5.55	64.05	57.15	62.85	233,803
23 Oct 18	63.05000 -0.90	63.40	59.55	62.50	180,212
22 Oct 18	63.95000 -1.95	66.95	63.40	66.30	152,514
19 Oct 18	65.90000 +0.45	66.50	64.45	64.80	166,137
18 Oct 18	65.45000 +2.15	67.20	61.10	66.65	401,698
17 Oct 18	63.30000 +3.20	63.90	61.65	61.70	177,679
16 Oct 18	60.10000 +2.25	60.85	57.60	58.25	120,055
15 Oct 18	57.85000 -0.25	59.50	57.35	58.30	124,802
12 Oct 18	58.10000 +2.00	61.95	57.60	60.20	287,673
11 Oct 18	56.10000 +0.25	58.85	52.30	54.10	199,291
10 Oct 18	55.85000 -2.70	58.80	55.40	58.75	266,917
09 Oct 18	58.55000 +1.05	58.85	57.05	57.55	95,833
08 Oct 18	57.50000 -2.65	59.85	57.30	59.55	120,321
05 Oct 18	60.15000 -1.70	61.55	59.25	61.55	118,778
04 Oct 18	61.85000 -3.00	64.55	61.15	64.25	117,793
03 Oct 18	64.85000 +2.00	65.15	61.60	63.45	149,492
02 Oct 18	62.85000 +1.05	62.85	59.40	61.20	130,566
01 Oct 18	61.80000 +2.10	62.65	59.85	59.90	154,019
28 Sep 18	59.70000 -1.85	61.80	58.85	61.50	227,064
27 Sep 18	61.55000 -6.70	67.75	61.35	67.75	314,852
26 Sep 18	68.25000 -3.15	71.70	67.95	71.35	105,080
25 Sep 18	71.40000 +1.70	71.60	69.10	69.75	118,951
24 Sep 18	69.70000 +1.15	69.75	68.10	68.80	71,310
21 Sep 18	68.55000 +1.70	69.55	67.15	67.15	151,556
20 Sep 18	66.85000 +1.05	67.35	65.85	66.20	58,133
19 Sep 18	65.80000 +1.50	66.30	64.20	64.20	79,468
18 Sep 18	64.30000 -0.35	65.05	63.70	64.00	75,752
17 Sep 18	64.65000 +0.20	65.60	63.45	63.80	66,108
14 Sep 18	64.45000 +2.65	64.65	62.20	62.80	101,782
13 Sep 18	61.80000 +1.80	62.25	59.55	59.65	123,378
12 Sep 18	60.00000 -2.25	62.30	59.45	61.90	101,496
11 Sep 18	62.25000 -1.50	63.90	61.40	63.80	86,534
10 Sep 18	63.75000 -0.95	65.35	63.45	63.95	60,413
07 Sep 18	64.70000 -1.50	65.70	63.20	65.70	110,358
06 Sep 18	66.20000 +0.20	67.25	65.15	65.90	108,590
05 Sep 18	66.00000 +1.30	66.55	64.45	64.45	104,533
04 Sep 18	64.70000 -0.95	66.25	64.30	65.65	42,077
03 Sep 18	65.65000 -1.10	66.70	65.40	66.60	58,729
31 Aug 18	66.75000 -1.05	67.50	66.00	67.50	43,529
30 Aug 18	67.80000 +0.50	67.95	66.70	67.20	65,483
29 Aug 18	67.30000 -0.20	67.70	66.45	67.65	37,655
28 Aug 18	67.50000 +1.10	68.60	67.30	67.30	95,185
27 Aug 18	66.40000 +1.40	66.55	64.20	65.40	64,018
24 Aug 18	65.00000 +0.05	65.35	64.35	64.75	78,226
23 Aug 18	64.95000 -1.05	66.00	64.60	66.00	71,596
22 Aug 18	66.00000 +2.35	68.10	64.40	64.40	167,923
21 Aug 18	63.65000 +0.20	63.65	62.70	63.45	52,963
20 Aug 18	63.45000 +0.60	64.95	62.95	63.40	70,513
17 Aug 18	62.85000 -0.45	63.35	62.30	63.35	87,117
16 Aug 18	63.30000 -0.50	65.20	62.65	63.95	136,842
15 Aug 18	63.80000 -1.40	65.75	63.65	65.75	135,835
14 Aug 18	65.20000 -0.80	66.65	65.05	66.50	123,770
13 Aug 18	66.00000 -0.95	67.00	65.30	67.00	86,672
10 Aug 18	66.95000 -3.75	70.45	65.85	70.40	271,699
09 Aug 18	70.70000 +0.00	71.80	70.25	70.65	52,364
08 Aug 18	70.70000 +0.25	71.35	70.25	70.40	48,205
07 Aug 18	70.45000 -0.45	71.85	70.40	70.80	57,147
06 Aug 18	70.90000 +0.45	72.05	70.40	70.65	76,582
03 Aug 18	70.45000 -0.60	71.40	70.15	71.25	121,657
02 Aug 18	71.05000 -0.85	71.50	70.45	71.45	80,921
01 Aug 18	71.90000 -1.45	74.35	71.50	73.80	73,349
31 Jul 18	73.35000 +1.50	73.70	71.40	72.00	97,687
30 Jul 18	71.85000 -0.95	73.00	71.55	72.25	50,772
27 Jul 18	72.80000 +1.00	73.10	71.45	72.10	86,468
26 Jul 18	71.80000 +0.80	72.00	70.85	71.00	164,321
25 Jul 18	71.00000 -2.85	73.60	70.75	73.25	106,684
24 Jul 18	73.85000 +2.75	74.70	71.95	72.00	157,687
23 Jul 18	71.10000 -2.20	73.20	70.55	73.00	91,593
20 Jul 18	73.30000 -2.70	76.05	73.10	75.65	132,146
19 Jul 18	76.00000 +1.65	76.25	72.40	75.25	209,266
18 Jul 18	74.35000 +1.30	75.10	73.20	74.00	81,565
17 Jul 18	73.05000 +0.15	73.30	71.85	72.85	80,487
16 Jul 18	72.90000 -1.95	75.30	72.80	75.00	76,177
13 Jul 18	74.85000 +0.25	75.90	74.55	75.00	86,793
12 Jul 18	74.60000 +0.35	75.30	73.20	74.25	67,440
11 Jul 18	74.25000 -1.50	74.90	72.80	74.75	127,614
10 Jul 18	75.75000 +2.45	75.95	72.25	73.55	244,778
09 Jul 18	73.30000 +2.60	74.50	71.15	71.30	132,339
06 Jul 18	70.70000 +1.30	71.60	69.15	69.50	108,056
05 Jul 18	69.40000 -0.65	70.75	69.10	69.80	174,819
04 Jul 18	70.05000 -2.70	72.10	69.75	72.10	123,705
03 Jul 18	72.75000 +1.55	73.25	71.30	72.25	118,221
02 Jul 18	71.20000 -1.00	72.80	70.45	71.30	106,595
29 Jun 18	72.20000 +0.65	75.40	72.00	73.10	143,053
28 Jun 18	71.55000 -4.15	75.70	70.15	75.70	257,450
27 Jun 18	75.70000 -0.25	76.55	74.30	76.55	122,446
26 Jun 18	75.95000 -0.30	77.65	75.60	76.75	104,933
25 Jun 18	76.25000 -1.20	77.30	76.00	76.50	175,103
22 Jun 18	77.45000 +1.80	78.60	75.65	75.65	136,714
21 Jun 18	75.65000 -1.60	76.95	75.05	76.85	328,739
20 Jun 18	77.25000 -1.15	79.80	76.75	79.05	76,331
19 Jun 18	78.40000 -1.45	78.80	77.30	78.60	119,479
18 Jun 18	79.85000 -1.45	81.30	78.45	81.10	155,931
15 Jun 18	81.30000 +2.20	86.15	80.00	80.00	457,044
14 Jun 18	79.10000 -1.55	81.00	76.05	80.65	439,150
13 Jun 18	80.65000 -0.15	81.50	80.20	80.80	101,339
12 Jun 18	80.80000 -0.70	82.20	80.20	82.00	65,858
11 Jun 18	81.50000 +0.55	81.95	80.50	81.15	59,361
08 Jun 18	80.95000 -0.45	81.75	79.55	81.05	87,063
07 Jun 18	81.40000 -1.55	84.80	81.40	83.50	155,040
06 Jun 18	82.95000 +1.15	83.80	82.20	82.50	115,020
05 Jun 18	81.80000 +2.00	83.45	79.95	80.00	164,996
04 Jun 18	79.80000 +1.10	80.20	79.20	79.35	78,933
01 Jun 18	78.70000 +0.55	79.65	77.80	78.40	69,777
31 May 18	78.15000 +0.00	79.35	77.30	78.60	197,263
30 May 18	78.15000 +1.00	78.80	76.65	76.90	68,124
29 May 18	77.15000 -1.60	78.50	76.55	78.00	212,512
28 May 18	78.75000 +0.05	79.35	78.35	79.00	66,216
25 May 18	78.70000 +3.25	78.85	75.95	75.95	103,728
24 May 18	75.45000 -0.45	78.55	75.30	76.10	128,126
23 May 18	75.90000 -3.05	78.90	75.70	78.90	178,616
22 May 18	78.95000 -1.25	81.70	78.85	80.45	74,483
21 May 18	80.20000 +1.95	81.70	78.40	78.70	144,999
18 May 18	78.25000 -0.75	79.45	77.55	78.65	122,366
17 May 18	79.00000 +2.00	79.00	76.75	76.75	86,981
16 May 18	77.00000 -1.00	79.40	76.75	78.10	113,467
15 May 18	78.00000 -0.70	79.85	76.35	78.65	177,250
14 May 18	78.70000 +0.75	78.75	77.55	77.95	130,691
11 May 18	77.95000 +1.90	78.45	75.95	75.95	263,787
10 May 18	76.05000 -0.15	76.30	74.55	76.20	164,695
09 May 18	76.20000 +2.05	76.25	74.35	74.45	254,449
08 May 18	74.15000 +1.65	74.60	72.60	72.60	167,015
07 May 18	72.50000 +2.65	72.55	70.40	70.40	99,915
04 May 18	69.85000 +1.85	70.40	68.40	68.40	130,207
03 May 18	68.00000 -0.25	68.85	67.20	68.50	95,507
02 May 18	68.25000 +0.75	69.40	67.25	67.25	86,088
30 Apr 18	67.50000 -0.15	67.65	66.75	67.35	77,813
27 Apr 18	67.65000 -0.45	69.35	67.35	69.00	62,548
26 Apr 18	68.10000 +2.20	68.55	65.95	66.25	133,303
25 Apr 18	65.90000 -1.40	67.60	65.70	67.40	141,292
24 Apr 18	67.30000 -2.45	69.20	66.55	68.50	201,755
23 Apr 18	69.75000 -3.10	73.40	67.80	72.05	295,351
20 Apr 18	72.85000 -0.05	77.20	71.45	72.00	593,794
19 Apr 18	72.90000 +10.65	72.90	65.50	65.50	1,174,349
18 Apr 18	62.25000 -0.15	62.75	61.55	62.35	105,953
17 Apr 18	62.40000 +0.50	62.90	61.70	62.55	86,640
16 Apr 18	61.90000 -0.25	63.50	61.80	62.35	57,932
13 Apr 18	62.15000 +0.05	62.95	61.80	62.15	63,185
12 Apr 18	62.10000 +2.70	62.20	59.40	59.40	79,592
11 Apr 18	59.40000 -1.90	62.00	59.25	61.45	73,871
10 Apr 18	61.30000 +1.70	61.75	60.45	60.55	84,253
09 Apr 18	59.60000 -0.25	60.75	58.65	59.65	49,436
06 Apr 18	59.85000 -0.10	59.90	58.90	59.50	75,323
05 Apr 18	59.95000 +3.55	60.20	57.85	57.95	143,240
04 Apr 18	56.40000 -0.80	57.95	54.85	57.65	144,569
03 Apr 18	57.20000 -1.70	58.10	56.35	58.10	146,112
29 Mar 18	58.90000 +0.00	60.00	58.75	59.00	149,889
28 Mar 18	58.90000 -4.55	61.70	58.65	61.05	220,995
27 Mar 18	63.45000 +0.70	64.80	62.85	64.25	75,869
26 Mar 18	62.75000 +1.75	64.20	60.95	61.10	118,331
23 Mar 18	61.00000 -2.35	62.20	60.45	62.10	95,831
22 Mar 18	63.35000 -1.10	64.35	62.00	64.00	85,620
21 Mar 18	64.45000 +0.00	65.00	63.90	64.25	31,234
20 Mar 18	64.45000 +0.95	64.95	63.70	63.95	52,986
19 Mar 18	63.50000 -0.80	64.55	63.30	64.15	59,533
16 Mar 18	64.30000 -0.65	65.40	63.70	65.25	49,139
15 Mar 18	64.95000 +1.20	65.35	64.10	64.30	69,520
14 Mar 18	63.75000 -1.20	65.15	63.40	64.05	53,258
13 Mar 18	64.95000 -1.05	66.55	64.40	65.80	85,452
12 Mar 18	66.00000 +0.35	66.55	65.30	66.05	69,456
09 Mar 18	65.65000 +0.70	65.95	64.70	64.85	72,899
08 Mar 18	64.95000 +1.60	65.40	63.40	63.40	83,323
07 Mar 18	63.35000 -0.25	63.80	62.00	63.05	74,676
06 Mar 18	63.60000 +2.90	63.70	61.45	61.65	114,503
05 Mar 18	60.70000 +0.85	61.85	59.55	59.85	100,078
02 Mar 18	59.85000 -3.15	61.40	58.95	61.40	187,165
01 Mar 18	63.00000 -1.45	64.15	61.75	64.00	125,509
28 Feb 18	64.45000 -0.70	65.15	63.25	64.50	85,186
27 Feb 18	65.15000 +0.45	65.55	64.70	65.25	73,194
26 Feb 18	64.70000 +0.75	65.45	64.10	64.50	91,349
23 Feb 18	63.95000 +0.55	63.95	62.45	63.35	71,082
22 Feb 18	63.40000 -0.60	63.85	62.40	63.35	92,546
21 Feb 18	64.00000 +1.00	64.00	62.05	63.00	114,460
20 Feb 18	63.00000 +1.00	63.45	61.55	61.90	84,924
19 Feb 18	62.00000 +0.05	62.40	61.60	62.30	50,235
16 Feb 18	61.95000 +0.45	62.70	61.50	62.00	105,868
15 Feb 18	61.50000 +1.20	61.95	60.60	61.60	143,843
14 Feb 18	60.30000 +3.15	60.60	57.15	57.50	215,139
13 Feb 18	57.15000 +0.70	57.55	55.70	57.05	116,529
12 Feb 18	56.45000 +1.20	58.45	56.05	56.35	194,879
09 Feb 18	55.25000 -1.00	57.15	54.55	55.40	304,526
08 Feb 18	56.25000 -3.50	59.70	56.10	59.70	200,367
07 Feb 18	59.75000 +1.50	60.95	59.00	60.00	145,241
06 Feb 18	58.25000 -1.75	60.20	55.50	56.00	387,896
05 Feb 18	60.00000 -2.50	61.70	58.80	61.10	288,068
02 Feb 18	62.50000 -3.45	65.90	62.30	65.65	208,034
01 Feb 18	65.95000 -0.05	66.50	65.50	66.20	82,827
31 Jan 18	66.00000 -0.85	68.35	65.50	67.00	115,823
30 Jan 18	66.85000 +2.20	69.55	65.05	65.05	326,747
29 Jan 18	64.65000 +1.75	66.10	63.50	63.50	176,052
26 Jan 18	62.90000 +0.40	62.95	62.00	62.85	81,754
25 Jan 18	62.50000 -1.05	63.70	62.20	63.55	152,101
24 Jan 18	63.55000 -2.60	65.85	63.55	65.80	179,150
23 Jan 18	66.15000 -0.70	66.80	65.55	66.80	89,871
22 Jan 18	66.85000 -0.85	67.65	65.25	66.60	202,461
19 Jan 18	67.70000 -0.70	68.40	67.05	68.40	104,217
18 Jan 18	68.40000 -1.00	70.00	64.60	68.20	337,344
17 Jan 18	69.40000 +0.55	69.80	68.60	68.60	110,791
16 Jan 18	68.85000 -1.00	71.20	68.70	69.95	193,396
15 Jan 18	69.85000 +3.05	69.95	66.30	66.50	258,845
12 Jan 18	66.80000 -0.05	67.65	66.00	67.30	87,466
11 Jan 18	66.85000 +3.05	67.80	63.90	64.05	190,648
10 Jan 18	63.80000 -0.65	64.50	63.40	64.20	55,468
09 Jan 18	64.45000 +0.35	65.15	63.80	64.20	126,368
08 Jan 18	64.10000 -0.10	64.75	63.60	64.50	61,571
05 Jan 18	64.20000 +0.20	64.40	63.30	64.00	73,942
04 Jan 18	64.00000 +0.35	64.50	62.95	64.00	89,420
03 Jan 18	63.65000 +3.20	63.80	60.60	60.85	180,894
02 Jan 18	60.45000 +1.00	61.20	58.75	59.90	74,752
29 Dec 17	59.45000 -0.16	59.96	58.80	59.61	43,779
28 Dec 17	59.61000 +0.12	59.91	59.10	59.30	34,261
27 Dec 17	59.49000 -0.90	60.19	57.57	60.00	88,060
22 Dec 17	60.39000 +0.30	60.93	59.27	59.97	81,073
21 Dec 17	60.09000 +0.09	60.95	58.80	59.88	80,031
20 Dec 17	60.00000 -0.42	60.69	59.59	60.59	151,781
19 Dec 17	60.42000 +1.22	60.87	58.11	59.40	105,482
18 Dec 17	59.20000 +2.50	59.37	56.10	56.87	271,500
15 Dec 17	56.70000 -1.64	58.30	56.15	58.20	136,921
14 Dec 17	58.34000 -0.16	58.54	57.60	58.50	88,892
13 Dec 17	58.50000 -0.54	59.32	58.14	59.12	71,866
12 Dec 17	59.04000 -0.08	59.54	58.22	59.54	79,158
11 Dec 17	59.12000 -0.17	59.90	58.40	59.71	80,540
08 Dec 17	59.29000 +1.02	59.66	58.03	58.64	98,426
07 Dec 17	58.27000 -0.56	60.00	57.85	58.88	102,486
06 Dec 17	58.83000 -1.86	60.52	57.82	60.52	175,993
05 Dec 17	60.69000 +0.77	60.74	58.61	60.00	193,645
04 Dec 17	59.92000 -0.49	63.50	59.60	61.79	268,167
01 Dec 17	60.41000 -3.81	65.29	60.41	65.10	309,963
30 Nov 17	64.22000 +0.04	66.45	61.50	66.00	330,705
29 Nov 17	64.18000 -3.05	68.26	63.80	67.95	168,964
28 Nov 17	67.23000 +0.43	69.01	66.60	67.00	80,357
27 Nov 17	66.80000 -0.92	68.09	66.04	67.70	70,440
24 Nov 17	67.72000 -0.07	68.99	66.86	67.77	54,529
23 Nov 17	67.79000 -0.86	69.99	66.73	68.00	69,149
22 Nov 17	68.65000 -2.08	71.49	68.11	70.98	108,319
21 Nov 17	70.73000 +1.43	71.20	68.68	68.93	155,541
20 Nov 17	69.30000 +0.52	69.61	67.60	69.00	87,392
17 Nov 17	68.78000 +2.53	69.49	66.65	66.87	168,389
16 Nov 17	66.25000 +2.55	66.69	64.03	64.15	122,370
15 Nov 17	63.70000 -0.84	64.54	62.90	64.38	147,603
14 Nov 17	64.54000 -0.01	66.16	64.22	65.10	73,994
13 Nov 17	64.55000 -1.95	67.77	64.20	66.70	129,460
10 Nov 17	66.50000 +1.49	66.64	64.20	64.80	107,014
09 Nov 17	65.01000 -0.89	67.20	64.80	67.00	197,207
08 Nov 17	65.90000 -2.20	68.07	64.97	68.07	195,770
07 Nov 17	68.10000 -1.53	69.87	68.03	69.47	81,343
06 Nov 17	69.63000 -0.24	70.00	69.01	70.00	87,437
03 Nov 17	69.87000 +2.11	71.29	67.88	67.88	222,080
02 Nov 17	67.76000 -0.36	68.48	67.30	68.02	80,385
01 Nov 17	68.12000 +0.60	68.60	67.31	67.50	81,879
31 Oct 17	67.52000 -0.95	68.90	66.51	68.48	137,963
30 Oct 17	68.47000 +2.10	68.88	65.55	67.00	291,744
27 Oct 17	66.37000 +3.61	67.20	62.80	63.00	487,983
26 Oct 17	62.76000 +1.14	62.89	61.61	61.70	119,206
25 Oct 17	61.62000 -0.27	62.90	61.15	61.89	144,929
24 Oct 17	61.89000 +1.91	61.99	59.80	59.88	239,367
23 Oct 17	59.98000 +0.01	60.70	59.29	59.86	77,520
20 Oct 17	59.97000 -0.06	60.50	58.51	59.60	179,188
19 Oct 17	60.03000 +3.71	62.00	59.21	59.50	634,559
18 Oct 17	56.32000 -0.17	58.18	55.50	56.80	143,646
17 Oct 17	56.49000 +1.65	56.75	54.84	54.84	90,544
16 Oct 17	54.84000 -0.51	55.87	54.75	55.86	47,661
13 Oct 17	55.35000 -0.65	56.22	55.05	55.86	50,487
12 Oct 17	56.00000 +0.00	56.00	55.20	56.00	44,197
11 Oct 17	56.00000 +0.61	56.01	54.93	55.30	43,538
10 Oct 17	55.39000 -0.60	56.10	54.00	55.99	96,375
09 Oct 17	55.99000 +0.87	56.01	55.31	55.47	50,959
06 Oct 17	55.12000 -0.83	56.14	55.09	55.96	59,958
05 Oct 17	55.95000 +0.40	56.24	54.82	55.77	71,165
04 Oct 17	55.55000 +0.27	56.09	55.06	55.06	69,806
03 Oct 17	55.28000 -0.46	56.00	54.78	56.00	71,065
02 Oct 17	55.74000 +0.25	56.93	55.53	55.64	106,399
29 Sep 17	55.49000 +0.42	55.69	54.58	55.50	76,028
28 Sep 17	55.07000 +0.20	55.85	54.49	54.89	55,668
27 Sep 17	54.87000 +1.02	55.45	53.71	54.05	107,114
26 Sep 17	53.85000 -1.00	54.81	52.91	54.80	190,068
25 Sep 17	54.85000 -1.65	56.80	54.71	56.10	310,239
22 Sep 17	56.50000 +2.82	57.42	53.82	54.48	316,912
21 Sep 17	53.68000 +0.58	54.15	52.69	53.59	197,479
20 Sep 17	53.10000 +2.38	55.41	52.88	53.76	395,873
19 Sep 17	50.72000 -0.79	52.50	50.45	51.60	135,276
18 Sep 17	51.51000 +1.26	51.78	49.22	50.13	142,456
15 Sep 17	50.25000 -0.06	50.83	49.11	50.21	285,313
14 Sep 17	50.31000 +4.71	51.84	47.00	47.50	483,688
13 Sep 17	45.60000 +0.09	46.49	44.99	46.00	120,504
12 Sep 17	45.51000 -1.34	47.18	45.40	47.18	151,842
11 Sep 17	46.85000 -0.80	47.90	46.50	47.70	115,885
08 Sep 17	47.65000 -0.67	48.41	46.71	48.08	82,095
07 Sep 17	48.32000 +1.83	49.10	46.67	46.67	132,660
06 Sep 17	46.49000 -0.39	46.99	46.06	46.52	52,863
05 Sep 17	46.88000 +0.34	47.53	46.31	46.31	60,250
04 Sep 17	46.54000 -1.06	47.10	46.07	46.80	82,901
01 Sep 17	47.60000 +0.45	47.80	46.50	47.47	92,132
31 Aug 17	47.15000 +1.05	47.33	46.10	46.60	84,703
30 Aug 17	46.10000 +0.01	46.95	45.85	46.01	65,805
29 Aug 17	46.09000 -1.44	47.51	45.10	47.47	146,993
28 Aug 17	47.53000 -0.54	47.97	47.22	47.95	53,597
25 Aug 17	48.07000 -0.11	48.70	47.74	48.70	51,552
24 Aug 17	48.18000 +0.21	48.85	47.47	47.80	92,657
23 Aug 17	47.97000 -0.88	49.44	47.50	48.89	64,912
22 Aug 17	48.85000 +0.48	48.86	47.23	48.50	98,559
21 Aug 17	48.37000 -0.47	49.38	48.15	49.30	66,188
18 Aug 17	48.84000 -1.31	49.49	48.37	49.16	122,336
17 Aug 17	50.15000 -1.05	51.72	50.12	51.20	94,060
16 Aug 17	51.20000 +1.43	51.55	50.00	50.00	123,426
15 Aug 17	49.77000 +0.22	50.75	49.30	49.95	61,845
14 Aug 17	49.55000 +0.89	49.95	48.27	48.83	85,917
11 Aug 17	48.66000 -1.56	49.96	47.11	49.96	222,234
10 Aug 17	50.22000 -0.22	50.98	50.06	50.38	93,038
09 Aug 17	50.44000 -0.61	51.23	49.81	51.22	90,623
08 Aug 17	51.05000 -0.33	51.95	50.57	51.77	61,324
07 Aug 17	51.38000 +1.39	52.21	49.71	50.00	80,984
04 Aug 17	49.99000 -0.66	50.70	49.10	50.69	95,735
03 Aug 17	50.65000 -0.50	51.73	49.93	51.30	68,584
02 Aug 17	51.15000 -1.62	53.89	50.84	53.45	124,015
01 Aug 17	52.77000 -0.78	54.11	52.70	53.81	57,527
31 Jul 17	53.55000 +0.26	54.35	52.00	52.85	124,390
28 Jul 17	53.29000 -0.22	53.35	51.57	52.70	137,048
27 Jul 17	53.51000 +4.67	53.55	49.34	49.55	334,746
26 Jul 17	48.84000 +0.07	49.30	48.16	48.80	134,614
25 Jul 17	48.77000 -0.88	50.28	48.55	49.65	197,110
24 Jul 17	49.65000 -1.01	51.40	48.75	50.66	113,797
21 Jul 17	50.66000 -1.06	52.27	49.77	52.00	134,261
20 Jul 17	51.72000 +0.04	53.92	50.57	52.50	327,596
19 Jul 17	51.68000 +2.80	51.99	48.67	49.00	220,227
18 Jul 17	48.88000 -0.18	49.08	48.00	49.00	114,588
17 Jul 17	49.06000 +0.09	49.70	48.00	49.25	155,397
14 Jul 17	48.97000 -0.34	49.35	48.13	49.15	79,214
13 Jul 17	49.31000 +0.74	49.73	48.16	49.49	114,189
12 Jul 17	48.57000 +0.05	50.40	48.31	48.99	160,224
11 Jul 17	48.52000 +0.13	49.11	47.70	48.50	132,818
10 Jul 17	48.39000 -1.29	50.49	47.26	50.15	159,931
07 Jul 17	49.68000 +2.02	50.44	47.49	47.70	349,546
06 Jul 17	47.66000 -1.89	50.70	45.31	49.50	407,712
05 Jul 17	49.55000 -1.46	52.31	48.75	50.55	279,183
04 Jul 17	51.01000 -2.35	53.47	50.73	53.05	185,507
03 Jul 17	53.36000 -0.05	54.71	52.00	53.00	170,245
30 Jun 17	53.41000 -1.08	55.32	53.00	54.05	156,151
29 Jun 17	54.49000 -1.81	57.59	53.99	57.02	281,910
28 Jun 17	56.30000 -2.90	57.67	54.00	55.66	1,670,199
27 Jun 17	59.20000 -0.13	59.72	58.64	59.24	172,564
26 Jun 17	59.33000 +0.34	59.75	58.70	59.09	132,161
23 Jun 17	58.99000 +0.19	59.40	58.50	58.80	125,979
22 Jun 17	58.80000 +0.07	58.91	58.00	58.85	138,998
21 Jun 17	58.73000 +1.41	58.83	56.65	57.32	205,171
20 Jun 17	57.32000 +1.65	57.98	56.62	56.97	262,921
19 Jun 17	55.67000 +3.65	56.85	51.99	52.61	282,649
16 Jun 17	52.02000 +0.08	53.15	50.67	52.20	249,095
15 Jun 17	51.94000 -3.66	56.48	49.25	55.60	694,396
14 Jun 17	55.60000 -2.70	59.84	55.00	59.14	234,779
13 Jun 17	58.30000 +1.25	58.31	57.14	57.14	180,658
12 Jun 17	57.05000 -2.44	59.45	56.10	59.05	302,003
09 Jun 17	59.49000 +3.60	59.90	56.33	56.60	316,328
08 Jun 17	55.89000 -0.10	57.69	55.12	56.15	170,074
07 Jun 17	55.99000 +1.25	56.44	54.23	54.90	139,064
06 Jun 17	54.74000 +1.72	54.74	52.19	52.90	146,164
05 Jun 17	53.02000 +1.02	53.35	51.65	52.30	97,714
02 Jun 17	52.00000 +2.03	52.21	49.69	49.96	241,561
01 Jun 17	49.97000 +0.86	49.98	49.00	49.37	129,740
31 May 17	49.11000 -0.69	50.00	48.09	49.98	143,623
30 May 17	49.80000 +1.12	49.94	48.65	48.87	123,130
29 May 17	48.68000 -0.31	49.00	47.89	48.90	69,506
26 May 17	48.99000 +1.14	48.99	47.31	47.31	162,115
25 May 17	47.85000 +1.35	48.00	46.65	46.87	135,634
24 May 17	46.50000 +0.66	46.88	45.50	45.75	68,796
23 May 17	45.84000 +1.34	46.01	43.82	44.25	125,174
22 May 17	44.50000 -1.60	47.35	44.25	46.50	121,521
19 May 17	46.10000 +1.60	46.19	44.09	44.09	127,205
18 May 17	44.50000 +0.00	44.59	42.45	44.00	189,318
17 May 17	44.50000 -1.73	48.00	42.87	46.01	387,061
16 May 17	46.23000 +1.70	46.35	44.11	44.29	242,426
15 May 17	44.53000 +0.54	44.72	43.98	44.19	120,792
12 May 17	43.99000 +1.39	44.18	42.32	42.32	236,146
11 May 17	42.60000 +0.07	42.97	42.22	42.60	123,825
10 May 17	42.53000 +1.33	42.87	41.05	41.18	185,632
09 May 17	41.20000 +0.82	41.80	40.37	40.38	80,233
08 May 17	40.38000 -0.85	41.90	40.02	41.69	103,017
05 May 17	41.23000 +1.63	41.65	39.55	39.55	191,175
04 May 17	39.60000 +0.07	39.95	39.31	39.40	77,853
03 May 17	39.53000 -1.57	41.05	39.32	41.05	105,668
02 May 17	41.10000 +2.10	41.15	38.60	38.63	180,320
28 Apr 17	39.00000 +0.80	39.20	38.05	38.20	71,746
27 Apr 17	38.20000 -1.03	39.20	37.28	39.00	115,666
26 Apr 17	39.23000 +0.43	39.45	38.61	39.00	61,394
25 Apr 17	38.80000 +0.30	39.41	38.51	38.65	99,980
24 Apr 17	38.50000 +2.43	38.73	37.29	37.59	147,442
21 Apr 17	36.07000 -1.58	37.20	35.25	35.77	187,203
20 Apr 17	37.65000 -0.62	39.41	37.63	39.40	95,381
19 Apr 17	38.27000 +1.26	39.34	36.90	36.90	93,742
18 Apr 17	37.01000 -0.81	38.09	36.90	37.82	111,100
13 Apr 17	37.82000 -0.15	38.40	36.43	37.85	154,900
12 Apr 17	37.97000 -1.78	39.69	37.85	39.45	180,476
11 Apr 17	39.75000 -0.90	40.88	39.05	40.49	118,308
10 Apr 17	40.65000 +0.25	41.20	40.30	40.30	115,825
07 Apr 17	40.40000 +0.25	40.48	39.50	39.81	53,738
06 Apr 17	40.15000 -0.05	40.20	39.42	40.11	52,054
05 Apr 17	40.20000 +0.24	40.55	39.49	39.49	69,424
04 Apr 17	39.96000 +0.48	39.97	38.31	39.41	116,339
03 Apr 17	39.48000 -0.23	40.88	39.05	39.70	124,327
31 Mar 17	39.71000 -1.03	40.98	39.50	40.82	93,098
30 Mar 17	40.74000 +0.79	41.00	39.75	40.92	115,792
29 Mar 17	39.95000 -2.01	41.90	39.92	41.50	150,607
28 Mar 17	41.96000 +0.67	42.40	41.12	41.29	68,128
27 Mar 17	41.29000 -1.39	42.69	41.12	42.18	79,292
24 Mar 17	42.68000 +1.05	43.11	41.11	42.10	142,840
23 Mar 17	41.63000 +2.04	42.10	39.20	39.92	118,794
22 Mar 17	39.59000 -0.70	39.77	38.67	39.50	179,187
21 Mar 17	40.29000 -1.51	42.47	40.04	41.46	116,737
20 Mar 17	41.80000 -0.78	43.25	41.07	43.20	118,668
17 Mar 17	42.58000 +1.11	43.21	41.33	41.66	343,618
16 Mar 17	41.47000 -0.13	42.00	41.14	42.00	68,746
15 Mar 17	41.60000 -0.02	42.00	40.74	41.20	130,443
14 Mar 17	41.62000 -0.29	42.41	41.00	42.03	122,321
13 Mar 17	41.91000 -2.40	44.51	40.74	44.21	305,546
10 Mar 17	44.31000 +2.91	44.96	42.61	43.40	317,525
09 Mar 17	41.40000 -1.81	43.33	41.00	43.18	201,772
08 Mar 17	43.21000 +1.82	43.21	41.35	41.39	206,905
07 Mar 17	41.39000 +0.85	41.40	40.26	40.27	84,385
06 Mar 17	40.54000 -0.55	41.47	40.40	41.00	108,719
03 Mar 17	41.09000 +1.05	41.09	39.35	40.00	160,126
02 Mar 17	40.04000 +0.34	40.04	39.22	39.95	136,260
01 Mar 17	39.70000 +0.20	40.28	39.20	39.25	132,881
28 Feb 17	39.50000 +0.89	39.50	37.86	38.65	113,595
27 Feb 17	38.61000 +0.02	38.98	38.30	38.98	56,416
24 Feb 17	38.59000 -0.02	38.65	38.05	38.61	84,505
23 Feb 17	38.61000 +0.51	39.00	37.61	37.73	161,208
22 Feb 17	38.10000 +0.90	38.80	37.05	37.10	142,035
21 Feb 17	37.20000 +0.07	37.75	36.38	36.91	74,752
20 Feb 17	37.13000 -0.17	37.27	35.34	37.00	150,314
17 Feb 17	37.30000 -1.48	39.86	36.70	39.00	254,350
16 Feb 17	38.78000 -1.14	39.86	38.52	39.81	107,746
15 Feb 17	39.92000 +0.01	40.49	39.56	39.90	101,284
14 Feb 17	39.91000 +0.11	40.37	38.80	40.00	149,651
13 Feb 17	39.80000 +0.90	41.37	38.66	39.00	412,052
10 Feb 17	38.90000 +2.88	39.80	35.81	36.02	366,612
09 Feb 17	36.02000 +1.02	36.49	34.87	34.87	95,032
08 Feb 17	35.00000 +33.15	38.00	34.31	38.00	109,422
07 Feb 17	1.85000 +0.04	1.85	1.78	1.82	83,911
06 Feb 17	1.81000 +0.00	1.87	1.80	1.82	91,480
03 Feb 17	1.81000 -0.03	1.85	1.79	1.83	57,258
02 Feb 17	1.84000 -0.01	1.87	1.80	1.84	140,716
01 Feb 17	1.85000 +0.09	1.90	1.67	1.75	317,069
31 Jan 17	1.76000 -0.09	1.85	1.75	1.85	138,451
30 Jan 17	1.85000 -0.03	1.93	1.80	1.89	411,945
27 Jan 17	1.88000 +0.02	1.91	1.76	1.86	577,855
26 Jan 17	1.86000 +0.19	1.88	1.63	1.70	921,617
25 Jan 17	1.67000 +0.04	1.68	1.63	1.63	168,574
24 Jan 17	1.63000 +0.01	1.67	1.62	1.63	266,721
23 Jan 17	1.62000 +0.00	1.63	1.59	1.62	134,113
20 Jan 17	1.62000 +0.03	1.65	1.58	1.60	199,737
19 Jan 17	1.59000 +0.04	1.60	1.55	1.55	153,419
18 Jan 17	1.55000 -0.01	1.58	1.51	1.55	117,224
17 Jan 17	1.56000 +0.10	1.58	1.43	1.46	340,604
16 Jan 17	1.46000 +0.01	1.46	1.43	1.45	128,383
13 Jan 17	1.45000 +0.01	1.46	1.42	1.42	113,856
12 Jan 17	1.44000 +0.01	1.46	1.40	1.44	180,766
11 Jan 17	1.43000 -0.04	1.48	1.42	1.46	162,011
10 Jan 17	1.47000 +0.01	1.48	1.40	1.48	288,164
09 Jan 17	1.46000 +0.11	1.46	1.27	1.33	670,964
06 Jan 17	1.35000 -0.12	1.49	1.33	1.44	593,746
05 Jan 17	1.47000 -0.12	1.58	1.45	1.58	450,639
04 Jan 17	1.59000 -0.07	1.66	1.56	1.66	280,571
03 Jan 17	1.66000 +0.04	1.70	1.60	1.65	424,075
02 Jan 17	1.62000 +0.15	1.66	1.48	1.48	457,801
30 Dec 16	1.47000 -0.01	1.49	1.46	1.48	44,307
29 Dec 16	1.48000 -0.01	1.50	1.47	1.49	98,526
28 Dec 16	1.49000 +0.02	1.49	1.47	1.48	67,521
27 Dec 16	1.47000 +0.01	1.49	1.45	1.46	91,860
23 Dec 16	1.46000 +0.00	1.47	1.45	1.46	35,314
22 Dec 16	1.46000 +0.01	1.46	1.44	1.45	53,440
21 Dec 16	1.45000 +0.00	1.45	1.41	1.44	98,859
20 Dec 16	1.45000 -0.02	1.48	1.42	1.46	121,108
19 Dec 16	1.47000 -0.01	1.51	1.45	1.48	167,792
16 Dec 16	1.48000 +0.01	1.50	1.46	1.47	104,758
15 Dec 16	1.47000 -0.02	1.51	1.45	1.50	205,541
14 Dec 16	1.49000 +0.06	1.50	1.43	1.45	354,155
13 Dec 16	1.43000 +0.06	1.47	1.33	1.37	458,295
12 Dec 16	1.37000 -0.01	1.43	1.34	1.40	416,865
09 Dec 16	1.38000 +0.14	1.42	1.26	1.26	915,558
08 Dec 16	1.24000 +0.16	1.29	1.14	1.14	951,401
07 Dec 16	1.08000 -0.01	1.11	1.06	1.11	170,459
06 Dec 16	1.09000 +0.01	1.10	1.09	1.09	113,850
05 Dec 16	1.08000 +0.01	1.10	1.07	1.08	169,478
02 Dec 16	1.07000 +0.04	1.09	1.04	1.06	210,001
01 Dec 16	1.03000 +0.03	1.07	0.99	1.00	293,262
30 Nov 16	1.00000 +0.01	1.00	0.97	0.99	263,783
29 Nov 16	0.99000 +0.04	1.00	0.94	0.96	198,605
28 Nov 16	0.95000 +0.00	0.96	0.95	0.95	17,456
25 Nov 16	0.95000 +0.01	0.96	0.94	0.95	32,116
24 Nov 16	0.94000 -0.03	0.97	0.94	0.97	61,248
23 Nov 16	0.97000 +0.02	0.98	0.95	0.95	140,987
22 Nov 16	0.95000 +0.02	0.96	0.93	0.93	115,267
21 Nov 16	0.93000 +0.01	0.94	0.91	0.92	60,067
18 Nov 16	0.92000 -0.02	0.96	0.91	0.95	89,353
17 Nov 16	0.94000 -0.02	0.97	0.93	0.96	104,778
16 Nov 16	0.96000 +0.04	0.96	0.93	0.93	170,031
15 Nov 16	0.92000 +0.01	0.93	0.91	0.91	55,007
14 Nov 16	0.91000 +0.00	0.92	0.90	0.91	24,727
11 Nov 16	0.91000 +0.00	0.91	0.90	0.91	15,294
10 Nov 16	0.91000 +0.01	0.92	0.90	0.92	41,336
09 Nov 16	0.90000 +0.01	0.91	0.84	0.85	126,791
08 Nov 16	0.89000 -0.02	0.91	0.89	0.91	46,421
07 Nov 16	0.91000 -0.01	0.94	0.91	0.92	63,211
04 Nov 16	0.92000 +0.03	0.92	0.89	0.89	179,584
03 Nov 16	0.89000 -0.02	0.91	0.88	0.90	66,435
02 Nov 16	0.91000 +0.03	0.91	0.85	0.86	157,324
01 Nov 16	0.88000 +0.01	0.88	0.86	0.87	22,455
31 Oct 16	0.87000 -0.01	0.88	0.86	0.88	28,544
28 Oct 16	0.88000 +0.01	0.88	0.86	0.87	32,217
27 Oct 16	0.87000 +0.01	0.88	0.84	0.86	72,107
26 Oct 16	0.86000 -0.02	0.89	0.85	0.89	120,924
25 Oct 16	0.88000 +0.02	0.90	0.86	0.86	102,082
24 Oct 16	0.86000 +0.03	0.86	0.80	0.84	158,457
21 Oct 16	0.83000 -0.08	0.89	0.83	0.89	269,898
20 Oct 16	0.91000 -0.05	0.97	0.88	0.93	312,320
19 Oct 16	0.96000 +0.03	0.96	0.92	0.93	93,304
18 Oct 16	0.93000 +0.01	0.94	0.91	0.93	112,805
17 Oct 16	0.92000 +0.00	0.94	0.91	0.92	38,778
14 Oct 16	0.92000 +0.02	0.93	0.91	0.91	47,576
13 Oct 16	0.90000 +0.00	0.91	0.89	0.90	105,828
12 Oct 16	0.90000 -0.03	0.95	0.90	0.94	89,941
11 Oct 16	0.93000 +0.04	0.94	0.90	0.90	190,154
10 Oct 16	0.89000 +0.02	0.90	0.86	0.86	141,748
07 Oct 16	0.87000 +0.01	0.87	0.85	0.86	40,993
06 Oct 16	0.86000 +0.00	0.87	0.86	0.87	16,884
05 Oct 16	0.86000 +0.00	0.87	0.85	0.86	50,555
04 Oct 16	0.86000 +0.02	0.88	0.84	0.84	167,849
03 Oct 16	0.84000 +0.02	0.84	0.81	0.82	57,822
30 Sep 16	0.82000 +0.00	0.82	0.80	0.82	44,645
29 Sep 16	0.82000 +0.01	0.83	0.82	0.82	24,512
28 Sep 16	0.81000 +0.00	0.83	0.81	0.82	45,309
27 Sep 16	0.81000 -0.01	0.83	0.80	0.82	80,822
26 Sep 16	0.82000 -0.01	0.84	0.82	0.83	22,623
23 Sep 16	0.83000 +0.00	0.84	0.83	0.83	11,981
22 Sep 16	0.83000 +0.00	0.84	0.83	0.84	32,785
21 Sep 16	0.83000 +0.01	0.84	0.82	0.83	42,744
20 Sep 16	0.82000 -0.02	0.84	0.82	0.84	43,724
19 Sep 16	0.84000 +0.02	0.85	0.82	0.82	119,386
16 Sep 16	0.82000 +0.03	0.82	0.78	0.79	79,202
15 Sep 16	0.79000 -0.01	0.81	0.79	0.81	16,343
14 Sep 16	0.80000 +0.00	0.81	0.79	0.80	29,241
13 Sep 16	0.80000 +0.00	0.81	0.79	0.80	42,891
12 Sep 16	0.80000 -0.01	0.81	0.79	0.81	75,811
09 Sep 16	0.81000 +0.01	0.83	0.81	0.82	81,779
08 Sep 16	0.80000 +0.00	0.82	0.80	0.80	38,488
07 Sep 16	0.80000 -0.01	0.82	0.80	0.81	29,366
06 Sep 16	0.81000 +0.00	0.82	0.81	0.82	21,135
05 Sep 16	0.81000 +0.00	0.82	0.81	0.82	22,313
02 Sep 16	0.81000 +0.01	0.81	0.80	0.81	16,789
01 Sep 16	0.80000 -0.02	0.83	0.80	0.82	129,275
31 Aug 16	0.82000 +0.01	0.83	0.81	0.81	95,471
30 Aug 16	0.81000 +0.02	0.82	0.79	0.79	116,422
29 Aug 16	0.79000 +0.01	0.79	0.78	0.78	9,028
26 Aug 16	0.78000 +0.01	0.79	0.77	0.77	36,580
25 Aug 16	0.77000 -0.01	0.78	0.77	0.77	17,367
24 Aug 16	0.78000 +0.01	0.78	0.77	0.77	6,015
23 Aug 16	0.77000 -0.01	0.79	0.77	0.78	47,340
22 Aug 16	0.78000 +0.00	0.80	0.78	0.78	106,565
19 Aug 16	0.78000 +0.02	0.79	0.75	0.76	161,982
18 Aug 16	0.76000 +0.01	0.76	0.74	0.75	59,195
17 Aug 16	0.75000 +0.00	0.75	0.74	0.75	9,508
16 Aug 16	0.75000 +0.00	0.75	0.74	0.75	11,746
15 Aug 16	0.75000 +0.01	0.75	0.74	0.74	9,654
12 Aug 16	0.74000 +0.00	0.76	0.74	0.75	97,290
11 Aug 16	0.74000 +0.00	0.75	0.73	0.74	116,254
10 Aug 16	0.74000 +0.01	0.75	0.73	0.74	58,013
09 Aug 16	0.73000 +0.01	0.74	0.72	0.72	74,523
08 Aug 16	0.72000 +0.02	0.72	0.71	0.71	30,635
05 Aug 16	0.70000 +0.00	0.71	0.69	0.70	19,609
04 Aug 16	0.70000 +0.00	0.71	0.69	0.70	23,259
03 Aug 16	0.70000 -0.01	0.72	0.70	0.72	40,976
02 Aug 16	0.71000 -0.01	0.73	0.71	0.72	25,923
01 Aug 16	0.72000 -0.01	0.74	0.72	0.73	20,419
29 Jul 16	0.73000 -0.01	0.75	0.72	0.74	62,151
28 Jul 16	0.74000 +0.01	0.75	0.73	0.74	51,538
27 Jul 16	0.73000 +0.01	0.74	0.72	0.72	61,999
26 Jul 16	0.72000 -0.02	0.74	0.71	0.74	81,967
25 Jul 16	0.74000 +0.02	0.74	0.69	0.72	88,652
22 Jul 16	0.72000 -0.01	0.73	0.71	0.73	30,254
21 Jul 16	0.73000 +0.01	0.74	0.71	0.72	102,868
20 Jul 16	0.72000 -0.03	0.76	0.72	0.76	168,170
19 Jul 16	0.75000 +0.02	0.77	0.73	0.73	264,454
18 Jul 16	0.73000 +0.06	0.73	0.66	0.67	267,583
15 Jul 16	0.67000 +0.02	0.67	0.65	0.65	30,556
14 Jul 16	0.65000 -0.01	0.67	0.65	0.67	65,866
13 Jul 16	0.66000 +0.00	0.67	0.65	0.66	90,265
12 Jul 16	0.66000 +0.03	0.67	0.64	0.64	202,918
11 Jul 16	0.63000 +0.02	0.65	0.61	0.62	195,205
08 Jul 16	0.61000 +0.04	0.62	0.57	0.57	201,798
07 Jul 16	0.57000 +0.00	0.58	0.57	0.57	45,962
06 Jul 16	0.57000 -0.01	0.59	0.56	0.58	48,282
05 Jul 16	0.58000 +0.03	0.61	0.56	0.56	382,213
04 Jul 16	0.55000 +0.01	0.55	0.54	0.55	15,064
01 Jul 16	0.54000 +0.00	0.55	0.53	0.53	54,144
30 Jun 16	0.54000 +0.01	0.54	0.52	0.53	50,633
29 Jun 16	0.53000 +0.01	0.54	0.52	0.53	34,126
28 Jun 16	0.52000 +0.01	0.54	0.52	0.52	33,631
27 Jun 16	0.51000 -0.04	0.54	0.51	0.54	63,385
24 Jun 16	0.55000 -0.01	0.55	0.50	0.51	150,830
23 Jun 16	0.56000 +0.05	0.59	0.50	0.50	450,209
22 Jun 16	0.51000 +0.00	0.51	0.49	0.50	46,864
21 Jun 16	0.51000 +0.01	0.51	0.49	0.50	75,409
20 Jun 16	0.50000 +0.00	0.52	0.49	0.51	121,925
17 Jun 16	0.50000 +0.01	0.51	0.49	0.51	70,672
16 Jun 16	0.49000 -0.01	0.52	0.49	0.50	127,376
15 Jun 16	0.50000 +0.01	0.51	0.49	0.49	74,580
14 Jun 16	0.49000 -0.02	0.51	0.49	0.51	57,629
13 Jun 16	0.51000 -0.01	0.52	0.50	0.52	89,385
10 Jun 16	0.52000 -0.01	0.53	0.51	0.52	74,098
09 Jun 16	0.53000 +0.01	0.53	0.51	0.52	70,746
08 Jun 16	0.52000 +0.01	0.54	0.50	0.50	155,590
07 Jun 16	0.51000 -0.01	0.54	0.50	0.51	209,984
06 Jun 16	0.52000 -0.01	0.53	0.51	0.53	84,657
03 Jun 16	0.53000 -0.01	0.55	0.53	0.53	35,801
02 Jun 16	0.54000 +0.01	0.54	0.52	0.52	47,951
01 Jun 16	0.53000 -0.01	0.54	0.51	0.54	47,699
31 May 16	0.54000 +0.00	0.55	0.53	0.54	30,489
30 May 16	0.54000 -0.02	0.56	0.53	0.55	86,844
27 May 16	0.56000 +0.00	0.57	0.55	0.57	35,861
26 May 16	0.56000 +0.00	0.58	0.56	0.56	65,904
25 May 16	0.56000 +0.00	0.57	0.55	0.56	42,153
24 May 16	0.56000 +0.01	0.59	0.55	0.55	58,300
23 May 16	0.55000 -0.02	0.57	0.54	0.56	124,618
20 May 16	0.57000 -0.02	0.62	0.57	0.58	186,668
19 May 16	0.59000 +0.04	0.59	0.54	0.55	151,180
18 May 16	0.55000 +0.03	0.56	0.52	0.52	106,714
17 May 16	0.52000 +0.01	0.53	0.51	0.51	77,809
16 May 16	0.51000 -0.15	0.58	0.48	0.57	109,663
13 May 16	0.66000 +0.00	0.67	0.60	0.64	260,446
12 May 16	0.66000 -0.02	0.68	0.66	0.67	37,029
11 May 16	0.68000 -0.06	0.73	0.68	0.73	109,122
10 May 16	0.74000 +0.06	0.75	0.68	0.69	325,672
09 May 16	0.68000 +0.07	0.68	0.61	0.62	216,617
06 May 16	0.61000 +0.01	0.61	0.59	0.59	27,894
05 May 16	0.60000 +0.01	0.61	0.59	0.59	23,885
04 May 16	0.59000 -0.01	0.60	0.59	0.60	21,203
03 May 16	0.60000 +0.01	0.61	0.59	0.61	19,670
02 May 16	0.59000 +0.00	0.60	0.59	0.60	22,272
29 Apr 16	0.59000 -0.01	0.61	0.59	0.60	23,288
28 Apr 16	0.60000 +0.00	0.60	0.59	0.60	20,603
27 Apr 16	0.60000 +0.02	0.60	0.58	0.58	13,648
26 Apr 16	0.58000 -0.01	0.59	0.58	0.59	11,628
25 Apr 16	0.59000 +0.01	0.60	0.58	0.59	24,941
22 Apr 16	0.58000 +0.00	0.59	0.58	0.59	15,248
21 Apr 16	0.58000 +0.00	0.59	0.58	0.58	17,146
20 Apr 16	0.58000 -0.01	0.59	0.58	0.59	6,503
19 Apr 16	0.59000 -0.01	0.60	0.59	0.60	15,053
18 Apr 16	0.60000 +0.00	0.60	0.58	0.58	19,052
15 Apr 16	0.60000 +0.00	0.60	0.59	0.60	9,179
14 Apr 16	0.60000 +0.01	0.61	0.59	0.61	21,416
13 Apr 16	0.59000 +0.01	0.60	0.59	0.59	5,076
12 Apr 16	0.58000 -0.01	0.60	0.58	0.59	12,036
11 Apr 16	0.59000 +0.00	0.61	0.59	0.61	18,746
08 Apr 16	0.59000 -0.01	0.61	0.59	0.61	20,407
07 Apr 16	0.60000 +0.02	0.61	0.57	0.58	38,159
06 Apr 16	0.58000 +0.01	0.58	0.57	0.57	5,522
05 Apr 16	0.57000 +0.00	0.58	0.56	0.58	21,465
04 Apr 16	0.57000 -0.01	0.59	0.57	0.59	13,747
01 Apr 16	0.58000 +0.00	0.60	0.58	0.59	22,420
31 Mar 16	0.58000 -0.01	0.59	0.58	0.58	7,272
30 Mar 16	0.59000 +0.01	0.59	0.56	0.58	45,553
29 Mar 16	0.58000 -0.01	0.60	0.58	0.60	28,080
24 Mar 16	0.59000 -0.03	0.62	0.59	0.62	32,402
23 Mar 16	0.62000 +0.02	0.66	0.61	0.61	126,836
22 Mar 16	0.60000 -0.01	0.61	0.59	0.61	16,433
21 Mar 16	0.61000 +0.01	0.61	0.60	0.60	13,170
18 Mar 16	0.60000 +0.00	0.61	0.58	0.61	32,524
17 Mar 16	0.60000 -0.01	0.62	0.60	0.61	12,114
16 Mar 16	0.61000 +0.00	0.62	0.60	0.61	16,667
15 Mar 16	0.61000 -0.01	0.63	0.61	0.62	9,564
14 Mar 16	0.62000 +0.00	0.63	0.61	0.63	17,285
11 Mar 16	0.62000 +0.01	0.63	0.61	0.61	16,645
10 Mar 16	0.61000 +0.01	0.63	0.60	0.60	41,154
09 Mar 16	0.60000 -0.03	0.63	0.60	0.63	56,864
08 Mar 16	0.63000 -0.02	0.66	0.63	0.66	37,370
07 Mar 16	0.65000 -0.01	0.67	0.64	0.66	53,580
04 Mar 16	0.66000 -0.01	0.68	0.65	0.68	55,240
03 Mar 16	0.67000 +0.02	0.68	0.65	0.65	89,693
02 Mar 16	0.65000 +0.05	0.66	0.61	0.61	114,667
01 Mar 16	0.60000 +0.03	0.60	0.57	0.57	49,346
29 Feb 16	0.57000 +0.00	0.59	0.56	0.58	50,936
26 Feb 16	0.57000 -0.01	0.58	0.57	0.58	11,649
25 Feb 16	0.58000 +0.00	0.60	0.57	0.58	28,384
24 Feb 16	0.58000 -0.01	0.60	0.56	0.59	45,602
23 Feb 16	0.59000 +0.02	0.60	0.56	0.57	97,477
22 Feb 16	0.57000 +0.04	0.57	0.53	0.53	68,736
19 Feb 16	0.53000 -0.01	0.55	0.53	0.54	19,015
18 Feb 16	0.54000 +0.00	0.55	0.52	0.55	58,844
17 Feb 16	0.54000 +0.05	0.55	0.49	0.50	173,438
16 Feb 16	0.49000 +0.00	0.50	0.49	0.49	14,390
15 Feb 16	0.49000 +0.00	0.50	0.48	0.50	31,777
12 Feb 16	0.49000 +0.01	0.50	0.48	0.49	23,712
11 Feb 16	0.48000 -0.02	0.51	0.48	0.51	45,239
10 Feb 16	0.50000 +0.01	0.51	0.49	0.49	35,570
09 Feb 16	0.49000 -0.01	0.51	0.49	0.50	38,129
08 Feb 16	0.50000 -0.01	0.52	0.50	0.52	29,983
05 Feb 16	0.51000 +0.00	0.52	0.51	0.51	10,257
04 Feb 16	0.51000 -0.02	0.53	0.51	0.53	43,782
03 Feb 16	0.53000 +0.01	0.54	0.52	0.53	36,041
02 Feb 16	0.52000 -0.01	0.54	0.52	0.54	22,987
01 Feb 16	0.53000 -0.01	0.56	0.53	0.55	39,688
29 Jan 16	0.54000 +0.00	0.56	0.53	0.55	26,592
28 Jan 16	0.54000 -0.01	0.56	0.54	0.55	17,304
27 Jan 16	0.55000 +0.02	0.56	0.54	0.54	21,571
26 Jan 16	0.53000 -0.02	0.55	0.53	0.54	46,841
25 Jan 16	0.55000 -0.02	0.57	0.53	0.57	49,860
22 Jan 16	0.57000 +0.02	0.57	0.54	0.56	53,559
21 Jan 16	0.55000 -0.03	0.61	0.53	0.61	96,187
20 Jan 16	0.58000 +0.03	0.61	0.52	0.54	109,180
19 Jan 16	0.55000 +0.00	0.57	0.54	0.55	56,487
18 Jan 16	0.55000 -0.04	0.60	0.53	0.59	122,701
15 Jan 16	0.59000 -0.02	0.62	0.59	0.61	47,859
14 Jan 16	0.61000 -0.01	0.62	0.60	0.62	59,595
13 Jan 16	0.62000 -0.01	0.64	0.62	0.63	24,328
12 Jan 16	0.63000 +0.00	0.64	0.61	0.63	36,830
11 Jan 16	0.63000 -0.01	0.65	0.63	0.65	30,319
08 Jan 16	0.64000 -0.01	0.66	0.64	0.65	33,487
07 Jan 16	0.65000 -0.02	0.66	0.63	0.66	88,344
06 Jan 16	0.67000 -0.02	0.71	0.66	0.70	98,275
05 Jan 16	0.69000 +0.05	0.69	0.65	0.65	125,050
04 Jan 16	0.64000 +0.00	0.65	0.64	0.65	16,944
31 Dec 15	0.64000 +0.00	0.65	0.64	0.65	14,228
30 Dec 15	0.64000 +0.00	0.65	0.64	0.64	22,412
29 Dec 15	0.64000 +0.00	0.65	0.64	0.65	28,027
28 Dec 15	0.64000 -0.01	0.66	0.64	0.65	31,100
24 Dec 15	0.65000 -0.01	0.66	0.65	0.65	5,878
23 Dec 15	0.66000 +0.02	0.66	0.63	0.64	75,654
22 Dec 15	0.64000 -0.01	0.65	0.63	0.64	23,822
21 Dec 15	0.65000 +0.00	0.65	0.63	0.64	35,723
18 Dec 15	0.65000 -0.01	0.67	0.65	0.67	59,787
17 Dec 15	0.66000 +0.00	0.69	0.66	0.67	73,672
16 Dec 15	0.66000 -0.01	0.67	0.66	0.67	23,689
15 Dec 15	0.67000 +0.01	0.68	0.66	0.67	17,796
14 Dec 15	0.66000 -0.01	0.69	0.66	0.68	29,089
11 Dec 15	0.67000 +0.00	0.69	0.66	0.68	31,021
10 Dec 15	0.67000 -0.02	0.70	0.67	0.68	42,961
09 Dec 15	0.69000 +0.00	0.70	0.66	0.69	67,952
08 Dec 15	0.69000 -0.02	0.72	0.67	0.71	68,938
07 Dec 15	0.71000 -0.03	0.75	0.70	0.75	74,881
04 Dec 15	0.74000 -0.01	0.75	0.74	0.75	15,552
03 Dec 15	0.75000 +0.00	0.77	0.74	0.75	58,915
02 Dec 15	0.75000 +0.00	0.76	0.74	0.75	16,850
01 Dec 15	0.75000 +0.00	0.76	0.74	0.75	29,911
30 Nov 15	0.75000 +0.01	0.75	0.73	0.74	34,872
27 Nov 15	0.74000 +0.00	0.76	0.73	0.74	65,264
26 Nov 15	0.74000 +0.01	0.75	0.73	0.73	25,350
25 Nov 15	0.73000 -0.02	0.75	0.73	0.75	30,631
24 Nov 15	0.75000 +0.01	0.75	0.73	0.74	32,998
23 Nov 15	0.74000 -0.02	0.76	0.74	0.76	45,061
20 Nov 15	0.76000 -0.01	0.77	0.75	0.76	34,085
19 Nov 15	0.77000 -0.02	0.78	0.74	0.76	151,367
18 Nov 15	0.79000 +0.00	0.80	0.78	0.79	48,760
17 Nov 15	0.79000 +0.04	0.79	0.75	0.75	98,045
16 Nov 15	0.75000 +0.00	0.76	0.74	0.74	30,814
13 Nov 15	0.75000 +0.00	0.76	0.74	0.75	44,209
12 Nov 15	0.75000 -0.01	0.77	0.74	0.76	37,916
11 Nov 15	0.76000 +0.00	0.77	0.75	0.77	33,182
10 Nov 15	0.76000 -0.03	0.79	0.76	0.78	29,630
09 Nov 15	0.79000 +0.01	0.80	0.76	0.78	64,085
06 Nov 15	0.78000 +0.01	0.78	0.77	0.78	18,810
05 Nov 15	0.77000 -0.01	0.79	0.77	0.79	50,683
04 Nov 15	0.78000 +0.01	0.81	0.77	0.77	297,194
03 Nov 15	0.77000 +0.01	0.77	0.75	0.75	48,060
02 Nov 15	0.76000 +0.02	0.76	0.73	0.74	43,999
30 Oct 15	0.74000 -0.01	0.76	0.73	0.75	33,691
29 Oct 15	0.75000 -0.02	0.76	0.74	0.76	38,643
28 Oct 15	0.77000 +0.04	0.78	0.72	0.73	123,405
27 Oct 15	0.73000 +0.01	0.73	0.72	0.72	37,441
26 Oct 15	0.72000 -0.03	0.75	0.72	0.75	71,876
23 Oct 15	0.75000 -0.01	0.78	0.75	0.77	67,888
22 Oct 15	0.76000 -0.01	0.78	0.75	0.78	59,169
21 Oct 15	0.77000 -0.04	0.82	0.77	0.81	97,083
20 Oct 15	0.81000 +0.04	0.85	0.78	0.82	385,966
19 Oct 15	0.77000 -0.02	0.80	0.76	0.79	91,961
16 Oct 15	0.79000 +0.01	0.79	0.77	0.79	92,340
15 Oct 15	0.78000 -0.01	0.85	0.77	0.83	357,450
14 Oct 15	0.79000 +0.09	0.81	0.69	0.70	498,802
13 Oct 15	0.70000 -0.06	0.75	0.70	0.75	113,131
12 Oct 15	0.76000 -0.01	0.79	0.72	0.75	194,315
09 Oct 15	0.77000 +0.03	0.89	0.71	0.75	1,431,857
08 Oct 15	0.74000 +0.20	0.74	0.54	0.55	854,850
07 Oct 15	0.54000 +0.02	0.56	0.52	0.52	133,771
06 Oct 15	0.52000 +0.02	0.53	0.50	0.52	96,348
05 Oct 15	0.50000 +0.00	0.51	0.50	0.50	46,138
02 Oct 15	0.50000 +0.01	0.51	0.49	0.49	52,267
01 Oct 15	0.49000 -0.02	0.51	0.48	0.51	70,161
30 Sep 15	0.51000 +0.00	0.53	0.50	0.52	62,360
29 Sep 15	0.51000 -0.02	0.53	0.51	0.53	41,432
28 Sep 15	0.53000 +0.00	0.55	0.53	0.55	21,186
25 Sep 15	0.53000 -0.01	0.55	0.53	0.55	29,324
24 Sep 15	0.54000 -0.01	0.56	0.54	0.55	35,463
23 Sep 15	0.55000 +0.00	0.56	0.55	0.56	26,626
22 Sep 15	0.55000 -0.01	0.57	0.55	0.57	31,493
21 Sep 15	0.56000 -0.01	0.58	0.56	0.57	47,425
18 Sep 15	0.57000 -0.02	0.60	0.57	0.58	87,948
17 Sep 15	0.59000 +0.00	0.59	0.58	0.58	59,765
16 Sep 15	0.59000 +0.03	0.62	0.58	0.58	234,375
15 Sep 15	0.56000 +0.00	0.57	0.55	0.57	42,440
14 Sep 15	0.56000 -0.01	0.58	0.56	0.57	26,126
11 Sep 15	0.57000 +0.01	0.59	0.56	0.57	64,831
10 Sep 15	0.56000 -0.01	0.57	0.56	0.57	9,990
09 Sep 15	0.57000 +0.01	0.58	0.56	0.57	20,758
08 Sep 15	0.56000 -0.01	0.58	0.56	0.57	35,174
07 Sep 15	0.57000 +0.00	0.59	0.57	0.58	21,480
04 Sep 15	0.57000 +0.00	0.58	0.56	0.57	23,031
03 Sep 15	0.57000 +0.01	0.58	0.57	0.57	46,081
02 Sep 15	0.56000 -0.01	0.58	0.56	0.57	24,813
01 Sep 15	0.57000 -0.01	0.58	0.56	0.57	19,060
31 Aug 15	0.58000 +0.00	0.59	0.58	0.58	17,192
28 Aug 15	0.58000 -0.02	0.60	0.57	0.60	35,535
27 Aug 15	0.60000 +0.03	0.62	0.59	0.59	75,462
26 Aug 15	0.57000 -0.01	0.59	0.57	0.57	37,606
25 Aug 15	0.58000 +0.03	0.59	0.54	0.55	104,906
24 Aug 15	0.55000 -0.04	0.58	0.53	0.58	187,593
21 Aug 15	0.59000 +0.00	0.60	0.58	0.59	39,544
20 Aug 15	0.59000 -0.04	0.64	0.59	0.63	93,972
19 Aug 15	0.63000 -0.02	0.66	0.63	0.65	58,690
18 Aug 15	0.65000 +0.00	0.66	0.65	0.66	23,734
17 Aug 15	0.65000 +0.00	0.66	0.65	0.66	7,668
14 Aug 15	0.65000 -0.01	0.67	0.65	0.66	18,350
13 Aug 15	0.66000 +0.01	0.67	0.66	0.66	10,369
12 Aug 15	0.65000 -0.02	0.67	0.65	0.67	80,319
11 Aug 15	0.67000 -0.01	0.68	0.67	0.67	47,474
10 Aug 15	0.68000 +0.01	0.69	0.67	0.68	22,826
07 Aug 15	0.67000 -0.01	0.70	0.67	0.68	98,703
06 Aug 15	0.68000 -0.04	0.71	0.68	0.70	176,284
05 Aug 15	0.72000 +0.01	0.73	0.71	0.72	32,204
04 Aug 15	0.71000 -0.02	0.73	0.71	0.73	22,721
03 Aug 15	0.73000 -0.01	0.74	0.72	0.74	49,266
31 Jul 15	0.74000 -0.01	0.75	0.74	0.75	29,601
30 Jul 15	0.75000 -0.01	0.77	0.74	0.77	35,751
29 Jul 15	0.76000 +0.00	0.77	0.75	0.76	59,163
28 Jul 15	0.76000 +0.00	0.77	0.75	0.76	47,430
27 Jul 15	0.76000 +0.01	0.76	0.75	0.76	68,949
24 Jul 15	0.75000 +0.00	0.76	0.74	0.75	61,382
23 Jul 15	0.75000 +0.01	0.76	0.74	0.75	40,534
22 Jul 15	0.74000 -0.02	0.77	0.74	0.76	68,829
21 Jul 15	0.76000 +0.02	0.80	0.76	0.78	389,647
20 Jul 15	0.74000 +0.01	0.74	0.72	0.74	34,766
17 Jul 15	0.73000 -0.01	0.74	0.72	0.73	48,428
16 Jul 15	0.74000 +0.00	0.74	0.72	0.73	24,913
15 Jul 15	0.74000 +0.00	0.75	0.72	0.75	62,574
14 Jul 15	0.74000 +0.04	0.76	0.73	0.76	271,816
13 Jul 15	0.70000 +0.01	0.71	0.69	0.70	84,432
10 Jul 15	0.69000 +0.01	0.71	0.68	0.68	54,495
09 Jul 15	0.68000 +0.00	0.70	0.68	0.69	56,720
08 Jul 15	0.68000 +0.00	0.70	0.68	0.69	40,118
07 Jul 15	0.68000 -0.01	0.70	0.68	0.69	43,769
06 Jul 15	0.69000 -0.01	0.70	0.68	0.69	13,856
03 Jul 15	0.70000 +0.01	0.71	0.68	0.70	52,900
02 Jul 15	0.69000 -0.01	0.72	0.69	0.71	29,922
01 Jul 15	0.70000 +0.01	0.71	0.70	0.70	38,475
30 Jun 15	0.69000 +0.00	0.71	0.69	0.70	38,382
29 Jun 15	0.69000 -0.02	0.71	0.68	0.69	105,016
26 Jun 15	0.71000 +0.01	0.73	0.69	0.71	110,679
25 Jun 15	0.70000 -0.06	0.78	0.70	0.77	316,874
24 Jun 15	0.76000 +0.06	0.78	0.70	0.71	316,795
23 Jun 15	0.70000 -0.01	0.71	0.70	0.71	46,240
22 Jun 15	0.71000 +0.01	0.71	0.70	0.70	44,095
19 Jun 15	0.70000 -0.01	0.72	0.69	0.71	57,948
18 Jun 15	0.71000 -0.01	0.72	0.70	0.72	28,307
17 Jun 15	0.72000 +0.02	0.72	0.70	0.70	58,550
16 Jun 15	0.70000 -0.02	0.73	0.68	0.72	212,974
15 Jun 15	0.72000 -0.03	0.76	0.71	0.76	92,788
12 Jun 15	0.75000 -0.01	0.77	0.75	0.76	55,605
11 Jun 15	0.76000 -0.02	0.79	0.76	0.78	40,695
10 Jun 15	0.78000 -0.02	0.79	0.78	0.79	31,782
09 Jun 15	0.80000 -0.01	0.83	0.77	0.81	140,213
08 Jun 15	0.81000 +0.05	0.81	0.75	0.76	171,286
05 Jun 15	0.76000 -0.02	0.78	0.76	0.77	56,901
04 Jun 15	0.78000 -0.01	0.79	0.77	0.79	30,026
03 Jun 15	0.79000 +0.02	0.79	0.77	0.78	44,305
02 Jun 15	0.77000 +0.00	0.78	0.77	0.78	28,916
01 Jun 15	0.77000 -0.01	0.79	0.76	0.79	168,159
29 May 15	0.78000 -0.05	0.83	0.78	0.82	312,841
28 May 15	0.83000 -0.03	0.85	0.80	0.85	195,608
27 May 15	0.86000 +0.01	0.87	0.84	0.85	65,741
26 May 15	0.85000 -0.03	0.88	0.83	0.88	108,961
25 May 15	0.88000 +0.00	0.89	0.86	0.89	104,876
22 May 15	0.88000 +0.11	0.91	0.82	0.83	847,722
21 May 15	0.77000 +0.00	0.78	0.77	0.77	28,422
20 May 15	0.77000 +0.00	0.78	0.76	0.76	69,076
19 May 15	0.77000 -0.03	0.81	0.76	0.81	176,455
18 May 15	0.80000 +0.01	0.82	0.79	0.80	44,566
15 May 15	0.79000 -0.04	0.83	0.79	0.82	98,226
14 May 15	0.83000 +0.01	0.83	0.81	0.81	30,436
13 May 15	0.82000 +0.00	0.83	0.81	0.82	35,828
12 May 15	0.82000 -0.01	0.83	0.81	0.82	35,793
11 May 15	0.83000 +0.01	0.84	0.81	0.84	32,827
08 May 15	0.82000 +0.01	0.84	0.81	0.81	85,074
07 May 15	0.81000 -0.02	0.83	0.79	0.83	155,603
06 May 15	0.83000 +0.00	0.84	0.82	0.83	57,783
05 May 15	0.83000 -0.02	0.85	0.83	0.85	74,232
04 May 15	0.85000 +0.00	0.85	0.83	0.85	71,891
30 Apr 15	0.85000 -0.01	0.87	0.85	0.86	58,109
29 Apr 15	0.86000 -0.01	0.88	0.86	0.87	72,792
28 Apr 15	0.87000 +0.00	0.89	0.87	0.88	32,754
27 Apr 15	0.87000 -0.01	0.89	0.87	0.88	46,561
24 Apr 15	0.88000 -0.01	0.90	0.87	0.89	57,082
23 Apr 15	0.89000 +0.00	0.91	0.89	0.90	35,666
22 Apr 15	0.89000 +0.01	0.90	0.88	0.89	97,237
21 Apr 15	0.88000 -0.02	0.95	0.87	0.92	506,639
20 Apr 15	0.90000 +0.00	0.92	0.89	0.90	163,218
17 Apr 15	0.90000 +0.00	0.91	0.89	0.90	121,669
16 Apr 15	0.90000 +0.02	0.90	0.88	0.89	63,846
15 Apr 15	0.88000 -0.01	0.89	0.88	0.89	22,524
14 Apr 15	0.89000 +0.01	0.89	0.87	0.88	51,217
13 Apr 15	0.88000 -0.01	0.90	0.88	0.89	54,625
10 Apr 15	0.89000 +0.00	0.89	0.88	0.88	16,744
09 Apr 15	0.89000 +0.00	0.90	0.87	0.89	66,643
08 Apr 15	0.89000 +0.02	0.89	0.87	0.87	36,790
07 Apr 15	0.87000 -0.01	0.89	0.87	0.88	75,802
02 Apr 15	0.88000 -0.01	0.89	0.88	0.89	50,937
01 Apr 15	0.89000 +0.00	0.90	0.88	0.89	36,833
31 Mar 15	0.89000 -0.01	0.90	0.89	0.89	22,313
30 Mar 15	0.90000 +0.01	0.91	0.89	0.90	25,973
27 Mar 15	0.89000 +0.00	0.92	0.89	0.89	152,877
26 Mar 15	0.89000 -0.01	0.90	0.88	0.89	107,166
25 Mar 15	0.90000 +0.02	0.90	0.87	0.88	72,651
24 Mar 15	0.88000 -0.01	0.90	0.88	0.88	35,550
23 Mar 15	0.89000 +0.01	0.89	0.87	0.88	66,507
20 Mar 15	0.88000 +0.03	0.88	0.84	0.84	115,374
19 Mar 15	0.85000 +0.00	0.86	0.82	0.85	135,558
18 Mar 15	0.85000 -0.02	0.87	0.85	0.87	140,879
17 Mar 15	0.87000 +0.00	0.88	0.87	0.87	34,543
16 Mar 15	0.87000 +0.00	0.89	0.87	0.88	48,095
13 Mar 15	0.87000 -0.01	0.89	0.87	0.89	97,915
12 Mar 15	0.88000 -0.02	0.90	0.88	0.90	82,444
11 Mar 15	0.90000 +0.03	0.92	0.87	0.87	632,296
10 Mar 15	0.87000 -0.01	0.88	0.87	0.88	35,290
09 Mar 15	0.88000 -0.01	0.89	0.87	0.88	40,238
06 Mar 15	0.89000 +0.01	0.89	0.87	0.88	42,409
05 Mar 15	0.88000 -0.01	0.89	0.88	0.88	30,479
04 Mar 15	0.89000 +0.01	0.89	0.86	0.88	195,367
03 Mar 15	0.88000 +0.00	0.89	0.88	0.88	26,292
02 Mar 15	0.88000 +0.00	0.89	0.87	0.88	115,228
27 Feb 15	0.88000 +0.00	0.88	0.87	0.87	126,763
26 Feb 15	0.88000 +0.01	0.88	0.87	0.87	46,578
25 Feb 15	0.87000 -0.01	0.88	0.87	0.88	74,574
24 Feb 15	0.88000 +0.00	0.89	0.87	0.88	76,631
23 Feb 15	0.88000 +0.00	0.89	0.87	0.88	93,152
20 Feb 15	0.88000 +0.00	0.89	0.88	0.88	55,247
19 Feb 15	0.88000 -0.01	0.90	0.88	0.89	86,207
18 Feb 15	0.89000 +0.01	0.90	0.88	0.89	73,658
17 Feb 15	0.88000 -0.01	0.90	0.88	0.89	84,145
16 Feb 15	0.89000 +0.01	0.89	0.87	0.88	62,155
13 Feb 15	0.88000 +0.00	0.89	0.88	0.88	114,011
12 Feb 15	0.88000 -0.02	0.89	0.88	0.89	47,785
11 Feb 15	0.90000 +0.01	0.90	0.88	0.89	60,216
10 Feb 15	0.89000 -0.01	0.90	0.89	0.89	39,891
09 Feb 15	0.90000 +0.00	0.90	0.88	0.90	100,938
06 Feb 15	0.90000 +0.01	0.90	0.88	0.89	110,225
05 Feb 15	0.89000 -0.01	0.90	0.88	0.90	95,483
04 Feb 15	0.90000 +0.00	0.90	0.88	0.90	107,150
03 Feb 15	0.90000 +0.00	0.90	0.88	0.90	144,372
02 Feb 15	0.90000 +0.01	0.90	0.89	0.90	87,474
30 Jan 15	0.89000 -0.03	0.94	0.89	0.93	234,825
29 Jan 15	0.92000 -0.01	0.94	0.92	0.93	56,728
28 Jan 15	0.93000 +0.02	0.93	0.91	0.92	84,313
27 Jan 15	0.91000 +0.01	0.95	0.91	0.92	235,290
26 Jan 15	0.90000 -0.01	0.91	0.89	0.90	123,252
23 Jan 15	0.91000 -0.04	0.96	0.90	0.95	293,454
22 Jan 15	0.95000 -0.02	0.98	0.94	0.97	168,772
21 Jan 15	0.97000 -0.02	0.99	0.97	0.99	102,341
20 Jan 15	0.99000 +0.00	1.01	0.98	0.99	109,720
19 Jan 15	0.99000 +0.01	1.05	0.99	1.01	345,860
16 Jan 15	0.98000 -0.04	1.02	0.96	1.01	242,331
15 Jan 15	1.02000 +0.01	1.02	0.99	1.02	107,376
14 Jan 15	1.01000 -0.01	1.02	1.00	1.02	89,054
13 Jan 15	1.02000 -0.02	1.04	1.01	1.03	97,440
12 Jan 15	1.04000 +0.01	1.05	1.02	1.03	256,907
09 Jan 15	1.03000 +0.00	1.04	1.01	1.03	101,862
08 Jan 15	1.03000 +0.02	1.03	1.00	1.01	130,588
07 Jan 15	1.01000 -0.03	1.04	1.01	1.04	123,782
06 Jan 15	1.04000 +0.00	1.05	0.99	1.03	307,285
05 Jan 15	1.04000 -0.03	1.08	1.00	1.08	498,879
02 Jan 15	1.07000 +0.06	1.07	1.02	1.02	482,449
31 Dec 14	1.01000 +0.06	1.02	0.95	0.97	333,070
30 Dec 14	0.95000 +0.03	0.96	0.91	0.93	296,383
29 Dec 14	0.92000 +0.06	0.93	0.88	0.88	421,403
24 Dec 14	0.86000 -0.04	0.91	0.86	0.90	395,788
23 Dec 14	0.90000 -0.06	0.97	0.88	0.95	1,324,280
22 Dec 14	0.96000 -1.15	1.10	0.90	1.00	3,151,173
19 Dec 14	2.11000 -0.02	2.15	2.08	2.15	40,004
18 Dec 14	2.13000 +0.09	2.14	2.07	2.09	66,353
17 Dec 14	2.04000 -0.04	2.08	2.03	2.04	77,391
16 Dec 14	2.08000 +0.03	2.08	1.97	2.05	116,319
15 Dec 14	2.05000 -0.04	2.13	2.04	2.10	77,470
12 Dec 14	2.09000 -0.07	2.16	2.08	2.16	70,585
11 Dec 14	2.16000 -0.01	2.19	2.09	2.16	90,943
10 Dec 14	2.17000 -0.10	2.32	2.15	2.28	147,751
09 Dec 14	2.27000 -0.05	2.39	2.24	2.35	187,922
08 Dec 14	2.32000 +0.01	2.33	2.29	2.31	34,765
05 Dec 14	2.31000 +0.03	2.33	2.27	2.27	71,084
04 Dec 14	2.28000 -0.05	2.33	2.26	2.33	95,844
03 Dec 14	2.33000 +0.14	2.35	2.25	2.25	301,965
02 Dec 14	2.19000 +0.00	2.22	2.18	2.21	70,823
01 Dec 14	2.19000 +0.02	2.23	2.16	2.16	83,217
28 Nov 14	2.17000 +0.00	2.21	2.15	2.18	44,859
27 Nov 14	2.17000 +0.01	2.20	2.16	2.17	91,573
26 Nov 14	2.16000 +0.06	2.18	2.11	2.13	68,599
25 Nov 14	2.10000 +0.01	2.13	2.07	2.09	50,858
24 Nov 14	2.09000 -0.03	2.19	2.09	2.16	223,485
21 Nov 14	2.12000 +0.03	2.15	2.10	2.12	163,311
20 Nov 14	2.09000 +0.07	2.11	1.98	2.02	166,650
19 Nov 14	2.02000 +0.04	2.07	1.98	2.06	180,799
18 Nov 14	1.98000 +0.01	1.99	1.95	1.97	45,245
17 Nov 14	1.97000 -0.01	2.00	1.96	1.99	43,113
14 Nov 14	1.98000 -0.01	2.00	1.96	2.00	41,039
13 Nov 14	1.99000 -0.05	2.06	1.98	2.06	68,384
12 Nov 14	2.04000 +0.11	2.05	1.99	1.99	141,824
11 Nov 14	1.93000 +0.00	1.97	1.91	1.94	66,804
10 Nov 14	1.93000 -0.04	1.99	1.92	1.97	55,395
07 Nov 14	1.97000 -0.05	2.05	1.96	2.03	77,901
06 Nov 14	2.02000 -0.01	2.07	2.00	2.03	68,638
05 Nov 14	2.03000 -0.04	2.09	2.03	2.08	102,458
04 Nov 14	2.07000 +0.04	2.15	2.03	2.03	185,707
03 Nov 14	2.03000 +0.05	2.04	1.96	1.98	70,017
31 Oct 14	1.98000 +0.05	1.98	1.94	1.97	61,727
30 Oct 14	1.93000 -0.01	1.97	1.91	1.96	81,040
29 Oct 14	1.94000 -0.04	2.01	1.93	2.01	49,377
28 Oct 14	1.98000 +0.01	2.01	1.97	1.98	31,679
27 Oct 14	1.97000 -0.07	2.07	1.96	2.06	54,861
24 Oct 14	2.04000 -0.04	2.10	2.03	2.09	64,901
23 Oct 14	2.08000 +0.13	2.10	2.01	2.03	236,292
22 Oct 14	1.95000 -0.03	2.01	1.95	2.00	59,842
21 Oct 14	1.98000 -0.02	2.00	1.90	1.97	154,853
20 Oct 14	2.00000 +0.07	2.03	1.90	1.94	190,461
17 Oct 14	1.93000 +0.14	1.94	1.83	1.83	189,847
16 Oct 14	1.79000 -0.06	1.89	1.68	1.89	272,167
15 Oct 14	1.85000 -0.09	1.99	1.83	1.95	161,524
14 Oct 14	1.94000 -0.01	1.96	1.89	1.93	160,991
13 Oct 14	1.95000 -0.09	2.06	1.93	2.01	130,615
10 Oct 14	2.04000 -0.09	2.12	2.03	2.10	104,616
09 Oct 14	2.13000 +0.01	2.22	2.10	2.14	158,241
08 Oct 14	2.12000 +0.04	2.17	2.06	2.08	139,565
07 Oct 14	2.08000 +0.00	2.11	2.05	2.10	87,863
06 Oct 14	2.08000 -0.03	2.15	2.07	2.12	45,390
03 Oct 14	2.11000 +0.06	2.12	2.07	2.07	53,451
02 Oct 14	2.05000 -0.10	2.17	2.05	2.14	97,326
01 Oct 14	2.15000 -0.03	2.18	2.14	2.16	58,349
30 Sep 14	2.18000 -0.02	2.22	2.12	2.20	137,505
29 Sep 14	2.20000 +0.11	2.23	2.12	2.12	246,477
26 Sep 14	2.09000 +0.04	2.11	2.03	2.06	56,336
25 Sep 14	2.05000 +0.00	2.12	2.04	2.06	99,909
24 Sep 14	2.05000 +0.10	2.09	1.94	1.96	198,131
23 Sep 14	1.95000 -0.05	2.00	1.93	2.00	134,821
22 Sep 14	2.00000 -0.10	2.10	1.99	2.10	132,525
19 Sep 14	2.10000 +0.02	2.13	2.07	2.10	94,814
18 Sep 14	2.08000 +0.01	2.13	2.07	2.08	90,265
17 Sep 14	2.07000 +0.01	2.09	2.05	2.07	90,440
16 Sep 14	2.06000 -0.05	2.13	2.06	2.12	94,265
15 Sep 14	2.11000 -0.03	2.17	2.10	2.13	80,224
12 Sep 14	2.14000 -0.05	2.19	2.14	2.18	41,605
11 Sep 14	2.19000 -0.02	2.23	2.14	2.22	81,625
10 Sep 14	2.21000 -0.07	2.29	2.19	2.28	79,937
09 Sep 14	2.28000 -0.04	2.38	2.26	2.32	94,169
08 Sep 14	2.32000 +0.04	2.35	2.26	2.29	64,021
05 Sep 14	2.28000 +0.15	2.31	2.12	2.12	240,538
04 Sep 14	2.13000 +0.00	2.15	2.10	2.14	62,206
03 Sep 14	2.13000 +0.05	2.15	2.09	2.11	96,213
02 Sep 14	2.08000 +0.04	2.10	2.05	2.06	77,715
01 Sep 14	2.04000 +0.01	2.07	2.03	2.03	55,073
29 Aug 14	2.03000 -0.04	2.08	2.02	2.06	55,053
28 Aug 14	2.07000 -0.05	2.14	2.06	2.10	81,225
27 Aug 14	2.12000 +0.06	2.14	2.05	2.06	66,427
26 Aug 14	2.06000 +0.04	2.06	2.01	2.02	52,327
25 Aug 14	2.02000 +0.02	2.05	1.94	2.03	139,887
22 Aug 14	2.00000 +0.02	2.03	1.98	1.99	51,338
21 Aug 14	1.98000 +0.02	2.00	1.96	1.96	24,551
20 Aug 14	1.96000 -0.04	2.01	1.95	2.00	25,193
19 Aug 14	2.00000 +0.05	2.01	1.94	1.96	62,334
18 Aug 14	1.95000 +0.05	1.96	1.92	1.94	24,134
15 Aug 14	1.90000 -0.01	1.98	1.90	1.93	49,502
14 Aug 14	1.91000 -0.04	1.95	1.89	1.95	76,929
13 Aug 14	1.95000 -0.04	2.03	1.93	2.01	79,231
12 Aug 14	1.99000 -0.04	2.08	1.99	2.04	96,538
11 Aug 14	2.03000 +0.08	2.05	1.98	1.98	94,570
08 Aug 14	1.95000 -0.02	1.96	1.91	1.94	70,611
07 Aug 14	1.97000 +0.01	2.04	1.92	1.96	121,610
06 Aug 14	1.96000 -0.08	2.04	1.93	2.03	156,691
05 Aug 14	2.04000 -0.11	2.19	2.03	2.15	138,904
04 Aug 14	2.15000 -0.04	2.22	2.14	2.20	83,705
01 Aug 14	2.19000 -0.08	2.26	2.17	2.26	122,607
31 Jul 14	2.27000 -0.05	2.33	2.25	2.33	77,708
30 Jul 14	2.32000 +0.02	2.37	2.29	2.31	94,615
29 Jul 14	2.30000 +0.07	2.32	2.24	2.26	164,075
28 Jul 14	2.23000 +0.00	2.26	2.21	2.25	39,310
25 Jul 14	2.23000 -0.01	2.28	2.21	2.25	56,447
24 Jul 14	2.24000 -0.05	2.31	2.24	2.30	72,564
23 Jul 14	2.29000 -0.09	2.38	2.29	2.36	94,954
22 Jul 14	2.38000 +0.17	2.38	2.24	2.27	276,808
21 Jul 14	2.21000 -0.08	2.28	2.20	2.25	80,082
18 Jul 14	2.29000 +0.01	2.29	2.21	2.27	87,304
17 Jul 14	2.28000 -0.01	2.30	2.26	2.29	47,821
16 Jul 14	2.29000 +0.01	2.33	2.26	2.28	73,260
15 Jul 14	2.28000 -0.05	2.33	2.26	2.32	44,881
14 Jul 14	2.33000 -0.01	2.36	2.26	2.36	83,768
11 Jul 14	2.34000 +0.20	2.45	2.15	2.15	363,912
10 Jul 14	2.14000 -0.09	2.22	2.13	2.20	137,651
09 Jul 14	2.23000 -0.02	2.34	2.21	2.28	145,562
08 Jul 14	2.25000 +0.00	2.27	2.20	2.24	81,833
07 Jul 14	2.25000 -0.08	2.36	2.25	2.31	115,862
04 Jul 14	2.33000 -0.06	2.45	2.31	2.39	140,123
03 Jul 14	2.39000 +0.13	2.40	2.25	2.26	193,948
02 Jul 14	2.26000 -0.02	2.31	2.24	2.27	101,431
01 Jul 14	2.28000 -0.03	2.32	2.22	2.31	107,502
30 Jun 14	2.31000 +0.15	2.32	2.13	2.14	259,252
27 Jun 14	2.16000 -0.08	2.27	2.14	2.23	211,669
26 Jun 14	2.24000 -0.37	2.56	2.21	2.41	429,625
25 Jun 14	2.61000 -0.21	2.74	2.41	2.42	558,616
24 Jun 14	2.82000 -0.15	3.00	2.81	2.97	148,102
23 Jun 14	2.97000 -0.03	3.04	2.96	3.01	58,800
20 Jun 14	3.00000 -0.07	3.15	2.99	3.05	155,993
19 Jun 14	3.07000 -0.05	3.16	3.07	3.14	84,276
18 Jun 14	3.12000 -0.03	3.19	3.11	3.18	82,065
17 Jun 14	3.15000 +0.01	3.24	3.13	3.15	181,404
16 Jun 14	3.14000 -0.04	3.17	3.09	3.15	82,060
13 Jun 14	3.18000 -0.04	3.23	3.15	3.23	85,360
12 Jun 14	3.22000 +0.14	3.22	3.07	3.08	110,421
11 Jun 14	3.08000 -0.09	3.16	3.07	3.15	69,313
10 Jun 14	3.17000 +0.06	3.21	3.09	3.12	115,977
09 Jun 14	3.11000 -0.02	3.15	3.08	3.15	56,362
06 Jun 14	3.13000 -0.02	3.16	3.11	3.15	91,659
05 Jun 14	3.15000 +0.08	3.25	3.09	3.12	341,546
04 Jun 14	3.07000 +0.01	3.11	3.00	3.02	204,259
03 Jun 14	3.06000 -0.08	3.16	3.04	3.16	218,666
02 Jun 14	3.14000 -0.04	3.34	3.13	3.24	419,987
30 May 14	3.18000 +0.13	3.21	2.99	3.07	369,959
29 May 14	3.05000 +0.03	3.12	2.95	3.01	262,951
28 May 14	3.02000 +0.03	3.16	3.00	3.02	467,087
27 May 14	2.99000 +0.08	3.07	2.84	2.90	513,863
26 May 14	2.91000 +0.36	3.02	2.64	2.69	851,172
23 May 14	2.55000 +0.00	2.58	2.52	2.56	97,234
22 May 14	2.55000 +0.02	2.59	2.51	2.55	131,741
21 May 14	2.53000 -0.05	2.63	2.52	2.57	141,157
20 May 14	2.58000 -0.02	2.66	2.52	2.64	259,290
19 May 14	2.60000 -0.06	2.82	2.56	2.68	588,864
16 May 14	2.66000 -0.25	2.95	2.64	2.89	431,687
15 May 14	2.91000 -0.04	3.30	2.85	3.12	1,256,650
14 May 14	2.95000 +0.44	2.95	2.46	2.51	706,572
13 May 14	2.51000 +0.11	2.52	2.42	2.43	345,202
12 May 14	2.40000 +0.06	2.47	2.30	2.33	332,322
09 May 14	2.34000 +0.11	2.36	2.18	2.23	275,642
08 May 14	2.23000 +0.12	2.25	2.10	2.12	97,393
07 May 14	2.11000 +0.01	2.12	2.06	2.11	72,051
06 May 14	2.10000 -0.02	2.17	2.06	2.11	122,259
05 May 14	2.12000 -0.03	2.15	2.10	2.15	76,587
02 May 14	2.15000 -0.04	2.21	2.14	2.16	85,430
30 Apr 14	2.19000 -0.07	2.27	2.13	2.26	212,353
29 Apr 14	2.26000 +0.09	2.28	2.18	2.21	336,065
28 Apr 14	2.17000 +0.23	2.19	1.96	2.01	501,568
25 Apr 14	1.94000 +0.02	1.94	1.86	1.91	111,701
24 Apr 14	1.92000 -0.04	1.98	1.89	1.98	139,179
23 Apr 14	1.96000 +0.08	1.97	1.88	1.89	184,031
22 Apr 14	1.88000 -0.01	2.00	1.83	1.93	381,213
17 Apr 14	1.89000 +0.09	1.93	1.78	1.81	423,577
16 Apr 14	1.80000 -0.34	2.17	1.79	2.11	815,305
15 Apr 14	2.14000 -0.24	2.42	2.06	2.42	711,515
14 Apr 14	2.38000 -0.06	2.46	2.33	2.40	125,878
11 Apr 14	2.44000 +0.06	2.45	2.31	2.35	122,405
10 Apr 14	2.38000 -0.04	2.44	2.38	2.44	59,131
09 Apr 14	2.42000 -0.05	2.49	2.37	2.48	237,933
08 Apr 14	2.47000 +0.12	2.53	2.40	2.41	469,157
07 Apr 14	2.35000 +0.02	2.35	2.29	2.29	164,547
04 Apr 14	2.33000 -0.01	2.34	2.30	2.34	83,758
03 Apr 14	2.34000 +0.02	2.34	2.28	2.32	86,154
02 Apr 14	2.32000 -0.06	2.41	2.30	2.39	140,980
01 Apr 14	2.38000 +0.06	2.39	2.34	2.36	163,836
31 Mar 14	2.32000 +0.07	2.34	2.26	2.26	215,128
28 Mar 14	2.25000 +0.03	2.25	2.19	2.23	132,358
27 Mar 14	2.22000 +0.00	2.22	2.18	2.22	110,232
26 Mar 14	2.22000 +0.01	2.25	2.20	2.24	100,556
25 Mar 14	2.21000 +0.00	2.32	2.20	2.30	225,964
24 Mar 14	2.21000 +0.00	2.37	2.21	2.29	410,893
21 Mar 14	2.21000 -0.05	2.28	2.21	2.27	109,052
20 Mar 14	2.26000 +0.05	2.32	2.19	2.20	168,214
19 Mar 14	2.21000 -0.02	2.29	2.17	2.24	196,487
18 Mar 14	2.23000 +0.06	2.28	2.14	2.15	263,781
17 Mar 14	2.17000 -0.09	2.36	2.16	2.28	423,375
14 Mar 14	2.26000 -0.11	2.34	2.23	2.34	341,825
13 Mar 14	2.37000 -0.08	2.56	2.37	2.46	388,553
12 Mar 14	2.45000 +0.15	2.66	2.43	2.49	960,383
11 Mar 14	2.30000 -0.05	2.39	2.29	2.39	97,897
10 Mar 14	2.35000 +0.13	2.39	2.21	2.21	306,946
07 Mar 14	2.22000 -0.11	2.35	2.22	2.32	194,128
06 Mar 14	2.33000 -0.01	2.40	2.30	2.35	196,906
05 Mar 14	2.34000 -0.11	2.54	2.29	2.44	557,565
04 Mar 14	2.45000 +0.08	2.60	2.35	2.42	973,562
03 Mar 14	2.37000 +0.10	2.55	2.10	2.17	1,840,520
28 Feb 14	2.27000 +0.60	2.28	1.91	1.91	2,264,300
27 Feb 14	1.67000 -0.01	1.69	1.62	1.69	70,340
26 Feb 14	1.68000 -0.03	1.74	1.68	1.73	155,511
25 Feb 14	1.71000 +0.11	1.71	1.60	1.60	236,235
24 Feb 14	1.60000 +0.00	1.62	1.59	1.60	35,448
21 Feb 14	1.60000 +0.03	1.64	1.59	1.60	70,470
20 Feb 14	1.57000 -0.05	1.62	1.57	1.61	50,192
19 Feb 14	1.62000 -0.01	1.64	1.61	1.64	51,518
18 Feb 14	1.63000 +0.02	1.65	1.62	1.63	85,052
17 Feb 14	1.61000 +0.04	1.61	1.56	1.57	56,613
14 Feb 14	1.57000 -0.03	1.62	1.55	1.61	58,854
13 Feb 14	1.60000 +0.03	1.63	1.54	1.58	134,210
12 Feb 14	1.57000 +0.03	1.60	1.54	1.55	101,125
11 Feb 14	1.54000 +0.02	1.55	1.52	1.54	27,744
10 Feb 14	1.52000 +0.00	1.56	1.52	1.53	38,255
07 Feb 14	1.52000 -0.01	1.58	1.51	1.54	86,229
06 Feb 14	1.53000 +0.07	1.57	1.46	1.46	217,744
05 Feb 14	1.46000 +0.02	1.47	1.45	1.46	26,692
04 Feb 14	1.44000 -0.04	1.46	1.43	1.46	45,919
03 Feb 14	1.48000 +0.01	1.48	1.45	1.47	30,737
31 Jan 14	1.47000 -0.01	1.49	1.44	1.48	39,447
30 Jan 14	1.48000 +0.00	1.49	1.43	1.48	55,017
29 Jan 14	1.48000 -0.04	1.54	1.45	1.53	90,015
28 Jan 14	1.52000 +0.11	1.52	1.43	1.44	130,481
27 Jan 14	1.41000 -0.02	1.44	1.40	1.43	91,203
24 Jan 14	1.43000 -0.06	1.50	1.43	1.48	100,262
23 Jan 14	1.49000 -0.01	1.52	1.48	1.50	64,121
22 Jan 14	1.50000 +0.01	1.54	1.50	1.50	79,365
21 Jan 14	1.49000 -0.13	1.52	1.45	1.47	269,034
20 Jan 14	1.62000 +0.01	1.63	1.57	1.61	114,199
17 Jan 14	1.61000 -0.03	1.65	1.61	1.64	103,455
16 Jan 14	1.64000 -0.05	1.69	1.64	1.69	75,908
15 Jan 14	1.69000 +0.00	1.71	1.65	1.70	154,781
14 Jan 14	1.69000 +0.06	1.70	1.59	1.60	226,154
13 Jan 14	1.63000 +0.08	1.64	1.55	1.55	133,141
10 Jan 14	1.55000 -0.03	1.60	1.54	1.58	111,944
09 Jan 14	1.58000 +0.01	1.60	1.56	1.57	78,169
08 Jan 14	1.57000 -0.04	1.63	1.56	1.61	127,208
07 Jan 14	1.61000 -0.01	1.66	1.59	1.64	297,315
06 Jan 14	1.62000 +0.20	1.62	1.42	1.42	581,113
03 Jan 14	1.42000 +0.02	1.42	1.40	1.41	31,740
02 Jan 14	1.40000 -0.02	1.43	1.40	1.42	28,280
31 Dec 13	1.42000 +0.00	1.43	1.41	1.42	11,731
30 Dec 13	1.42000 +0.01	1.43	1.39	1.41	46,425
27 Dec 13	1.41000 +0.04	1.41	1.38	1.38	34,102
24 Dec 13	1.37000 +0.00	1.39	1.37	1.38	42,800
23 Dec 13	1.37000 -0.02	1.40	1.37	1.40	49,143
20 Dec 13	1.39000 -0.02	1.42	1.39	1.42	35,937
19 Dec 13	1.41000 +0.02	1.43	1.40	1.42	40,063
18 Dec 13	1.39000 -0.02	1.41	1.37	1.40	64,200
17 Dec 13	1.41000 -0.04	1.46	1.40	1.45	93,997
16 Dec 13	1.45000 +0.00	1.46	1.41	1.45	58,245
13 Dec 13	1.45000 +0.02	1.47	1.44	1.45	50,274
12 Dec 13	1.43000 -0.03	1.45	1.42	1.45	43,940
11 Dec 13	1.46000 -0.01	1.49	1.44	1.46	82,149
10 Dec 13	1.47000 -0.02	1.50	1.46	1.49	62,910
09 Dec 13	1.49000 -0.03	1.53	1.48	1.53	61,517
06 Dec 13	1.52000 +0.00	1.55	1.49	1.54	68,715
05 Dec 13	1.52000 +0.00	1.57	1.52	1.56	128,102
04 Dec 13	1.52000 +0.09	1.53	1.47	1.50	196,984
03 Dec 13	1.43000 +0.03	1.46	1.41	1.44	108,685
02 Dec 13	1.40000 -0.07	1.47	1.40	1.46	143,503
29 Nov 13	1.47000 -0.03	1.50	1.43	1.50	172,525
28 Nov 13	1.50000 -0.02	1.57	1.49	1.53	210,764
27 Nov 13	1.52000 +0.13	1.54	1.42	1.43	487,578
26 Nov 13	1.39000 +0.05	1.39	1.35	1.35	62,630
25 Nov 13	1.34000 -0.01	1.39	1.33	1.37	153,978
22 Nov 13	1.35000 +0.01	1.40	1.34	1.36	159,322
21 Nov 13	1.34000 -0.07	1.42	1.33	1.39	331,809
20 Nov 13	1.41000 -0.11	1.50	1.38	1.48	492,101
19 Nov 13	1.52000 -0.03	1.54	1.49	1.53	200,022
18 Nov 13	1.55000 -0.05	1.61	1.55	1.60	135,692
15 Nov 13	1.60000 -0.03	1.63	1.60	1.63	64,586
14 Nov 13	1.63000 +0.00	1.66	1.60	1.65	90,510
13 Nov 13	1.63000 -0.03	1.68	1.62	1.67	95,119
12 Nov 13	1.66000 +0.00	1.69	1.65	1.67	65,607
11 Nov 13	1.66000 +0.00	1.68	1.66	1.67	33,322
08 Nov 13	1.66000 -0.02	1.68	1.65	1.67	71,318
07 Nov 13	1.68000 +0.00	1.69	1.67	1.69	47,318
06 Nov 13	1.68000 -0.03	1.72	1.68	1.71	80,074
05 Nov 13	1.71000 +0.01	1.73	1.69	1.71	80,080
04 Nov 13	1.70000 +0.03	1.71	1.67	1.67	72,964
01 Nov 13	1.67000 +0.00	1.68	1.65	1.67	80,022
31 Oct 13	1.67000 +0.01	1.68	1.65	1.66	69,555
30 Oct 13	1.66000 -0.01	1.70	1.66	1.68	72,996
29 Oct 13	1.67000 +0.00	1.70	1.67	1.68	65,928
28 Oct 13	1.67000 +0.02	1.73	1.67	1.67	118,226
25 Oct 13	1.65000 -0.02	1.70	1.65	1.66	132,436
24 Oct 13	1.67000 -0.05	1.73	1.66	1.72	122,762
23 Oct 13	1.72000 -0.05	1.75	1.70	1.75	171,704
22 Oct 13	1.77000 -0.04	1.85	1.73	1.78	267,305
21 Oct 13	1.81000 -0.01	1.85	1.81	1.83	92,972
18 Oct 13	1.82000 +0.01	1.85	1.81	1.82	75,473
17 Oct 13	1.81000 -0.03	1.86	1.81	1.85	62,301
16 Oct 13	1.84000 -0.02	1.86	1.80	1.86	122,806
15 Oct 13	1.86000 +0.00	1.88	1.85	1.87	38,404
14 Oct 13	1.86000 -0.01	1.87	1.85	1.86	39,989
11 Oct 13	1.87000 +0.01	1.89	1.85	1.88	55,598
10 Oct 13	1.86000 +0.03	1.89	1.83	1.85	135,597
09 Oct 13	1.83000 -0.13	1.97	1.83	1.96	327,991
08 Oct 13	1.96000 -0.04	2.01	1.96	2.00	58,660
07 Oct 13	2.00000 +0.00	2.01	1.98	2.00	51,508
04 Oct 13	2.00000 +0.00	2.02	1.99	2.01	46,151
03 Oct 13	2.00000 -0.02	2.03	2.00	2.02	50,025
02 Oct 13	2.02000 +0.00	2.04	1.99	2.01	92,023
01 Oct 13	2.02000 +0.00	2.03	1.98	2.01	105,890
30 Sep 13	2.02000 -0.04	2.04	2.01	2.03	80,172
27 Sep 13	2.06000 +0.01	2.11	2.05	2.07	166,956
26 Sep 13	2.05000 +0.02	2.06	2.01	2.04	83,071
25 Sep 13	2.03000 +0.05	2.06	1.98	2.00	156,867
24 Sep 13	1.98000 -0.02	2.02	1.98	2.01	100,298
23 Sep 13	2.00000 -0.03	2.04	2.00	2.03	107,804
20 Sep 13	2.03000 +0.00	2.08	2.02	2.04	117,862
19 Sep 13	2.03000 +0.03	2.11	2.02	2.07	272,983
18 Sep 13	2.00000 +0.01	2.02	1.96	1.99	121,385
17 Sep 13	1.99000 -0.05	2.05	1.98	2.03	270,594
16 Sep 13	2.04000 +0.16	2.04	1.88	1.90	368,193
13 Sep 13	1.88000 -0.02	1.91	1.87	1.90	73,807
12 Sep 13	1.90000 +0.03	1.90	1.87	1.89	66,184
11 Sep 13	1.87000 -0.02	1.91	1.86	1.91	91,144
10 Sep 13	1.89000 +0.04	1.94	1.88	1.92	327,537
09 Sep 13	1.85000 +0.00	1.87	1.83	1.86	54,689
06 Sep 13	1.85000 -0.03	1.90	1.84	1.88	105,776
05 Sep 13	1.88000 +0.11	1.91	1.78	1.79	387,014
04 Sep 13	1.77000 -0.02	1.79	1.75	1.77	95,090
03 Sep 13	1.79000 +0.02	1.81	1.75	1.79	96,469
02 Sep 13	1.77000 +0.01	1.81	1.76	1.77	80,700
30 Aug 13	1.76000 -0.05	1.82	1.75	1.80	126,493
29 Aug 13	1.81000 +0.02	1.83	1.77	1.81	132,129
28 Aug 13	1.79000 -0.05	1.82	1.73	1.80	259,944
27 Aug 13	1.84000 -0.08	1.93	1.82	1.92	259,335
26 Aug 13	1.92000 -0.04	1.99	1.92	1.97	95,223
23 Aug 13	1.96000 +0.01	1.99	1.94	1.96	107,825
22 Aug 13	1.95000 +0.01	2.00	1.93	1.94	126,605
21 Aug 13	1.94000 +0.00	1.97	1.91	1.94	91,680
20 Aug 13	1.94000 -0.04	1.97	1.89	1.97	167,725
19 Aug 13	1.98000 +0.03	2.03	1.96	1.96	211,239
16 Aug 13	1.95000 +0.01	1.95	1.87	1.94	190,498
15 Aug 13	1.94000 -0.04	1.97	1.93	1.97	134,881
14 Aug 13	1.98000 -0.03	2.04	1.95	2.00	228,791
13 Aug 13	2.01000 -0.01	2.10	1.95	2.06	591,210
12 Aug 13	2.02000 +0.23	2.02	1.79	1.80	681,748
09 Aug 13	1.79000 +0.11	1.80	1.69	1.70	316,165
08 Aug 13	1.68000 +0.01	1.70	1.66	1.68	60,105
07 Aug 13	1.67000 -0.02	1.71	1.66	1.69	75,301
06 Aug 13	1.69000 -0.02	1.75	1.67	1.71	133,934
05 Aug 13	1.71000 -0.01	1.73	1.70	1.72	61,981
02 Aug 13	1.72000 -0.03	1.77	1.71	1.76	129,163
01 Aug 13	1.75000 +0.07	1.78	1.66	1.68	246,201
31 Jul 13	1.68000 +0.00	1.69	1.65	1.68	83,334
30 Jul 13	1.68000 +0.02	1.69	1.64	1.65	87,686
29 Jul 13	1.66000 -0.01	1.70	1.63	1.69	109,813
26 Jul 13	1.67000 +0.03	1.72	1.59	1.64	288,998
25 Jul 13	1.64000 -0.03	1.67	1.63	1.67	90,980
24 Jul 13	1.67000 -0.03	1.71	1.65	1.71	270,796
23 Jul 13	1.70000 +0.04	1.82	1.67	1.69	477,470
22 Jul 13	1.66000 -0.10	1.75	1.65	1.74	267,282
19 Jul 13	1.76000 -0.01	1.77	1.72	1.76	80,030
18 Jul 13	1.77000 -0.02	1.78	1.71	1.75	112,676
17 Jul 13	1.79000 +0.00	1.82	1.76	1.77	53,025
16 Jul 13	1.79000 -0.06	1.85	1.75	1.84	100,156
15 Jul 13	1.85000 +0.09	1.85	1.77	1.79	79,737
12 Jul 13	1.76000 -0.03	1.83	1.75	1.80	176,406
11 Jul 13	1.79000 -0.04	1.89	1.78	1.84	174,314
10 Jul 13	1.83000 +0.10	1.83	1.72	1.73	187,145
09 Jul 13	1.73000 -0.03	1.77	1.66	1.75	194,000
08 Jul 13	1.76000 -0.03	1.79	1.75	1.79	113,645
05 Jul 13	1.79000 +0.00	1.80	1.77	1.80	99,583
04 Jul 13	1.79000 -0.06	1.85	1.78	1.85	88,003
03 Jul 13	1.85000 +0.05	1.86	1.78	1.80	53,656
02 Jul 13	1.80000 -0.08	1.90	1.76	1.89	154,604
01 Jul 13	1.88000 -0.39	2.09	1.88	2.02	144,145
28 Jun 13	2.27000 -0.05	2.32	2.24	2.32	53,487
27 Jun 13	2.32000 +0.05	2.33	2.26	2.27	72,485
26 Jun 13	2.27000 +0.00	2.28	2.24	2.28	37,796
25 Jun 13	2.27000 -0.01	2.31	2.23	2.31	29,277
24 Jun 13	2.28000 +0.00	2.37	2.25	2.28	121,965
21 Jun 13	2.28000 -0.24	2.54	2.28	2.50	145,200
20 Jun 13	2.52000 -0.13	2.68	2.49	2.64	85,804
19 Jun 13	2.65000 -0.35	2.86	2.62	2.86	245,768
18 Jun 13	3.00000 +0.02	3.01	2.96	3.00	15,625
17 Jun 13	2.98000 -0.02	3.02	2.95	3.01	9,075
14 Jun 13	3.00000 +0.01	3.02	2.97	3.02	12,067
13 Jun 13	2.99000 +0.05	3.02	2.94	2.98	23,743
12 Jun 13	2.94000 +0.00	3.01	2.94	2.94	17,495
11 Jun 13	2.94000 -0.06	3.04	2.94	3.02	28,531
10 Jun 13	3.00000 +0.00	3.05	3.00	3.00	14,854
07 Jun 13	3.00000 -0.06	3.08	3.00	3.08	21,122
06 Jun 13	3.06000 -0.03	3.14	3.02	3.07	26,186
05 Jun 13	3.09000 +0.09	3.16	3.00	3.01	113,029
04 Jun 13	3.00000 +0.08	3.06	2.93	2.93	87,752
03 Jun 13	2.92000 +0.02	2.92	2.89	2.89	28,533
31 May 13	2.90000 -0.04	2.95	2.90	2.95	20,194
30 May 13	2.94000 +0.03	2.94	2.89	2.91	38,912
29 May 13	2.91000 +0.02	2.92	2.88	2.90	24,726
28 May 13	2.89000 +0.03	2.93	2.88	2.91	56,391
27 May 13	2.86000 -0.06	2.93	2.86	2.88	33,092
24 May 13	2.92000 +0.03	2.97	2.89	2.89	25,900
23 May 13	2.89000 -0.25	3.06	2.83	2.94	119,526
22 May 13	3.14000 -0.02	3.20	3.10	3.15	73,520
21 May 13	3.16000 +0.20	3.17	2.96	2.98	155,592
20 May 13	2.96000 +0.03	2.99	2.92	2.93	26,585
17 May 13	2.93000 +0.04	2.94	2.86	2.89	18,664
16 May 13	2.89000 -0.04	2.95	2.87	2.92	20,819
15 May 13	2.93000 +0.01	3.01	2.93	2.93	44,467
14 May 13	2.92000 -0.08	3.04	2.92	2.98	52,144
13 May 13	3.00000 +0.25	3.02	2.72	2.74	139,800
10 May 13	2.75000 +0.02	2.75	2.71	2.73	11,154
09 May 13	2.73000 -0.02	2.75	2.70	2.73	9,207
08 May 13	2.75000 +0.03	2.75	2.71	2.75	10,642
07 May 13	2.72000 -0.03	2.76	2.72	2.73	16,852
06 May 13	2.75000 -0.01	2.77	2.72	2.76	10,073
03 May 13	2.76000 +0.06	2.76	2.69	2.74	12,178
02 May 13	2.70000 -0.05	2.77	2.68	2.77	21,104
30 Apr 13	2.75000 +0.03	2.77	2.73	2.74	27,062
29 Apr 13	2.72000 +0.03	2.74	2.69	2.69	21,953
26 Apr 13	2.69000 +0.05	2.69	2.61	2.64	22,309
25 Apr 13	2.64000 -0.02	2.69	2.59	2.67	20,455
24 Apr 13	2.66000 +0.04	2.68	2.62	2.63	14,040
23 Apr 13	2.62000 -0.01	2.67	2.62	2.63	17,494
22 Apr 13	2.63000 +0.03	2.73	2.61	2.69	36,515
19 Apr 13	2.60000 +0.05	2.61	2.54	2.55	16,334
18 Apr 13	2.55000 -0.03	2.67	2.54	2.67	21,750
17 Apr 13	2.58000 -0.07	2.71	2.56	2.68	20,459
16 Apr 13	2.65000 +0.00	2.75	2.56	2.65	34,882
15 Apr 13	2.65000 -0.06	2.74	2.65	2.72	26,285
12 Apr 13	2.71000 -0.04	2.77	2.71	2.77	18,424
11 Apr 13	2.75000 -0.03	2.78	2.74	2.77	15,711
10 Apr 13	2.78000 +0.12	2.78	2.68	2.68	50,693
09 Apr 13	2.66000 -0.01	2.69	2.63	2.68	37,425
08 Apr 13	2.67000 -0.04	2.78	2.67	2.77	22,463
05 Apr 13	2.71000 -0.07	2.81	2.70	2.80	32,262
04 Apr 13	2.78000 +0.03	2.87	2.70	2.72	55,405
03 Apr 13	2.75000 -0.12	2.86	2.75	2.86	43,489
02 Apr 13	2.87000 -0.05	2.97	2.82	2.90	35,582
28 Mar 13	2.92000 -0.06	2.98	2.91	2.95	20,706
27 Mar 13	2.98000 -0.11	3.10	2.91	3.10	38,079
26 Mar 13	3.09000 +0.01	3.12	3.00	3.12	19,522
25 Mar 13	3.08000 -0.03	3.20	3.07	3.14	61,117
22 Mar 13	3.11000 +0.04	3.15	3.02	3.04	62,358
21 Mar 13	3.07000 -0.01	3.12	3.03	3.10	34,448
20 Mar 13	3.08000 +0.06	3.10	3.00	3.00	43,007
19 Mar 13	3.02000 +0.04	3.05	2.97	3.03	35,239
18 Mar 13	2.98000 -0.04	3.02	2.87	2.93	52,305
15 Mar 13	3.02000 +0.01	3.11	3.02	3.04	57,209
14 Mar 13	3.01000 +0.03	3.07	2.98	3.01	23,793
13 Mar 13	2.98000 -0.06	3.09	2.97	3.05	39,383
12 Mar 13	3.04000 +0.17	3.12	2.85	2.87	142,502
11 Mar 13	2.87000 +0.01	2.89	2.82	2.85	15,766
08 Mar 13	2.86000 +0.00	2.91	2.83	2.88	26,683
07 Mar 13	2.86000 -0.03	2.93	2.84	2.89	25,889
06 Mar 13	2.89000 +0.15	2.91	2.76	2.76	104,099
05 Mar 13	2.74000 +0.03	2.76	2.72	2.72	36,676
04 Mar 13	2.71000 -0.02	2.75	2.71	2.73	28,777
01 Mar 13	2.73000 -0.05	2.79	2.72	2.78	20,796
28 Feb 13	2.78000 -0.01	2.85	2.78	2.82	23,586
27 Feb 13	2.79000 +0.06	2.80	2.73	2.79	18,748
26 Feb 13	2.73000 -0.09	2.80	2.70	2.74	51,389
25 Feb 13	2.82000 +0.11	2.96	2.78	2.80	142,303
22 Feb 13	2.71000 +0.05	2.83	2.71	2.80	58,697
21 Feb 13	2.66000 -0.08	2.74	2.64	2.73	47,765
20 Feb 13	2.74000 -0.06	2.80	2.74	2.80	23,508
19 Feb 13	2.80000 +0.04	2.81	2.75	2.76	30,874
18 Feb 13	2.76000 -0.07	2.83	2.75	2.83	18,663
15 Feb 13	2.83000 +0.07	2.83	2.75	2.77	37,905
14 Feb 13	2.76000 -0.02	2.78	2.75	2.76	20,811
13 Feb 13	2.78000 -0.02	2.82	2.76	2.80	17,657
12 Feb 13	2.80000 +0.00	2.84	2.77	2.82	18,564
11 Feb 13	2.80000 -0.04	2.86	2.80	2.86	27,134
08 Feb 13	2.84000 +0.07	2.85	2.74	2.78	42,388
07 Feb 13	2.77000 -0.03	2.83	2.75	2.79	41,191
06 Feb 13	2.80000 +0.07	2.80	2.68	2.77	31,130
05 Feb 13	2.73000 +0.01	2.79	2.68	2.70	25,176
04 Feb 13	2.72000 -0.05	2.85	2.71	2.80	46,385
01 Feb 13	2.77000 +0.02	2.87	2.76	2.78	97,575
31 Jan 13	2.75000 +0.09	2.78	2.61	2.66	111,093
30 Jan 13	2.66000 +0.00	2.78	2.65	2.65	72,767
29 Jan 13	2.66000 -0.08	2.74	2.66	2.74	58,474
28 Jan 13	2.74000 -0.02	2.78	2.73	2.77	48,930
25 Jan 13	2.76000 -0.04	2.80	2.73	2.80	64,773
24 Jan 13	2.80000 +0.05	2.81	2.75	2.79	62,143
23 Jan 13	2.75000 -0.35	2.95	2.75	2.86	315,165
22 Jan 13	3.10000 -0.01	3.12	3.06	3.11	45,882
21 Jan 13	3.11000 +0.02	3.18	3.08	3.13	64,366
18 Jan 13	3.09000 -0.09	3.21	3.09	3.18	43,432
17 Jan 13	3.18000 +0.08	3.18	3.09	3.10	41,469
16 Jan 13	3.10000 +0.00	3.13	2.99	3.08	132,993
15 Jan 13	3.10000 -0.11	3.24	3.10	3.24	54,451
14 Jan 13	3.21000 +0.03	3.29	3.15	3.21	69,180
11 Jan 13	3.18000 +0.05	3.23	3.14	3.20	69,022
10 Jan 13	3.13000 -0.16	3.35	3.09	3.34	125,733
09 Jan 13	3.29000 +0.10	3.33	3.19	3.24	71,274
08 Jan 13	3.19000 -0.07	3.54	3.17	3.33	304,285
07 Jan 13	3.26000 +0.44	3.26	2.84	2.89	216,663
04 Jan 13	2.82000 +0.00	2.85	2.80	2.83	41,707
03 Jan 13	2.82000 +0.13	2.84	2.66	2.71	113,204
02 Jan 13	2.69000 +0.10	2.72	2.65	2.65	56,429
31 Dec 12	2.59000 +0.01	2.64	2.55	2.64	13,100
28 Dec 12	2.58000 -0.03	2.65	2.53	2.60	40,658
27 Dec 12	2.61000 +0.13	2.62	2.47	2.47	37,754
24 Dec 12	2.48000 -0.05	2.53	2.48	2.49	20,539
21 Dec 12	2.53400 -0.13	2.64	2.53	2.64	57,320
20 Dec 12	2.66000 +0.03	2.71	2.63	2.67	51,538
19 Dec 12	2.63100 -0.04	2.72	2.61	2.71	81,181
18 Dec 12	2.67500 +0.09	2.67	2.56	2.60	95,590
17 Dec 12	2.58800 +0.08	2.59	2.48	2.52	58,726
14 Dec 12	2.50800 +0.07	2.53	2.38	2.43	68,623
13 Dec 12	2.44200 +0.01	2.45	2.39	2.42	30,743
12 Dec 12	2.43000 +0.07	2.52	2.40	2.40	170,723
11 Dec 12	2.35900 +0.06	2.37	2.33	2.33	44,039
10 Dec 12	2.30200 -0.04	2.35	2.28	2.33	30,696
07 Dec 12	2.34700 -0.04	2.39	2.33	2.39	33,898
06 Dec 12	2.38600 -0.01	2.42	2.36	2.40	38,815
05 Dec 12	2.39300 +0.08	2.40	2.32	2.32	41,981
04 Dec 12	2.31500 -0.04	2.36	2.31	2.35	25,966
03 Dec 12	2.35900 +0.03	2.40	2.35	2.40	39,743
30 Nov 12	2.33000 +0.04	2.41	2.27	2.30	107,952
29 Nov 12	2.29000 +0.03	2.30	2.26	2.27	26,530
28 Nov 12	2.25700 +0.00	2.27	2.21	2.27	24,650
27 Nov 12	2.25500 +0.03	2.30	2.24	2.27	24,672
26 Nov 12	2.22100 -0.02	2.25	2.20	2.23	26,340
23 Nov 12	2.23600 -0.01	2.28	2.22	2.27	31,286
22 Nov 12	2.24400 +0.05	2.27	2.20	2.20	37,942
21 Nov 12	2.19800 +0.01	2.21	2.16	2.18	20,068
20 Nov 12	2.19100 +0.00	2.20	2.16	2.19	18,287
19 Nov 12	2.19300 +0.04	2.22	2.16	2.16	22,587
16 Nov 12	2.15300 -0.06	2.23	2.15	2.21	44,751
15 Nov 12	2.21800 -0.03	2.24	2.20	2.21	48,479
14 Nov 12	2.24800 -0.11	2.31	2.22	2.27	89,927
13 Nov 12	2.35600 -0.01	2.37	2.31	2.35	34,279
12 Nov 12	2.36500 -0.02	2.45	2.36	2.38	32,772
09 Nov 12	2.38800 -0.07	2.46	2.36	2.44	44,114
08 Nov 12	2.45400 -0.03	2.52	2.45	2.49	43,212
07 Nov 12	2.48800 -0.07	2.63	2.49	2.59	58,897
06 Nov 12	2.55900 +0.15	2.68	2.50	2.50	217,367
05 Nov 12	2.40800 +0.04	2.42	2.34	2.34	32,704
02 Nov 12	2.37300 -0.01	2.40	2.33	2.38	19,776
01 Nov 12	2.37900 +0.06	2.39	2.30	2.32	27,588
31 Oct 12	2.31800 -0.03	2.38	2.29	2.38	28,182
30 Oct 12	2.35000 -0.01	2.41	2.35	2.35	36,203
29 Oct 12	2.36000 +0.02	2.38	2.31	2.32	60,378
26 Oct 12	2.34400 +0.15	2.36	2.20	2.20	75,534
25 Oct 12	2.19100 -0.05	2.25	2.18	2.22	33,430
24 Oct 12	2.24200 +0.01	2.27	2.20	2.22	27,106
23 Oct 12	2.23000 -0.07	2.32	2.22	2.28	37,129
22 Oct 12	2.30000 -0.04	2.36	2.28	2.33	25,486
19 Oct 12	2.34300 +0.03	2.38	2.31	2.33	43,429
18 Oct 12	2.31000 -0.01	2.35	2.28	2.32	43,277
17 Oct 12	2.31700 +0.04	2.34	2.23	2.27	46,023
16 Oct 12	2.27900 +0.08	2.39	2.16	2.19	106,851
15 Oct 12	2.20400 -0.09	2.30	2.19	2.30	51,444
12 Oct 12	2.29000 +0.05	2.45	2.18	2.21	118,486
11 Oct 12	2.24100 -0.01	2.27	2.19	2.23	38,970
10 Oct 12	2.25000 -0.03	2.33	2.23	2.32	38,605
09 Oct 12	2.28000 -0.03	2.33	2.26	2.32	38,489
08 Oct 12	2.31000 -0.06	2.38	2.29	2.38	36,434
05 Oct 12	2.36900 +0.08	2.44	2.30	2.32	58,819
04 Oct 12	2.29000 +0.01	2.33	2.29	2.32	15,309
03 Oct 12	2.28100 -0.02	2.35	2.28	2.29	29,267
02 Oct 12	2.30000 -0.04	2.38	2.29	2.31	26,812
01 Oct 12	2.33900 +0.02	2.40	2.31	2.36	28,689
28 Sep 12	2.31900 +0.03	2.39	2.31	2.34	56,259
27 Sep 12	2.29000 +0.01	2.34	2.28	2.31	28,498
26 Sep 12	2.28000 -0.11	2.35	2.28	2.35	93,153
25 Sep 12	2.38500 -0.07	2.48	2.36	2.46	40,092
24 Sep 12	2.45600 -0.05	2.54	2.44	2.48	33,362
21 Sep 12	2.50900 +0.01	2.54	2.46	2.51	36,945
20 Sep 12	2.50000 -0.13	2.63	2.50	2.63	62,681
19 Sep 12	2.63300 -0.01	2.70	2.60	2.65	32,661
18 Sep 12	2.64600 -0.08	2.72	2.64	2.72	38,509
17 Sep 12	2.72200 -0.01	2.79	2.70	2.72	28,926
14 Sep 12	2.73000 +0.09	2.76	2.67	2.76	47,253
13 Sep 12	2.63700 -0.10	2.74	2.62	2.74	36,474
12 Sep 12	2.74100 +0.03	2.77	2.67	2.73	46,414
11 Sep 12	2.70900 +0.04	2.72	2.61	2.64	34,566
10 Sep 12	2.67000 -0.07	2.73	2.62	2.66	57,826
07 Sep 12	2.74200 +0.01	2.86	2.70	2.78	68,591
06 Sep 12	2.73000 +0.09	2.75	2.64	2.68	30,217
05 Sep 12	2.64000 +0.00	2.70	2.62	2.66	24,042
04 Sep 12	2.64500 -0.02	2.70	2.61	2.69	17,804
03 Sep 12	2.66000 +0.00	2.72	2.63	2.67	20,844
31 Aug 12	2.66000 -0.06	2.75	2.65	2.72	38,991
30 Aug 12	2.72000 +0.08	2.83	2.64	2.65	51,910
29 Aug 12	2.64200 -0.06	2.74	2.63	2.69	34,098
28 Aug 12	2.70000 -0.03	2.76	2.69	2.74	20,370
27 Aug 12	2.73300 -0.04	2.81	2.72	2.74	24,174
24 Aug 12	2.77000 -0.09	2.83	2.69	2.81	72,215
23 Aug 12	2.85500 -0.03	2.94	2.81	2.90	26,236
22 Aug 12	2.88100 -0.02	2.92	2.83	2.87	22,622
21 Aug 12	2.89700 +0.02	2.95	2.83	2.90	35,795
20 Aug 12	2.87800 -0.07	3.06	2.80	2.97	78,846
17 Aug 12	2.95100 +0.07	3.10	2.87	2.91	111,307
16 Aug 12	2.87700 +0.04	2.90	2.83	2.83	34,157
15 Aug 12	2.84000 +0.11	2.89	2.74	2.74	38,520
14 Aug 12	2.73500 -0.06	2.81	2.73	2.80	36,856
13 Aug 12	2.79400 -0.09	2.89	2.79	2.88	26,619
10 Aug 12	2.88000 +0.01	2.90	2.80	2.82	33,474
09 Aug 12	2.87100 -0.01	2.92	2.80	2.92	66,690
08 Aug 12	2.88000 +0.21	3.15	2.74	2.74	236,486
07 Aug 12	2.66900 +0.11	2.69	2.53	2.53	96,809
06 Aug 12	2.55800 +0.20	2.71	2.34	2.36	188,229
03 Aug 12	2.36000 +0.05	2.41	2.28	2.28	32,641
02 Aug 12	2.30600 -0.01	2.44	2.27	2.30	79,649
01 Aug 12	2.32000 +0.08	2.39	2.24	2.27	82,681
31 Jul 12	2.23900 -0.03	2.28	2.18	2.28	36,069
30 Jul 12	2.27100 +0.01	2.30	2.18	2.30	40,969
27 Jul 12	2.26000 +0.02	2.28	2.17	2.24	30,387
26 Jul 12	2.24000 +0.08	2.29	2.12	2.13	50,755
25 Jul 12	2.16500 -0.04	2.20	2.12	2.16	46,180
24 Jul 12	2.20000 -0.07	2.29	2.18	2.27	35,500
23 Jul 12	2.27000 -0.01	2.28	2.16	2.23	47,767
20 Jul 12	2.28000 -0.03	2.36	2.26	2.35	46,969
19 Jul 12	2.30700 +0.05	2.38	2.26	2.35	84,552
18 Jul 12	2.25300 +0.12	2.27	2.13	2.14	111,567
17 Jul 12	2.13000 -0.59	2.40	2.13	2.35	296,075
16 Jul 12	2.72400 -0.10	2.83	2.71	2.82	34,863
13 Jul 12	2.82600 +0.01	2.90	2.76	2.83	41,353
12 Jul 12	2.82000 -0.09	2.96	2.81	2.91	36,758
11 Jul 12	2.90900 -0.02	2.97	2.90	2.91	18,127
10 Jul 12	2.92800 -0.05	3.00	2.91	2.95	48,030
09 Jul 12	2.97900 +0.02	3.08	2.91	2.95	32,415
06 Jul 12	2.95700 -0.14	3.10	2.96	3.05	55,201
05 Jul 12	3.10200 -0.12	3.25	3.10	3.25	95,064
04 Jul 12	3.21900 +0.20	3.24	3.02	3.05	91,615
03 Jul 12	3.02000 +0.08	3.04	2.95	2.96	44,061
02 Jul 12	2.93600 +0.06	2.98	2.84	2.90	37,077
29 Jun 12	2.87800 +0.13	2.89	2.77	2.84	57,245
28 Jun 12	2.75000 -0.01	2.83	2.71	2.79	25,781
27 Jun 12	2.76100 +0.04	2.79	2.72	2.76	25,796
26 Jun 12	2.71900 -0.10	2.82	2.71	2.82	32,100
25 Jun 12	2.81900 -0.16	2.98	2.80	2.98	38,704
22 Jun 12	2.98100 -0.04	3.07	2.90	2.96	64,306
21 Jun 12	3.02100 +0.07	3.09	2.89	2.92	70,217
20 Jun 12	2.95100 +0.06	2.96	2.85	2.90	29,372
19 Jun 12	2.89200 +0.04	2.93	2.81	2.91	36,159
18 Jun 12	2.85500 +0.16	2.89	2.72	2.80	94,034
15 Jun 12	2.69400 +0.07	2.71	2.63	2.65	36,467
14 Jun 12	2.62000 -0.04	2.69	2.59	2.67	31,657
13 Jun 12	2.66000 +0.04	2.70	2.59	2.67	33,825
12 Jun 12	2.62000 -0.05	2.70	2.60	2.66	22,579
11 Jun 12	2.67100 -0.03	2.80	2.67	2.77	40,838
08 Jun 12	2.69900 -0.02	2.73	2.60	2.67	36,286
07 Jun 12	2.71500 +0.04	2.80	2.68	2.71	49,156
06 Jun 12	2.67100 +0.16	2.77	2.48	2.52	95,317
05 Jun 12	2.51000 +0.05	2.53	2.47	2.49	24,322
04 Jun 12	2.46200 -0.06	2.54	2.46	2.50	26,935
01 Jun 12	2.51900 -0.10	2.64	2.45	2.63	68,778
31 May 12	2.61400 -0.05	2.71	2.61	2.67	28,924
30 May 12	2.66700 -0.06	2.74	2.66	2.71	30,566
29 May 12	2.73100 -0.03	2.80	2.70	2.75	25,910
28 May 12	2.76000 +0.06	2.82	2.71	2.71	27,517
25 May 12	2.69700 -0.07	2.79	2.68	2.77	42,196
24 May 12	2.77000 -0.05	2.85	2.70	2.83	109,738
23 May 12	2.82000 -0.05	2.87	2.79	2.82	27,281
22 May 12	2.86700 +0.06	2.89	2.80	2.87	67,757
21 May 12	2.80900 -0.01	2.98	2.78	2.83	75,596
18 May 12	2.81600 -0.09	2.93	2.81	2.88	46,662
17 May 12	2.90100 -0.08	3.00	2.90	3.00	33,769
16 May 12	2.97800 +0.04	3.00	2.91	2.91	28,077
15 May 12	2.94200 -0.08	3.06	2.92	3.04	25,794
14 May 12	3.01900 -0.03	3.05	2.98	3.01	31,660
11 May 12	3.05000 -0.01	3.09	3.01	3.06	15,042
10 May 12	3.06100 +0.15	3.07	2.90	2.96	42,888
09 May 12	2.91300 -0.06	3.04	2.88	3.00	42,602
08 May 12	2.97000 -0.11	3.10	2.93	3.10	43,692
07 May 12	3.08000 +0.07	3.09	2.83	2.97	83,622
04 May 12	3.00800 -0.05	3.10	3.01	3.08	50,433
03 May 12	3.06200 -0.03	3.18	3.06	3.14	40,794
02 May 12	3.09000 -0.10	3.24	3.06	3.20	40,433
30 Apr 12	3.19000 -0.02	3.24	3.12	3.24	29,646
27 Apr 12	3.21000 +0.03	3.24	3.03	3.15	49,601
26 Apr 12	3.18200 -0.08	3.36	3.16	3.28	51,375
25 Apr 12	3.26000 +0.15	3.29	3.12	3.14	64,024
24 Apr 12	3.11400 +0.02	3.18	3.03	3.14	63,737
23 Apr 12	3.09900 -0.16	3.22	3.04	3.20	70,302
20 Apr 12	3.25700 +0.04	3.27	3.18	3.25	56,635
19 Apr 12	3.22000 -0.10	3.37	3.18	3.32	71,180
18 Apr 12	3.32000 -0.02	3.43	3.25	3.42	84,513
17 Apr 12	3.33900 +0.01	3.39	3.10	3.25	169,107
16 Apr 12	3.32600 -0.19	3.52	3.33	3.52	80,518
13 Apr 12	3.51600 -0.13	3.79	3.51	3.78	81,341
12 Apr 12	3.64200 +0.03	3.69	3.56	3.64	55,291
11 Apr 12	3.61000 +0.03	3.69	3.55	3.57	65,190
10 Apr 12	3.58300 -0.27	3.79	3.58	3.77	88,468
05 Apr 12	3.85000 -0.06	3.93	3.68	3.93	122,093
04 Apr 12	3.91100 -0.29	4.14	3.89	4.12	126,272
03 Apr 12	4.20000 -0.12	4.39	4.20	4.38	57,608
02 Apr 12	4.32100 +0.00	4.39	4.22	4.32	48,197
30 Mar 12	4.32000 -0.03	4.44	4.31	4.36	36,491
29 Mar 12	4.34900 -0.12	4.50	4.31	4.45	50,340
28 Mar 12	4.47000 -0.10	4.55	4.37	4.40	78,562
27 Mar 12	4.57400 -0.04	4.70	4.57	4.70	41,689
26 Mar 12	4.61500 -0.05	4.72	4.60	4.72	45,379
23 Mar 12	4.66000 -0.01	4.80	4.57	4.66	54,246
22 Mar 12	4.66500 -0.11	4.78	4.65	4.76	51,383
21 Mar 12	4.77800 -0.05	4.89	4.72	4.84	49,225
20 Mar 12	4.82300 -0.12	4.91	4.82	4.90	39,237
19 Mar 12	4.94600 +0.02	4.95	4.83	4.91	34,118
16 Mar 12	4.92700 +0.00	4.97	4.88	4.94	45,917
15 Mar 12	4.93000 -0.06	4.96	4.72	4.92	127,993
14 Mar 12	4.99000 -0.03	5.14	4.97	5.07	66,294
13 Mar 12	5.02000 +0.30	5.10	4.92	4.97	160,745
12 Mar 12	4.72100 -0.22	4.84	4.71	4.80	94,933
09 Mar 12	4.94100 +0.09	4.96	4.81	4.88	52,065
08 Mar 12	4.85100 +0.05	4.88	4.75	4.85	49,572
07 Mar 12	4.80000 +0.12	4.89	4.67	4.67	59,326
06 Mar 12	4.68000 -0.31	5.00	4.67	5.00	84,886
05 Mar 12	4.99000 -0.03	5.03	4.92	5.02	37,026
02 Mar 12	5.02100 +0.04	5.08	4.91	5.05	77,499
01 Mar 12	4.98000 -0.01	5.10	4.88	4.99	70,230
29 Feb 12	4.99000 -0.08	5.17	4.95	5.17	84,721
28 Feb 12	5.07000 +0.10	5.15	4.94	5.03	143,405
27 Feb 12	4.97000 +0.31	5.03	4.58	4.70	200,499
24 Feb 12	4.66100 +0.29	4.79	4.56	4.60	176,292
23 Feb 12	4.37000 -0.14	4.53	4.36	4.48	54,234
22 Feb 12	4.50600 -0.14	4.66	4.47	4.66	55,443
21 Feb 12	4.64900 -0.03	4.70	4.59	4.70	32,688
20 Feb 12	4.67900 +0.21	4.70	4.49	4.51	81,620
17 Feb 12	4.46900 +0.16	4.51	4.39	4.47	67,992
16 Feb 12	4.30400 -0.08	4.34	4.20	4.34	50,133
15 Feb 12	4.37900 +0.01	4.48	4.31	4.42	53,313
14 Feb 12	4.37000 -0.10	4.45	4.35	4.43	44,842
13 Feb 12	4.47000 -0.04	4.60	4.41	4.60	51,270
10 Feb 12	4.51000 -0.01	4.71	4.50	4.62	96,892
09 Feb 12	4.51800 -0.03	4.64	4.47	4.59	54,937
08 Feb 12	4.55100 +0.06	4.62	4.47	4.54	56,010
07 Feb 12	4.49500 -0.18	4.65	4.42	4.63	124,737
06 Feb 12	4.67000 -0.13	4.81	4.65	4.80	68,987
03 Feb 12	4.80000 +0.04	4.95	4.71	4.82	122,223
02 Feb 12	4.75600 +0.00	4.82	4.73	4.79	46,281
01 Feb 12	4.75300 +0.10	4.83	4.67	4.70	82,678
31 Jan 12	4.65700 +0.07	4.78	4.35	4.47	113,345
30 Jan 12	4.58900 -0.15	4.74	4.55	4.74	69,048
27 Jan 12	4.74000 -0.06	4.83	4.70	4.75	50,094
26 Jan 12	4.80000 +0.10	4.94	4.73	4.85	100,159
25 Jan 12	4.70500 -0.15	4.87	4.60	4.87	101,301
24 Jan 12	4.85100 +0.43	5.10	4.40	4.43	337,311
23 Jan 12	4.42400 -0.03	4.50	4.33	4.44	76,350
20 Jan 12	4.45500 -0.13	4.65	4.41	4.62	108,216
19 Jan 12	4.58000 +0.16	4.60	4.44	4.45	109,568
18 Jan 12	4.41500 +0.16	4.43	4.24	4.25	103,027
17 Jan 12	4.25000 -0.04	4.38	4.06	4.38	151,782
16 Jan 12	4.29000 +0.07	4.32	4.02	4.04	75,265
13 Jan 12	4.22400 -0.10	4.39	4.10	4.39	113,191
12 Jan 12	4.32500 +0.02	4.44	4.20	4.37	128,143
11 Jan 12	4.30200 +0.24	4.32	4.05	4.07	156,393
10 Jan 12	4.05700 +0.15	4.07	3.96	3.98	61,214
09 Jan 12	3.90500 -0.02	3.98	3.88	3.91	37,746
06 Jan 12	3.92100 +0.02	4.04	3.89	3.89	49,654
05 Jan 12	3.90100 -0.13	4.05	3.87	4.00	72,253
04 Jan 12	4.02700 -0.07	4.18	3.98	4.07	83,962
03 Jan 12	4.09800 +0.08	4.13	3.96	4.05	102,657
02 Jan 12	4.02000 +0.21	4.05	3.75	3.81	136,789
30 Dec 11	3.81400 +0.12	3.90	3.68	3.70	68,836
29 Dec 11	3.69900 +0.04	3.70	3.61	3.66	27,350
28 Dec 11	3.66000 +0.05	3.66	3.62	3.62	43,486
27 Dec 11	3.61000 -0.01	3.65	3.55	3.61	42,144
23 Dec 11	3.61900 +0.11	3.62	3.54	3.60	64,384
22 Dec 11	3.51300 +0.00	3.63	3.44	3.57	51,747
21 Dec 11	3.50900 -0.04	3.71	3.48	3.58	90,283
20 Dec 11	3.54600 +0.25	3.55	3.25	3.27	100,599
19 Dec 11	3.30000 -0.15	3.43	3.27	3.43	87,175
16 Dec 11	3.45500 -0.21	3.66	3.45	3.66	90,793
15 Dec 11	3.66000 -0.12	3.76	3.58	3.75	92,306
14 Dec 11	3.77900 -0.14	4.01	3.76	3.90	70,090
13 Dec 11	3.92000 +0.19	4.05	3.70	3.75	131,213
12 Dec 11	3.73300 -0.08	3.88	3.71	3.73	67,204
09 Dec 11	3.80800 +0.05	3.86	3.63	3.67	73,825
08 Dec 11	3.75500 -0.08	4.05	3.57	4.02	159,274
07 Dec 11	3.84000 +0.00	4.03	3.70	3.90	108,932
06 Dec 11	3.83800 -0.18	3.95	3.81	3.95	75,616
05 Dec 11	4.01800 +0.13	4.04	3.92	3.96	60,914
02 Dec 11	3.89000 -0.03	4.09	3.85	4.01	112,724
01 Dec 11	3.92100 +0.10	4.19	3.92	4.10	181,693
30 Nov 11	3.81900 +0.12	3.91	3.56	3.60	137,727
29 Nov 11	3.70100 +0.43	3.71	3.27	3.33	236,075
28 Nov 11	3.27000 +0.11	3.33	3.19	3.23	69,389
25 Nov 11	3.15900 +0.02	3.22	3.10	3.15	42,325
24 Nov 11	3.13900 +0.13	3.25	3.03	3.03	87,923
23 Nov 11	3.01000 -0.05	3.17	3.01	3.03	80,967
22 Nov 11	3.05700 -0.14	3.24	3.05	3.20	69,778
21 Nov 11	3.20000 -0.33	3.49	3.16	3.46	99,364
18 Nov 11	3.53000 -0.07	3.65	3.50	3.58	56,280
17 Nov 11	3.60000 +0.03	3.66	3.51	3.60	93,565
16 Nov 11	3.57300 +0.01	3.64	3.35	3.46	82,182
15 Nov 11	3.56500 -0.28	3.84	3.51	3.75	132,056
14 Nov 11	3.85000 -0.09	4.19	3.78	4.05	217,312
11 Nov 11	3.94000 +0.77	3.98	3.27	3.32	363,062
10 Nov 11	3.17000 -0.09	3.38	3.11	3.16	62,014
09 Nov 11	3.26000 -0.13	3.47	3.25	3.40	49,765
08 Nov 11	3.39100 -0.12	3.59	3.37	3.53	56,597
07 Nov 11	3.51000 +0.03	3.60	3.46	3.49	60,757
04 Nov 11	3.48200 -0.06	3.57	3.36	3.57	87,317
03 Nov 11	3.54000 +0.24	3.54	3.18	3.18	78,572
02 Nov 11	3.30000 +0.03	3.37	3.20	3.30	51,679
01 Nov 11	3.26900 -0.35	3.51	3.25	3.51	118,696
31 Oct 11	3.62100 -0.09	3.73	3.60	3.72	47,839
28 Oct 11	3.71100 +0.10	3.80	3.64	3.73	105,467
27 Oct 11	3.61000 +0.01	3.75	3.60	3.73	95,361
26 Oct 11	3.60000 +0.04	3.68	3.53	3.55	52,741
25 Oct 11	3.55600 -0.11	3.64	3.53	3.64	54,887
24 Oct 11	3.67000 +0.08	3.69	3.52	3.61	69,429
21 Oct 11	3.59200 +0.08	3.62	3.48	3.55	72,646
20 Oct 11	3.51500 -0.19	3.69	3.48	3.61	123,632
19 Oct 11	3.70500 -0.03	3.84	3.63	3.80	168,238
18 Oct 11	3.73300 -0.85	4.13	3.66	4.00	398,226
17 Oct 11	4.58500 +0.17	4.67	4.42	4.56	105,437
14 Oct 11	4.41900 +0.10	4.55	4.37	4.37	80,547
13 Oct 11	4.32200 -0.06	4.58	4.30	4.39	87,627
12 Oct 11	4.38500 +0.21	4.46	4.07	4.13	105,735
11 Oct 11	4.17100 -0.07	4.25	4.07	4.24	60,800
10 Oct 11	4.24000 +0.14	4.26	4.08	4.22	64,905
07 Oct 11	4.10000 +0.10	4.29	3.99	4.00	118,261
06 Oct 11	3.99900 +0.14	4.00	3.87	3.90	99,209
05 Oct 11	3.86000 +0.16	3.89	3.75	3.89	69,688
04 Oct 11	3.70000 -0.05	3.72	3.52	3.71	107,361
03 Oct 11	3.75100 -0.32	3.93	3.73	3.93	130,451
30 Sep 11	4.06600 +0.02	4.29	4.01	4.15	143,328
29 Sep 11	4.04300 -0.16	4.15	3.99	4.05	102,722
28 Sep 11	4.20200 -0.08	4.30	4.15	4.26	67,570
27 Sep 11	4.28200 +0.35	4.28	4.02	4.07	89,571
26 Sep 11	3.93500 +0.04	4.07	3.67	3.78	101,018
23 Sep 11	3.89000 -0.16	4.10	3.60	4.07	156,056
22 Sep 11	4.04700 -0.28	4.26	4.05	4.21	71,968
21 Sep 11	4.33200 -0.10	4.43	4.28	4.43	53,350
20 Sep 11	4.43000 -0.11	4.59	4.35	4.46	55,296
19 Sep 11	4.53800 -0.18	4.62	4.45	4.54	48,487
16 Sep 11	4.71900 +0.09	4.75	4.58	4.74	71,996
15 Sep 11	4.62400 +0.10	4.82	4.54	4.63	120,743
14 Sep 11	4.52800 +0.07	4.60	4.28	4.38	75,330
13 Sep 11	4.45800 +0.07	4.67	4.22	4.67	124,621
12 Sep 11	4.39300 -0.23	4.55	4.22	4.41	122,124
09 Sep 11	4.62500 -0.47	4.98	4.62	4.90	130,409
08 Sep 11	5.09000 +0.33	5.09	4.75	4.78	120,107
07 Sep 11	4.76300 +0.15	4.77	4.62	4.76	71,211
06 Sep 11	4.61600 +0.04	4.69	4.22	4.55	139,634
05 Sep 11	4.57800 -0.35	4.81	4.52	4.81	67,351
02 Sep 11	4.92500 -0.16	5.08	4.90	5.00	55,944
01 Sep 11	5.08400 -0.08	5.15	5.00	5.15	66,055
31 Aug 11	5.16600 +0.06	5.22	5.06	5.10	77,234
30 Aug 11	5.10500 -0.04	5.25	5.06	5.19	59,359
29 Aug 11	5.14700 +0.24	5.19	4.94	4.99	51,630
26 Aug 11	4.90800 +0.08	4.91	4.77	4.83	49,284
25 Aug 11	4.82900 +0.00	4.91	4.78	4.87	76,539
24 Aug 11	4.83100 +0.12	4.87	4.76	4.82	73,256
23 Aug 11	4.71400 -0.01	4.89	4.65	4.80	61,702
22 Aug 11	4.72600 -0.03	4.94	4.69	4.75	63,365
19 Aug 11	4.75600 -0.05	4.89	4.61	4.77	112,226
18 Aug 11	4.80900 -0.49	5.25	4.77	5.23	124,422
17 Aug 11	5.30000 -0.10	5.47	5.23	5.37	47,744
16 Aug 11	5.40000 -0.05	5.43	5.28	5.43	55,104
15 Aug 11	5.45000 +0.00	5.58	5.36	5.53	59,339
12 Aug 11	5.45000 +0.24	5.51	5.00	5.20	121,930
11 Aug 11	5.20900 +0.32	5.28	4.82	5.05	145,104
10 Aug 11	4.88600 -0.28	5.60	4.82	5.49	222,257
09 Aug 11	5.16500 +0.17	5.20	4.73	5.00	162,571
08 Aug 11	4.99900 -0.05	5.22	4.57	4.76	230,099
05 Aug 11	5.05000 -0.17	5.56	4.70	4.75	254,976
04 Aug 11	5.21700 -0.40	5.83	5.08	5.80	142,557
03 Aug 11	5.62000 -0.03	5.92	5.20	5.39	183,800
02 Aug 11	5.65000 -0.38	6.27	5.61	6.00	146,659
01 Aug 11	6.02500 -0.22	6.50	6.01	6.50	88,258
29 Jul 11	6.25000 +0.13	6.66	6.06	6.11	115,366
28 Jul 11	6.12400 -0.22	6.27	6.02	6.25	90,086
27 Jul 11	6.33900 -0.17	6.50	6.27	6.49	65,377
26 Jul 11	6.51000 -0.07	6.72	6.46	6.61	75,623
25 Jul 11	6.58000 -0.06	6.84	6.53	6.59	103,664
22 Jul 11	6.63500 -0.25	7.19	6.62	7.00	193,257
21 Jul 11	6.89000 +0.21	6.89	6.51	6.85	52,648
20 Jul 11	6.68300 +0.08	6.88	6.61	6.75	68,271
19 Jul 11	6.60400 +0.41	6.73	6.21	6.21	79,692
18 Jul 11	6.19300 -0.28	6.51	6.15	6.49	57,256
15 Jul 11	6.47000 -0.13	6.60	6.40	6.60	44,433
14 Jul 11	6.60200 -0.08	6.66	6.51	6.56	27,633
13 Jul 11	6.67800 -0.02	6.83	6.52	6.65	62,277
12 Jul 11	6.70000 +0.21	6.72	5.87	6.25	227,123
11 Jul 11	6.48600 -0.30	6.68	6.45	6.60	136,816
08 Jul 11	6.78100 -0.25	7.00	6.76	7.00	128,204
07 Jul 11	7.03300 +0.00	7.05	6.92	7.03	74,532
06 Jul 11	7.03400 -0.09	7.12	7.00	7.12	51,490
05 Jul 11	7.12100 -0.02	7.20	7.09	7.14	65,226
04 Jul 11	7.14400 -0.03	7.27	7.03	7.25	146,041
01 Jul 11	7.17700 -0.50	7.30	6.95	7.21	174,088
30 Jun 11	7.67300 +0.45	7.82	7.35	7.39	293,616
29 Jun 11	7.22000 +0.09	7.25	6.75	7.14	416,070
28 Jun 11	7.12900 -0.77	7.42	6.68	6.75	379,913
27 Jun 11	7.90100 -0.86	8.69	7.90	8.65	477,736
24 Jun 11	8.76000 -0.12	9.14	8.74	9.14	51,164
23 Jun 11	8.87800 -0.18	9.06	8.85	9.00	48,243
22 Jun 11	9.06300 -0.04	9.24	9.02	9.19	46,999
21 Jun 11	9.10000 +0.22	9.10	8.90	8.99	86,856
20 Jun 11	8.88000 -0.24	9.11	8.80	9.02	118,508
17 Jun 11	9.12500 -0.22	9.36	9.04	9.23	82,122
16 Jun 11	9.34400 -0.04	9.43	9.09	9.23	77,198
15 Jun 11	9.38200 -0.16	9.53	9.28	9.53	46,448
14 Jun 11	9.54600 +0.26	9.75	9.32	9.32	67,115
13 Jun 11	9.28700 -0.08	9.43	9.23	9.31	44,450
10 Jun 11	9.37000 -0.26	9.67	9.31	9.60	47,705
09 Jun 11	9.63100 +0.07	9.66	9.35	9.56	65,666
08 Jun 11	9.56200 -0.22	9.80	9.53	9.78	69,155
07 Jun 11	9.78000 -0.01	9.90	9.75	9.76	54,586
06 Jun 11	9.78900 -0.14	9.89	9.73	9.86	35,608
03 Jun 11	9.92700 +0.16	9.99	9.78	9.83	73,035
02 Jun 11	9.76900 -0.18	9.85	9.71	9.85	63,159
01 Jun 11	9.95000 -0.14	10.15	9.93	10.11	45,389
31 May 11	10.08500 -0.07	10.42	10.06	10.29	82,164
30 May 11	10.16000 +0.34	10.22	9.81	9.82	57,129
27 May 11	9.81700 +0.08	9.93	9.80	9.85	46,591
26 May 11	9.73600 +0.05	9.94	9.70	9.80	60,837
25 May 11	9.68700 -0.12	9.79	9.65	9.76	70,526
24 May 11	9.81100 -0.10	9.98	9.76	9.91	51,302
23 May 11	9.91500 -0.27	10.15	9.88	10.10	57,157
20 May 11	10.18000 -0.13	10.46	10.16	10.38	59,577
19 May 11	10.31500 +0.15	10.54	10.26	10.41	146,588
18 May 11	10.16500 +0.36	10.23	9.77	9.82	109,419
17 May 11	9.80000 -0.28	10.04	9.78	10.01	118,258
16 May 11	10.08000 -0.19	10.24	10.03	10.20	87,262
13 May 11	10.26500 -0.20	10.58	10.25	10.52	59,596
12 May 11	10.46500 +0.03	10.49	10.27	10.37	53,446
11 May 11	10.44000 -0.17	10.62	10.40	10.60	60,065
10 May 11	10.61000 +0.06	10.68	10.52	10.58	42,912
09 May 11	10.55000 +0.01	10.72	10.40	10.50	41,763
06 May 11	10.54000 +0.15	10.55	10.16	10.40	64,911
05 May 11	10.39000 -0.31	10.70	10.23	10.68	131,481
04 May 11	10.70500 -0.04	10.90	10.62	10.72	45,141
03 May 11	10.74500 -0.20	10.96	10.70	10.89	35,771
02 May 11	10.95000 -0.02	11.09	10.89	11.07	40,440
29 Apr 11	10.96500 +0.02	11.04	10.89	10.97	36,925
28 Apr 11	10.94500 -0.05	11.10	10.91	11.02	30,724
27 Apr 11	10.99500 +0.02	11.10	10.95	10.99	45,082
26 Apr 11	10.98000 +0.13	11.02	10.85	10.85	46,683
21 Apr 11	10.85500 -0.16	11.07	10.72	11.07	97,212
20 Apr 11	11.01000 +0.50	11.07	10.68	10.80	113,286
19 Apr 11	10.51000 -0.14	10.88	10.41	10.70	132,482
18 Apr 11	10.65000 -0.38	11.19	10.52	11.18	128,852
15 Apr 11	11.02500 -0.24	11.25	11.00	11.25	68,955
14 Apr 11	11.26000 -0.06	11.34	11.02	11.34	86,802
13 Apr 11	11.32500 +0.43	11.42	11.11	11.18	137,474
12 Apr 11	10.89000 -0.38	11.20	10.89	11.15	77,230
11 Apr 11	11.26500 +0.26	11.34	11.00	11.00	77,916
08 Apr 11	11.00500 -0.05	11.25	10.95	11.13	63,843
07 Apr 11	11.05500 -0.17	11.30	11.06	11.24	68,806
06 Apr 11	11.23000 -0.20	11.45	11.22	11.43	69,772
05 Apr 11	11.42500 +0.09	11.47	11.27	11.38	82,323
04 Apr 11	11.33500 +0.04	11.40	11.20	11.30	96,089
01 Apr 11	11.29500 +0.57	11.47	11.14	11.45	260,382
31 Mar 11	10.72500 -0.19	10.92	10.72	10.91	68,009
30 Mar 11	10.91500 +0.10	11.04	10.79	10.93	86,445
29 Mar 11	10.81000 -0.16	11.08	10.63	11.00	159,198
28 Mar 11	10.97000 +0.16	11.10	10.68	10.74	176,015
25 Mar 11	10.81000 +0.49	10.88	10.23	10.38	207,452
24 Mar 11	10.32000 +0.05	10.35	10.18	10.29	50,058
23 Mar 11	10.26500 -0.09	10.40	10.15	10.29	68,441
22 Mar 11	10.35000 +0.08	10.68	10.23	10.31	138,076
21 Mar 11	10.27500 +0.32	10.40	10.02	10.20	139,857
18 Mar 11	9.95000 -0.10	10.43	9.95	10.32	143,722
17 Mar 11	10.04500 +0.38	10.36	9.81	10.00	307,109
16 Mar 11	9.67000 -0.39	10.57	9.65	10.34	274,807
15 Mar 11	10.05500 -0.54	10.32	9.62	10.28	368,769
14 Mar 11	10.59500 +0.25	11.05	10.40	10.49	422,154
11 Mar 11	10.34500 +0.41	10.38	9.50	9.84	448,783
10 Mar 11	9.93300 +1.07	10.18	9.26	9.37	658,707
09 Mar 11	8.86100 -0.09	9.00	8.85	8.96	22,959
08 Mar 11	8.94700 +0.04	8.97	8.77	8.92	36,269
07 Mar 11	8.90300 -0.03	9.09	8.85	8.92	35,098
04 Mar 11	8.93100 -0.20	9.20	8.83	9.20	58,979
03 Mar 11	9.13600 -0.05	9.25	9.05	9.18	40,711
02 Mar 11	9.18300 +0.19	9.23	8.72	8.77	86,201
01 Mar 11	8.99200 -0.30	9.39	8.93	9.38	97,585
28 Feb 11	9.29100 +0.42	9.61	8.86	8.95	181,068
25 Feb 11	8.87400 +0.32	8.93	8.62	8.62	62,067
24 Feb 11	8.55400 -0.06	8.59	8.43	8.54	62,728
23 Feb 11	8.61300 -0.16	8.78	8.52	8.78	61,945
22 Feb 11	8.77600 -0.19	8.89	8.59	8.88	94,929
21 Feb 11	8.97000 -0.25	9.25	8.97	9.16	67,871
18 Feb 11	9.22100 -0.07	9.29	9.18	9.29	29,525
17 Feb 11	9.29000 -0.02	9.34	9.21	9.34	30,561
16 Feb 11	9.30900 +0.00	9.34	9.25	9.31	26,633
15 Feb 11	9.30700 -0.05	9.41	9.26	9.35	35,536
14 Feb 11	9.35900 +0.05	9.48	9.23	9.38	46,008
11 Feb 11	9.31300 +0.05	9.36	9.12	9.26	44,135
10 Feb 11	9.26500 -0.03	9.39	9.15	9.35	55,716
09 Feb 11	9.29500 +0.09	9.50	9.20	9.23	116,961
08 Feb 11	9.20200 +0.01	9.25	9.10	9.15	52,321
07 Feb 11	9.18900 +0.14	9.24	9.07	9.07	57,709
04 Feb 11	9.05000 -0.03	9.15	8.91	9.10	54,411
03 Feb 11	9.08000 -0.08	9.17	9.04	9.17	36,260
02 Feb 11	9.15900 -0.02	9.24	9.12	9.24	59,193
01 Feb 11	9.17800 +0.15	9.20	9.07	9.10	48,344
31 Jan 11	9.02800 -0.14	9.08	8.72	9.08	138,518
28 Jan 11	9.16800 -0.16	9.36	9.11	9.30	55,755
27 Jan 11	9.32800 +0.03	9.37	9.22	9.33	48,863
26 Jan 11	9.30000 +0.19	9.36	9.16	9.16	55,489
25 Jan 11	9.11300 -0.06	9.25	9.07	9.23	40,022
24 Jan 11	9.17000 -0.01	9.18	9.06	9.17	62,754
21 Jan 11	9.17700 -0.12	9.46	9.16	9.35	69,713
20 Jan 11	9.29900 +0.03	9.34	9.06	9.25	107,046
19 Jan 11	9.27000 -0.18	9.58	9.23	9.53	113,286
18 Jan 11	9.44600 +0.09	9.67	9.05	9.31	338,425
17 Jan 11	9.36000 +0.21	9.41	8.98	9.26	175,638
14 Jan 11	9.14900 +0.18	9.32	9.05	9.09	159,263
13 Jan 11	8.96900 +0.15	9.12	8.82	8.92	177,530
12 Jan 11	8.82000 +0.16	8.85	8.58	8.67	112,890
11 Jan 11	8.66200 +0.33	8.66	8.39	8.39	80,963
10 Jan 11	8.33000 -0.19	8.52	8.32	8.45	61,659
07 Jan 11	8.52000 -0.02	8.60	8.45	8.53	57,395
06 Jan 11	8.54200 -0.10	8.75	8.49	8.66	77,798
05 Jan 11	8.64000 +0.13	8.65	8.40	8.53	101,468
04 Jan 11	8.51000 +0.30	8.52	8.14	8.24	123,982
03 Jan 11	8.20900 +0.12	8.25	8.12	8.15	28,693
31 Dec 10	8.08800 +0.02	8.12	8.02	8.10	20,008
30 Dec 10	8.07000 -0.12	8.20	8.06	8.19	36,487
29 Dec 10	8.19100 +0.09	8.23	8.10	8.10	23,234
28 Dec 10	8.09800 +0.01	8.20	8.09	8.10	32,561
27 Dec 10	8.08600 -0.20	8.25	8.09	8.21	42,879
24 Dec 10	8.28800 -0.04	8.32	8.24	8.30	13,520
23 Dec 10	8.33100 -0.03	8.38	8.28	8.34	22,141
22 Dec 10	8.35700 -0.02	8.42	8.30	8.39	32,351
21 Dec 10	8.37300 +0.10	8.41	8.30	8.30	43,427
20 Dec 10	8.27200 -0.06	8.33	8.26	8.33	29,318
17 Dec 10	8.33000 -0.02	8.42	8.26	8.34	49,661
16 Dec 10	8.34900 -0.06	8.48	8.32	8.34	33,087
15 Dec 10	8.41000 -0.05	8.45	8.31	8.41	49,987
14 Dec 10	8.45600 -0.01	8.53	8.30	8.49	49,593
13 Dec 10	8.46200 +0.03	8.62	8.44	8.53	51,280
10 Dec 10	8.43600 -0.02	8.49	8.32	8.45	48,831
09 Dec 10	8.45800 -0.06	8.75	8.38	8.70	135,573
08 Dec 10	8.51500 +0.22	8.75	8.30	8.34	174,426
07 Dec 10	8.29900 +0.17	8.39	8.11	8.13	100,052
06 Dec 10	8.12800 +0.03	8.18	8.03	8.12	48,482
03 Dec 10	8.10000 +0.03	8.21	8.06	8.09	70,495
02 Dec 10	8.07300 +0.03	8.14	7.91	8.14	73,769
01 Dec 10	8.04000 +0.30	8.25	7.91	8.15	130,278
30 Nov 10	7.74000 -0.23	8.06	7.72	7.98	95,765
29 Nov 10	7.97200 -0.17	8.28	7.97	8.16	82,205
26 Nov 10	8.13900 -0.22	8.35	8.05	8.35	90,540
25 Nov 10	8.35900 +0.34	8.40	8.08	8.14	113,204
24 Nov 10	8.02300 +0.06	8.15	7.77	7.99	109,241
23 Nov 10	7.96100 -0.33	8.23	7.96	8.20	101,581
22 Nov 10	8.29600 -0.05	8.60	8.14	8.45	136,948
19 Nov 10	8.34100 -0.06	8.47	8.12	8.31	172,216
18 Nov 10	8.40000 -0.28	8.99	8.34	8.85	291,895
17 Nov 10	8.68100 +0.53	8.96	7.85	7.94	474,206
16 Nov 10	8.15500 -0.44	8.59	8.12	8.45	148,646
15 Nov 10	8.59900 +0.04	8.69	8.41	8.60	111,147
12 Nov 10	8.56000 -0.04	8.65	8.35	8.44	183,726
11 Nov 10	8.60000 +0.65	8.64	8.00	8.00	346,036
10 Nov 10	7.94900 -0.25	8.15	7.90	8.14	150,950
09 Nov 10	8.19500 -0.20	8.48	8.07	8.37	304,825
08 Nov 10	8.39900 +1.14	8.44	7.28	7.28	769,540
05 Nov 10	7.26100 +0.06	7.28	7.19	7.22	35,869
04 Nov 10	7.19900 -0.04	7.35	7.17	7.35	47,901
03 Nov 10	7.23500 -0.08	7.38	7.21	7.33	39,232
02 Nov 10	7.31900 +0.14	7.34	7.07	7.22	71,526
01 Nov 10	7.18300 -0.22	7.41	7.18	7.40	95,766
29 Oct 10	7.40000 -0.07	7.48	7.36	7.41	40,157
28 Oct 10	7.46900 +0.08	7.56	7.41	7.43	61,854
27 Oct 10	7.39200 -0.06	7.54	7.39	7.50	58,764
26 Oct 10	7.45000 +0.08	7.55	7.36	7.39	55,871
25 Oct 10	7.37100 -0.02	7.48	7.35	7.45	55,488
22 Oct 10	7.38900 -0.05	7.43	7.32	7.43	44,635
21 Oct 10	7.43600 +0.05	7.55	7.35	7.39	73,712
20 Oct 10	7.39000 -0.05	7.40	7.25	7.35	100,078
19 Oct 10	7.44100 -0.04	7.71	7.39	7.60	213,241
18 Oct 10	7.48000 +0.12	7.51	7.36	7.42	120,513
15 Oct 10	7.35900 +0.23	7.42	7.25	7.25	195,313
14 Oct 10	7.13000 -0.05	7.23	7.05	7.20	88,277
13 Oct 10	7.18300 +0.28	7.22	7.02	7.07	187,341
12 Oct 10	6.90000 +0.03	6.94	6.74	6.82	100,309
11 Oct 10	6.87300 +0.22	7.04	6.70	6.82	200,733
08 Oct 10	6.65000 -0.27	6.90	6.56	6.90	220,085
07 Oct 10	6.91800 -0.04	7.00	6.90	6.97	37,902
06 Oct 10	6.95400 -0.07	7.09	6.92	7.09	66,647
05 Oct 10	7.02000 +0.13	7.09	6.85	6.91	76,174
04 Oct 10	6.89000 -0.10	7.02	6.89	7.02	57,708
01 Oct 10	6.98700 +0.01	7.15	6.95	7.00	77,414
30 Sep 10	6.97500 -0.07	7.13	6.96	7.01	108,976
29 Sep 10	7.04800 -0.14	7.30	7.03	7.26	104,888
28 Sep 10	7.19100 -0.12	7.31	7.11	7.29	129,838
27 Sep 10	7.31100 +0.36	7.48	7.18	7.30	238,163
24 Sep 10	6.95400 -0.05	7.00	6.80	6.82	174,744
23 Sep 10	7.00500 -0.11	7.23	6.93	7.17	103,286
22 Sep 10	7.11500 -0.24	7.39	7.11	7.35	106,193
21 Sep 10	7.35900 -0.04	7.46	7.35	7.35	69,204
20 Sep 10	7.39800 +0.07	7.43	7.34	7.37	63,286
17 Sep 10	7.32600 +0.06	7.40	7.25	7.35	59,965
16 Sep 10	7.27000 -0.02	7.35	7.16	7.29	48,167
15 Sep 10	7.29300 -0.08	7.43	7.24	7.38	62,305
14 Sep 10	7.37500 -0.01	7.49	7.31	7.44	83,953
13 Sep 10	7.38700 +0.13	7.42	7.30	7.38	84,443
10 Sep 10	7.25500 +0.09	7.49	7.11	7.11	162,283
09 Sep 10	7.16100 +0.11	7.24	6.98	7.00	109,569
08 Sep 10	7.04700 -0.03	7.07	6.86	7.01	148,052
07 Sep 10	7.08100 -0.22	7.30	7.03	7.26	77,070
06 Sep 10	7.30000 +0.09	7.32	7.19	7.26	47,778
03 Sep 10	7.20600 -0.02	7.37	7.02	7.19	152,415
02 Sep 10	7.22200 +0.17	7.30	6.97	7.08	139,698
01 Sep 10	7.05000 +0.36	7.07	6.56	6.75	150,506
31 Aug 10	6.69300 -0.09	6.74	6.48	6.60	123,863
30 Aug 10	6.78700 +0.01	6.89	6.76	6.89	53,928
27 Aug 10	6.77800 -0.09	6.94	6.58	6.88	174,209
26 Aug 10	6.86600 +0.09	7.05	6.78	6.93	123,015
25 Aug 10	6.77300 -0.36	7.10	6.62	7.08	207,284
24 Aug 10	7.12800 -0.23	7.33	7.03	7.30	127,789
23 Aug 10	7.36000 +0.02	7.49	7.33	7.35	43,534
20 Aug 10	7.34400 -0.23	7.60	7.32	7.51	73,900
19 Aug 10	7.57200 +0.01	7.74	7.52	7.63	77,763
18 Aug 10	7.56100 -0.05	7.66	7.51	7.62	55,729
17 Aug 10	7.60900 +0.03	7.70	7.53	7.62	87,080
16 Aug 10	7.57500 -0.03	7.70	7.48	7.66	46,750
13 Aug 10	7.60400 -0.03	7.84	7.50	7.84	77,750
12 Aug 10	7.63800 +0.11	7.78	7.42	7.50	110,153
11 Aug 10	7.53200 -0.34	7.85	7.51	7.81	113,827
10 Aug 10	7.87500 -0.18	8.03	7.86	8.02	59,179
09 Aug 10	8.05500 +0.12	8.14	8.00	8.01	59,375
06 Aug 10	7.93100 -0.21	8.21	7.92	8.11	126,086
05 Aug 10	8.14500 -0.16	8.39	8.12	8.30	106,417
04 Aug 10	8.30100 -0.11	8.44	8.25	8.31	53,568
03 Aug 10	8.40600 +0.09	8.45	8.30	8.32	62,263
02 Aug 10	8.31500 +0.03	8.45	8.30	8.40	54,892
30 Jul 10	8.28700 +0.09	8.34	8.08	8.19	64,009
29 Jul 10	8.20000 +0.06	8.40	8.10	8.11	86,816
28 Jul 10	8.13800 -0.30	8.55	8.10	8.52	122,082
27 Jul 10	8.44100 +0.01	8.58	8.37	8.53	86,493
26 Jul 10	8.43200 +0.07	8.54	8.38	8.52	93,136
23 Jul 10	8.36600 -0.03	8.56	8.24	8.40	119,635
22 Jul 10	8.39900 +0.30	8.40	7.91	7.91	154,247
21 Jul 10	8.10100 +0.03	8.20	7.97	8.19	155,662
20 Jul 10	8.07500 -0.03	8.59	7.86	8.49	233,948
19 Jul 10	8.10000 +0.15	8.25	7.75	7.89	115,016
16 Jul 10	7.94900 -0.11	8.27	7.78	8.14	139,466
15 Jul 10	8.06300 -0.42	8.49	8.01	8.49	133,167
14 Jul 10	8.47900 +0.23	8.74	8.41	8.70	181,057
13 Jul 10	8.24600 +0.48	8.30	7.90	7.92	200,789
12 Jul 10	7.76200 +0.00	7.91	7.63	7.75	54,472
09 Jul 10	7.76500 -0.02	7.92	7.71	7.87	78,922
08 Jul 10	7.78000 +0.09	7.92	7.72	7.85	107,201
07 Jul 10	7.68700 +0.29	7.70	7.26	7.28	83,910
06 Jul 10	7.40000 +0.24	7.48	7.21	7.21	76,381
05 Jul 10	7.16400 -0.09	7.35	7.14	7.30	27,201
02 Jul 10	7.25000 +0.11	7.45	7.10	7.22	84,687
01 Jul 10	7.14000 -0.19	7.33	7.02	7.15	84,470
30 Jun 10	7.33400 +0.02	7.48	7.22	7.31	83,819
29 Jun 10	7.31700 -0.47	7.63	7.25	7.63	124,405
28 Jun 10	7.78500 +0.14	7.86	7.60	7.72	52,897
25 Jun 10	7.64000 -0.12	7.87	7.60	7.77	81,963
24 Jun 10	7.76000 -0.31	8.19	7.71	8.15	89,469
23 Jun 10	8.07100 -0.17	8.24	8.02	8.13	68,720
22 Jun 10	8.23900 -0.16	8.35	8.13	8.29	69,732
21 Jun 10	8.40000 +0.17	8.53	8.35	8.49	87,000
18 Jun 10	8.22800 -0.03	8.28	8.08	8.25	94,737
17 Jun 10	8.26100 -0.13	8.45	8.18	8.39	109,067
16 Jun 10	8.38800 -0.02	8.77	8.22	8.66	192,239
15 Jun 10	8.40400 -0.02	8.48	8.20	8.30	149,874
14 Jun 10	8.42200 +0.51	8.49	8.02	8.10	200,242
11 Jun 10	7.91000 +0.02	8.12	7.73	8.03	148,363
10 Jun 10	7.89100 +0.29	7.92	7.33	7.51	196,373
09 Jun 10	7.60000 +0.33	7.61	7.22	7.37	146,302
08 Jun 10	7.27300 -0.32	7.75	7.10	7.67	163,980
07 Jun 10	7.59100 -0.27	7.89	7.52	7.60	155,115
04 Jun 10	7.86000 +0.12	8.38	7.78	7.89	350,698
03 Jun 10	7.74000 +0.20	7.98	7.68	7.89	120,384
02 Jun 10	7.54000 -0.03	7.57	7.26	7.40	129,509
01 Jun 10	7.56700 -0.07	7.78	7.30	7.68	135,784
31 May 10	7.64000 -0.08	7.79	7.58	7.65	62,471
28 May 10	7.71500 +0.15	7.98	7.60	7.75	226,017
27 May 10	7.56700 +0.45	7.65	7.08	7.24	337,821
26 May 10	7.12000 +0.12	7.45	7.00	7.29	419,645
25 May 10	6.99700 -0.94	7.59	6.95	7.50	327,007
24 May 10	7.94000 -0.08	8.24	7.76	8.18	185,370
21 May 10	8.02000 -0.53	8.60	7.72	8.45	416,493
20 May 10	8.55500 -0.92	9.30	8.15	9.18	429,494
19 May 10	9.47800 -0.28	9.68	9.38	9.60	98,830
18 May 10	9.76300 +0.19	9.95	9.65	9.79	74,209
17 May 10	9.57600 +0.06	9.85	9.20	9.30	129,425
14 May 10	9.51400 -0.54	9.98	9.45	9.96	106,999
13 May 10	10.05500 +0.16	10.22	9.95	9.99	98,609
12 May 10	9.89300 +0.37	9.97	9.42	9.51	101,979
11 May 10	9.52600 -0.25	9.69	9.32	9.61	121,791
10 May 10	9.77900 +0.68	9.95	9.57	9.93	162,429
07 May 10	9.09800 -0.32	9.61	8.80	9.01	245,546
06 May 10	9.41800 -0.17	9.97	9.30	9.31	136,294
05 May 10	9.58500 -0.12	9.82	9.34	9.53	151,138
04 May 10	9.70300 -0.65	10.49	9.58	10.43	196,665
03 May 10	10.35000 -0.05	10.49	10.06	10.26	97,334
30 Apr 10	10.40500 -0.15	10.75	10.27	10.60	83,934
29 Apr 10	10.55000 +0.07	10.65	10.28	10.48	82,126
28 Apr 10	10.47500 -0.36	10.78	10.07	10.66	241,910
27 Apr 10	10.84000 -0.19	11.44	10.84	11.07	105,966
26 Apr 10	11.03000 -0.13	11.30	11.00	11.24	89,617
23 Apr 10	11.16000 -0.07	11.32	11.06	11.30	64,670
22 Apr 10	11.22500 -0.07	11.44	11.06	11.30	95,832
21 Apr 10	11.30000 -0.22	11.56	11.27	11.55	102,838
20 Apr 10	11.51500 +0.40	11.71	11.36	11.61	258,587
19 Apr 10	11.11500 +0.06	11.32	10.88	11.04	126,608
16 Apr 10	11.05000 -0.41	11.40	11.05	11.24	120,393
15 Apr 10	11.46000 -0.02	11.59	11.32	11.59	75,658
14 Apr 10	11.47500 +0.47	11.58	11.30	11.49	163,553
13 Apr 10	11.00500 -0.10	11.18	10.85	11.13	129,206
12 Apr 10	11.10500 -0.40	11.59	11.05	11.50	147,663
09 Apr 10	11.50000 -0.01	11.69	11.43	11.60	63,285
08 Apr 10	11.51000 -0.22	11.66	11.40	11.65	90,445
07 Apr 10	11.73000 +0.10	11.77	11.52	11.67	104,622
06 Apr 10	11.63000 +0.22	11.68	11.48	11.68	74,822
01 Apr 10	11.41000 +0.00	11.56	11.37	11.53	70,834
31 Mar 10	11.41000 +0.15	11.47	11.23	11.27	61,621
30 Mar 10	11.26000 -0.34	11.70	11.26	11.69	116,938
29 Mar 10	11.60500 +0.08	11.87	11.57	11.61	131,386
26 Mar 10	11.52000 +0.12	11.75	11.38	11.40	189,645
25 Mar 10	11.40500 +0.09	11.51	11.25	11.30	143,200
24 Mar 10	11.32000 +0.13	11.53	11.22	11.32	155,418
23 Mar 10	11.19500 +0.05	11.34	11.16	11.17	112,464
22 Mar 10	11.14500 +0.13	11.15	10.71	10.90	97,254
19 Mar 10	11.01500 +0.01	11.25	10.90	11.02	93,360
18 Mar 10	11.01000 -0.31	11.30	10.93	11.30	124,599
17 Mar 10	11.32500 -0.02	11.60	11.22	11.45	238,138
16 Mar 10	11.34500 +0.99	11.38	10.58	10.65	425,083
15 Mar 10	10.35000 -0.23	10.57	10.33	10.55	62,809
12 Mar 10	10.58000 -0.02	10.69	10.51	10.64	62,606
11 Mar 10	10.60500 -0.17	10.76	10.55	10.67	56,855
10 Mar 10	10.77500 +0.10	10.82	10.56	10.62	104,015
09 Mar 10	10.67000 +0.15	10.79	10.45	10.63	128,766
08 Mar 10	10.52000 +0.02	10.65	10.41	10.65	96,743
05 Mar 10	10.50500 +0.48	10.59	10.08	10.10	239,817
04 Mar 10	10.02000 -0.02	10.14	9.92	9.94	51,456
03 Mar 10	10.04000 +0.08	10.13	9.86	9.91	65,928
02 Mar 10	9.96000 +0.21	10.00	9.66	9.76	76,698
01 Mar 10	9.75000 +0.10	9.81	9.60	9.70	71,967
26 Feb 10	9.65000 +0.11	9.72	9.45	9.69	66,568
25 Feb 10	9.53900 -0.28	9.85	9.52	9.78	63,329
24 Feb 10	9.81900 +0.01	9.88	9.60	9.80	51,655
23 Feb 10	9.80600 -0.28	10.21	9.75	10.17	71,852
22 Feb 10	10.09000 +0.10	10.23	9.86	10.07	110,155
19 Feb 10	9.99100 +0.10	10.01	9.62	9.66	85,172
18 Feb 10	9.89400 -0.13	10.06	9.74	10.05	92,829
17 Feb 10	10.02500 +0.74	10.23	9.75	10.00	283,509
16 Feb 10	9.28700 +0.33	9.32	8.97	9.09	129,500
15 Feb 10	8.95600 -0.01	9.07	8.55	8.89	173,074
12 Feb 10	8.97000 -0.55	9.71	8.91	9.65	187,999
11 Feb 10	9.52200 -0.21	9.85	9.29	9.80	99,617
10 Feb 10	9.73600 +0.28	9.90	9.51	9.67	116,393
09 Feb 10	9.46000 -0.02	9.60	9.25	9.40	115,014
08 Feb 10	9.48000 -0.25	9.97	9.21	9.96	169,761
05 Feb 10	9.73000 -0.41	10.04	9.50	9.96	237,681
04 Feb 10	10.13500 -0.57	10.82	10.10	10.75	115,254
03 Feb 10	10.70500 -0.11	11.03	10.65	10.91	107,925
02 Feb 10	10.82000 +0.44	10.87	10.43	10.50	191,538
01 Feb 10	10.37500 +0.14	10.42	10.01	10.13	67,403
29 Jan 10	10.23500 +0.11	10.44	10.07	10.36	123,311
28 Jan 10	10.12000 +0.10	10.51	10.11	10.26	180,249
27 Jan 10	10.02500 -0.18	10.24	10.01	10.12	81,169
26 Jan 10	10.20000 +0.24	10.20	9.89	9.90	118,001
25 Jan 10	9.96000 -0.18	10.28	9.90	9.94	96,076
22 Jan 10	10.13500 -0.02	10.33	9.86	10.00	162,992
21 Jan 10	10.15500 -0.52	10.82	10.10	10.75	164,121
20 Jan 10	10.67000 -0.08	11.04	10.56	10.70	167,094
19 Jan 10	10.75000 -0.52	10.87	10.35	10.75	436,373
18 Jan 10	11.27500 -0.13	11.65	11.25	11.65	94,824
15 Jan 10	11.40500 +0.05	11.72	11.34	11.67	182,659
14 Jan 10	11.35500 +0.10	11.60	11.21	11.48	107,737
13 Jan 10	11.25500 +0.06	11.40	10.82	11.01	141,242
12 Jan 10	11.19500 -0.25	11.70	11.13	11.55	173,093
11 Jan 10	11.44500 +0.13	11.91	11.40	11.60	260,819
08 Jan 10	11.32000 +0.03	11.64	11.07	11.40	208,082
07 Jan 10	11.29000 +0.28	11.37	10.82	10.96	158,202
06 Jan 10	11.00500 +0.17	11.04	10.75	10.87	102,093
05 Jan 10	10.83500 +0.07	11.09	10.71	10.81	186,733
04 Jan 10	10.76500 +0.77	10.88	10.01	10.02	235,103
31 Dec 09	9.99200 -0.03	10.08	9.99	9.99	16,843
30 Dec 09	10.02500 -0.06	10.15	9.97	10.08	24,602
29 Dec 09	10.08000 +0.28	10.14	9.77	9.80	58,054
28 Dec 09	9.80000 +0.00	10.05	9.80	9.91	47,530

Soitec SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	123.65000 -4.80	126.25	120.15	125.10	440,159
19 Oct 26	128.45000 -0.10	131.00	123.75	127.25	181,975
16 Oct 26	128.55000 -1.30	133.10	126.30	131.90	263,700
15 Oct 26	129.85001 -10.85	133.30	124.40	133.30	528,904
14 Oct 26	140.70000 -4.60	149.40	140.70	147.65	303,475
13 Oct 26	145.30000 -9.20	153.50	144.35	149.00	302,773
12 Oct 26	154.50000 -5.45	159.95	153.40	159.95	222,975
09 Oct 26	159.95000 +7.55	167.00	158.65	160.15	352,073
08 Oct 26	152.39999 -7.50	158.00	150.20	157.90	272,977
07 Oct 26	159.89999 -7.65	165.25	157.10	164.80	246,981
06 Oct 26	167.55000 +0.10	173.50	165.60	169.20	196,394
05 Oct 26	167.45000 -3.25	173.30	164.85	173.05	180,155
02 Oct 26	170.70000 +12.15	170.70	159.50	161.65	392,291
01 Oct 26	158.55000 +2.60	163.10	153.30	160.05	246,840
30 Sep 26	155.95000 +0.45	157.85	154.30	155.20	205,585
29 Sep 26	155.50000 +12.95	156.20	144.20	146.00	304,653
28 Sep 26	142.55000 -0.50	147.55	139.30	141.80	199,627
25 Sep 26	143.05000 -1.10	148.90	142.15	146.25	112,267
24 Sep 26	144.14999 -6.50	149.85	143.10	149.30	182,394
23 Sep 26	150.64999 -1.40	155.80	148.85	153.60	306,894
22 Sep 26	152.05000 -2.80	156.60	149.60	155.15	314,737
21 Sep 26	154.85001 +13.85	155.60	145.00	146.00	422,702
18 Sep 26	141.00000 -0.70	143.25	135.75	142.75	509,091
17 Sep 26	141.70000 +2.20	145.40	137.60	138.80	187,169
16 Sep 26	139.50000 +16.50	142.30	133.35	134.10	402,202
15 Sep 26	123.00000 -0.40	129.15	120.85	122.60	240,892
14 Sep 26	123.40000 -17.75	133.35	120.25	133.15	387,171
11 Sep 26	141.14999 +4.60	143.15	133.05	135.40	207,493
10 Sep 26	136.55000 -7.75	145.30	133.70	143.90	188,612
09 Sep 26	144.30000 -2.05	148.75	138.75	147.70	306,414
08 Sep 26	146.35001 +3.00	146.35	137.30	142.10	275,489
07 Sep 26	143.35001 +15.05	144.90	130.75	131.10	408,697
04 Sep 26	128.30000 +4.80	129.80	124.50	125.70	226,380
03 Sep 26	123.50000 +11.50	130.85	120.30	123.20	579,021
02 Sep 26	112.00000 +1.45	113.00	109.00	109.45	161,658
01 Sep 26	110.55000 -4.35	115.25	107.55	114.00	269,338
31 Aug 26	114.90000 +6.90	119.35	109.50	111.25	329,960
28 Aug 26	108.00000 -2.50	110.70	108.00	109.50	128,910
27 Aug 26	110.50000 +2.50	116.50	110.00	111.80	267,439
26 Aug 26	108.00000 -1.00	111.00	106.00	109.00	147,824
25 Aug 26	109.00000 +1.15	112.00	108.35	110.55	179,029
24 Aug 26	107.85000 -1.95	110.65	105.60	107.00	255,793
21 Aug 26	109.80000 +0.05	112.25	109.10	110.00	229,228
20 Aug 26	109.75000 +0.60	112.95	108.05	111.25	196,570
19 Aug 26	109.15000 -4.55	114.10	107.90	111.80	338,741
18 Aug 26	113.70000 -19.80	132.00	113.70	132.00	442,272
17 Aug 26	133.50000 +4.30	135.00	131.55	132.60	257,360
14 Aug 26	129.20000 -4.00	133.65	129.20	132.70	202,221
13 Aug 26	133.20000 +1.50	135.40	131.80	133.00	215,300
12 Aug 26	131.70000 +9.55	132.40	122.95	123.35	307,582
11 Aug 26	122.15000 +1.85	123.60	118.65	119.90	121,338
10 Aug 26	120.30000 -2.20	129.10	119.35	124.60	241,057
07 Aug 26	122.50000 +1.75	125.30	118.80	120.00	166,335
06 Aug 26	120.75000 +1.45	121.70	115.15	117.60	172,943
05 Aug 26	119.30000 -0.80	126.00	117.05	122.85	321,768
04 Aug 26	120.10000 +10.80	120.40	112.80	113.90	395,139
03 Aug 26	109.30000 +5.30	111.30	101.15	107.55	232,678
31 Jul 26	104.00000 -0.45	114.20	103.30	111.20	556,370
30 Jul 26	104.45000 +8.25	108.55	95.10	96.74	433,918
29 Jul 26	96.20000 -3.18	100.25	94.10	96.26	393,671
28 Jul 26	99.38000 -7.67	105.00	93.42	104.60	570,974
27 Jul 26	107.05000 -8.20	118.60	107.00	113.15	328,442
24 Jul 26	115.25000 -1.55	118.55	112.00	113.05	396,923
23 Jul 26	116.80000 +20.78	128.00	113.40	120.00	967,520
22 Jul 26	96.02000 +0.54	97.48	91.44	92.14	292,712
21 Jul 26	95.48000 +9.08	95.72	88.42	88.88	305,274
20 Jul 26	86.40000 -0.94	87.96	82.76	87.14	383,755
17 Jul 26	87.34000 -2.84	88.20	81.66	86.18	430,530
16 Jul 26	90.18000 -7.46	97.48	87.86	96.62	410,321
15 Jul 26	97.64000 -5.11	107.80	97.64	106.30	606,484
14 Jul 26	102.75000 +4.89	104.65	96.86	97.26	375,594
13 Jul 26	97.86000 -0.14	99.10	92.74	93.80	329,205
10 Jul 26	98.00000 -6.10	102.45	95.06	101.50	301,979
09 Jul 26	104.10000 +5.76	106.10	101.45	102.25	312,587
08 Jul 26	98.34000 +0.18	99.96	94.44	97.58	296,093
07 Jul 26	98.16000 -20.24	113.40	97.54	113.35	797,073
06 Jul 26	118.40000 +1.10	118.70	113.00	113.70	173,826
03 Jul 26	117.30000 +5.55	118.80	113.55	115.00	176,890
02 Jul 26	111.75000 -4.90	118.63	109.40	111.10	264,841
01 Jul 26	116.65000 -0.65	124.45	113.38	116.75	309,543
30 Jun 26	117.30000 +3.00	119.30	113.25	118.85	230,233
29 Jun 26	114.30000 -0.05	125.20	111.15	118.65	466,001
26 Jun 26	114.35000 +2.10	114.35	108.00	110.70	358,682
25 Jun 26	112.25000 +4.95	120.90	108.10	117.55	524,563
24 Jun 26	107.30000 -13.10	122.85	105.50	122.10	431,118
23 Jun 26	120.40000 -9.05	125.60	114.35	124.35	407,147
22 Jun 26	129.45000 +10.95	132.50	118.60	120.90	311,323
19 Jun 26	118.50000 +2.00	122.35	117.25	117.50	657,211
18 Jun 26	116.50000 -8.20	125.00	114.10	123.00	698,203
17 Jun 26	124.70000 -3.95	130.70	124.10	129.60	312,748
16 Jun 26	128.64999 -10.15	140.20	127.25	135.90	279,218
15 Jun 26	138.80000 +1.45	142.90	132.45	139.00	441,475
12 Jun 26	137.35001 +8.75	137.35	127.80	134.20	342,013
11 Jun 26	128.60001 +3.25	133.35	127.05	129.75	433,290
10 Jun 26	125.35000 -14.80	137.80	118.50	137.25	936,562
09 Jun 26	140.14999 -16.30	160.40	140.15	159.95	444,225
08 Jun 26	156.45000 +9.80	158.80	137.30	138.15	558,104
05 Jun 26	146.64999 -9.85	152.55	145.30	152.00	327,647
04 Jun 26	156.50000 -9.20	162.55	149.10	161.05	512,760
03 Jun 26	165.70000 +12.65	166.75	153.10	154.50	673,201
02 Jun 26	153.05000 +5.85	157.45	143.95	147.20	606,843
01 Jun 26	147.20000 -30.35	179.35	147.20	179.00	823,105
29 May 26	177.55000 -14.65	200.50	175.50	191.30	511,480
28 May 26	192.20000 +38.00	193.30	157.50	159.95	950,641
27 May 26	154.20000 -12.50	167.75	151.35	163.80	499,312
26 May 26	166.70000 -9.60	175.00	164.40	172.00	563,812
25 May 26	176.30000 -1.05	182.00	173.15	179.30	289,004
22 May 26	177.35001 +10.75	178.90	168.70	169.40	359,578
21 May 26	166.60001 +8.60	169.30	157.70	161.85	357,940
20 May 26	158.00000 +14.85	160.70	147.00	148.00	579,871
19 May 26	143.14999 +2.90	150.25	138.00	143.50	393,617
18 May 26	140.25000 -7.80	149.70	139.65	144.00	305,448
15 May 26	148.05000 -3.85	151.75	136.10	141.00	538,593
14 May 26	151.89999 -3.95	157.75	149.90	155.85	259,165
13 May 26	155.85001 +11.15	159.80	149.25	154.45	394,478
12 May 26	144.70000 -17.00	161.50	142.00	159.75	601,885
11 May 26	161.70000 -9.65	180.00	159.15	171.10	744,456
08 May 26	171.35001 +20.60	173.80	152.05	156.00	854,912
07 May 26	150.75000 +3.90	158.45	144.80	151.50	586,974
06 May 26	146.85001 -11.05	161.90	138.60	161.00	1,132,467
05 May 26	157.89999 +4.40	159.25	135.45	150.00	1,041,908
04 May 26	153.50000 +26.55	153.55	138.00	139.60	871,124
30 Apr 26	126.95000 +13.85	131.80	118.05	118.15	1,249,171
29 Apr 26	113.10000 +14.34	113.95	100.85	101.35	687,489
28 Apr 26	98.76000 -10.79	108.50	96.02	105.00	665,224
27 Apr 26	109.55000 -3.10	113.20	104.65	113.00	487,469
24 Apr 26	112.65000 +6.05	116.90	101.55	106.80	519,749
23 Apr 26	106.60000 -3.10	113.00	103.65	109.45	657,311
22 Apr 26	109.70000 +8.95	117.00	96.10	97.48	910,027
21 Apr 26	100.75000 +0.75	105.55	95.90	97.78	885,725
20 Apr 26	100.00000 +2.18	114.55	98.66	99.68	1,544,783
17 Apr 26	97.82000 +12.34	101.45	85.80	86.46	1,352,720
16 Apr 26	85.48000 +8.66	86.50	78.24	78.64	829,167
15 Apr 26	76.82000 +4.48	80.24	72.62	74.00	928,668
14 Apr 26	72.34000 +7.70	73.00	66.30	66.30	705,812
13 Apr 26	64.64000 +0.90	66.20	61.06	62.00	416,091
10 Apr 26	63.74000 +10.18	65.16	55.66	55.66	914,871
09 Apr 26	53.56000 -0.66	54.22	51.94	53.86	189,682
08 Apr 26	54.22000 +5.22	55.64	52.00	53.62	581,665
07 Apr 26	49.00000 -1.00	51.54	48.55	49.57	336,714
02 Apr 26	50.00000 -3.08	51.48	48.82	51.48	459,972
01 Apr 26	53.08000 +1.44	55.42	53.04	55.32	266,740
31 Mar 26	51.64000 -0.16	52.78	50.00	50.88	185,623
30 Mar 26	51.80000 -1.98	53.90	50.36	53.36	272,903
27 Mar 26	53.78000 +0.32	54.16	51.10	53.38	258,785
26 Mar 26	53.46000 -1.08	57.90	52.10	56.84	443,211
25 Mar 26	54.54000 +3.84	56.34	52.78	52.78	405,948
24 Mar 26	50.70000 -1.14	51.72	47.54	51.34	477,007
23 Mar 26	51.84000 +0.08	54.52	47.90	50.20	696,804
20 Mar 26	51.76000 -2.42	58.24	51.40	55.62	514,044
19 Mar 26	54.18000 -8.82	62.42	53.62	62.42	792,927
18 Mar 26	63.00000 +1.62	65.16	61.16	62.46	377,000
17 Mar 26	61.38000 -1.78	62.80	57.22	61.54	752,550
16 Mar 26	63.16000 +4.16	64.78	59.76	60.00	718,762
13 Mar 26	59.00000 +1.38	59.00	55.32	56.30	536,290
12 Mar 26	57.62000 +6.32	58.88	49.82	52.10	1,176,986
11 Mar 26	51.30000 +7.13	51.40	43.45	43.79	925,277
10 Mar 26	44.17000 +2.40	45.63	42.74	42.74	298,538
09 Mar 26	41.77000 +0.07	41.98	39.21	39.90	191,021
06 Mar 26	41.70000 +0.65	43.22	40.71	41.71	186,345
05 Mar 26	41.05000 -1.29	43.70	41.02	42.63	203,117
04 Mar 26	42.34000 +0.33	43.65	41.30	41.80	178,358
03 Mar 26	42.01000 -1.05	43.39	40.57	43.10	433,975
02 Mar 26	43.06000 +2.16	43.77	38.04	38.50	366,368
27 Feb 26	40.90000 -1.26	42.91	40.29	42.34	148,584
26 Feb 26	42.16000 +0.78	43.77	41.09	41.60	257,000
25 Feb 26	41.38000 +1.05	41.38	39.35	40.49	127,861
24 Feb 26	40.33000 +1.10	40.95	38.86	39.26	225,720
23 Feb 26	39.23000 +2.28	39.80	36.01	36.40	190,964
20 Feb 26	36.95000 +0.46	37.34	36.06	36.85	77,888
19 Feb 26	36.49000 -0.72	37.28	36.22	37.20	76,722
18 Feb 26	37.21000 +0.10	38.39	36.87	37.31	144,462
17 Feb 26	37.11000 +0.22	37.63	35.90	36.60	106,754
16 Feb 26	36.89000 -0.45	37.68	36.26	37.65	113,991
13 Feb 26	37.34000 +0.76	37.34	35.39	36.85	263,216
12 Feb 26	36.58000 -2.52	39.85	36.57	39.02	493,489
11 Feb 26	39.10000 +4.30	39.71	34.20	34.50	677,036
10 Feb 26	34.80000 +2.30	34.80	32.20	32.80	310,611
09 Feb 26	32.50000 +0.62	32.88	31.83	32.40	215,073
06 Feb 26	31.88000 +1.46	32.13	29.85	30.50	249,719
05 Feb 26	30.42000 +0.20	31.60	29.06	29.81	365,520
04 Feb 26	30.22000 +5.71	30.79	25.60	25.80	1,086,329
03 Feb 26	24.51000 -1.29	26.10	23.50	26.10	487,452
02 Feb 26	25.80000 -0.55	26.33	25.15	25.47	365,885
30 Jan 26	26.35000 -0.21	26.95	26.32	26.60	243,780
29 Jan 26	26.56000 -0.92	28.19	26.36	27.87	125,637
28 Jan 26	27.48000 -0.57	28.82	27.15	28.56	217,483
27 Jan 26	28.05000 +0.30	28.19	27.29	27.91	123,552
26 Jan 26	27.75000 +0.20	27.87	26.84	27.20	124,267
23 Jan 26	27.55000 -0.94	28.55	27.21	28.46	204,845
22 Jan 26	28.49000 +0.27	29.20	28.31	28.82	130,001
21 Jan 26	28.22000 +0.79	28.44	27.25	27.78	127,448
20 Jan 26	27.43000 -0.02	27.81	26.60	27.04	242,517
19 Jan 26	27.45000 -0.74	28.07	27.20	27.39	146,488
16 Jan 26	28.19000 -0.94	29.20	27.74	29.06	219,456
15 Jan 26	29.13000 +0.89	30.85	28.70	28.70	417,771
14 Jan 26	28.24000 -0.07	28.59	27.02	28.48	212,753
13 Jan 26	28.31000 +1.60	28.57	26.32	27.15	216,724
12 Jan 26	26.71000 -0.28	27.40	26.41	27.05	175,714
09 Jan 26	26.99000 +0.97	27.11	25.95	26.51	210,423
08 Jan 26	26.02000 -0.18	28.96	25.78	26.75	562,594
07 Jan 26	26.20000 +0.44	26.88	25.84	26.20	194,773
06 Jan 26	25.76000 -0.41	26.48	25.24	26.09	200,708
05 Jan 26	26.17000 +1.30	26.80	25.32	25.35	406,271
02 Jan 26	24.87000 +1.68	25.24	23.20	23.30	245,439
31 Dec 25	23.19000 +0.09	23.19	22.81	22.93	65,043
30 Dec 25	23.10000 +0.15	23.19	22.80	22.84	140,438
29 Dec 25	22.95000 +0.00	23.29	22.64	23.03	210,160
24 Dec 25	22.95000 -0.21	23.10	22.71	23.10	62,435
23 Dec 25	23.16000 +0.08	23.28	22.82	23.08	140,715
22 Dec 25	23.08000 -0.22	23.64	22.97	23.49	210,746
19 Dec 25	23.30000 -0.48	23.76	23.12	23.70	265,287
18 Dec 25	23.78000 -0.16	24.14	23.48	23.80	273,790
17 Dec 25	23.94000 -0.70	25.03	23.94	24.68	193,406
16 Dec 25	24.64000 -0.81	25.52	24.64	25.00	218,471
15 Dec 25	25.45000 -0.35	25.94	25.44	25.69	142,603
12 Dec 25	25.80000 -0.19	26.42	25.59	26.19	99,097
11 Dec 25	25.99000 +0.39	26.27	25.12	25.50	122,985
10 Dec 25	25.60000 -0.53	26.34	25.50	25.93	117,079
09 Dec 25	26.13000 -0.24	26.50	25.87	26.32	105,481
08 Dec 25	26.37000 -0.75	27.28	25.98	27.00	158,472
05 Dec 25	27.12000 +0.90	27.78	25.95	26.43	214,142
04 Dec 25	26.22000 +0.70	27.05	26.08	26.18	182,074
03 Dec 25	25.52000 +0.39	26.45	25.29	25.55	173,458
02 Dec 25	25.13000 -1.13	26.12	25.05	26.04	302,985
01 Dec 25	26.26000 -0.29	26.59	25.76	26.46	164,376
28 Nov 25	26.55000 -1.00	28.04	25.94	27.77	344,015
27 Nov 25	27.55000 +1.09	27.71	26.30	26.40	310,537
26 Nov 25	26.46000 +2.21	26.53	24.50	24.53	501,632
25 Nov 25	24.25000 +0.45	25.09	23.39	24.38	477,348
24 Nov 25	23.80000 +0.50	24.06	22.85	22.99	475,662
21 Nov 25	23.30000 -0.82	23.96	22.62	23.40	792,208
20 Nov 25	24.12000 -10.38	35.30	23.75	35.00	2,269,960
19 Nov 25	34.50000 -0.31	35.13	34.00	34.93	124,672
18 Nov 25	34.81000 -2.36	36.25	34.19	36.10	197,967
17 Nov 25	37.17000 -0.43	38.61	36.79	37.69	121,407
14 Nov 25	37.60000 -0.42	37.82	36.60	37.76	83,697
13 Nov 25	38.02000 -1.56	40.74	37.84	39.36	105,900
12 Nov 25	39.58000 +2.62	39.67	36.32	37.33	203,496
11 Nov 25	36.96000 -0.22	37.83	36.63	37.28	61,284
10 Nov 25	37.18000 +0.12	38.24	37.00	38.08	74,295
07 Nov 25	37.06000 -0.39	38.24	36.72	37.45	94,294
06 Nov 25	37.45000 -1.61	40.11	37.20	38.80	120,293
05 Nov 25	39.06000 +0.45	39.23	37.29	37.94	106,452
04 Nov 25	38.61000 -1.60	39.71	38.23	39.33	109,262
03 Nov 25	40.21000 -0.84	41.26	38.59	40.58	112,618
31 Oct 25	41.05000 -0.72	42.03	41.05	41.57	115,281
30 Oct 25	41.77000 +0.37	42.35	41.06	41.25	85,321
29 Oct 25	41.40000 +1.98	41.64	39.25	39.30	163,251
28 Oct 25	39.42000 -3.27	43.03	39.42	41.46	224,751
27 Oct 25	42.69000 -0.60	43.63	42.02	43.30	125,782
24 Oct 25	43.29000 +0.34	44.28	43.01	43.50	148,340
23 Oct 25	42.95000 +1.75	42.95	40.77	40.96	190,788
22 Oct 25	41.20000 -0.91	41.81	40.85	41.32	129,387
21 Oct 25	42.11000 +3.05	42.25	38.84	39.02	235,438
20 Oct 25	39.06000 +1.20	39.20	37.42	38.16	104,369
17 Oct 25	37.86000 -1.31	38.55	37.42	38.47	120,886
16 Oct 25	39.17000 -0.21	39.90	38.52	39.40	127,208
15 Oct 25	39.38000 +2.59	39.64	36.89	37.11	339,331
14 Oct 25	36.79000 -7.54	43.33	36.79	43.27	666,922
13 Oct 25	44.33000 +1.57	44.58	42.40	42.54	144,134
10 Oct 25	42.76000 -2.74	45.70	42.76	45.50	147,932
09 Oct 25	45.50000 +1.21	46.78	44.61	44.62	249,850
08 Oct 25	44.29000 +1.18	44.40	42.70	42.89	123,246
07 Oct 25	43.11000 -1.50	44.29	42.97	44.01	122,184
06 Oct 25	44.61000 -0.56	45.24	43.02	44.75	260,591
03 Oct 25	45.17000 +1.98	45.17	43.25	43.42	289,782
02 Oct 25	43.19000 +2.65	43.20	41.51	41.51	228,574
01 Oct 25	40.54000 +1.77	41.75	39.54	39.63	311,772
30 Sep 25	38.77000 +0.46	38.77	37.46	38.18	123,387
29 Sep 25	38.31000 +0.36	39.97	37.88	38.48	165,681
26 Sep 25	37.95000 -0.41	38.84	37.59	38.07	181,486
25 Sep 25	38.36000 -0.24	38.81	37.69	38.57	138,324
24 Sep 25	38.60000 +0.30	38.92	37.93	38.28	112,643
23 Sep 25	38.30000 +1.12	38.68	37.02	37.08	198,831
22 Sep 25	37.18000 +2.09	37.38	35.33	35.55	208,244
19 Sep 25	35.09000 -1.10	36.69	35.02	36.23	186,209
18 Sep 25	36.19000 +3.40	36.61	33.22	33.29	298,742
17 Sep 25	32.79000 +0.86	32.94	31.81	32.15	98,032
16 Sep 25	31.93000 +0.31	32.33	31.37	31.75	183,648
15 Sep 25	31.62000 +0.55	32.00	31.03	31.09	155,589
12 Sep 25	31.07000 -0.17	31.77	30.89	31.41	87,416
11 Sep 25	31.24000 +0.05	31.72	30.95	31.30	133,583
10 Sep 25	31.19000 -0.54	32.13	30.92	31.97	167,329
09 Sep 25	31.73000 -0.90	32.99	31.59	32.61	135,911
08 Sep 25	32.63000 -0.39	33.45	32.44	33.15	72,337
05 Sep 25	33.02000 +0.77	33.80	32.40	32.71	125,289
04 Sep 25	32.25000 -0.80	33.09	32.12	32.68	145,896
03 Sep 25	33.05000 -0.54	34.41	33.05	34.04	81,887
02 Sep 25	33.59000 -1.34	34.90	33.27	34.75	133,710
01 Sep 25	34.93000 -0.51	35.63	34.28	34.90	249,677
29 Aug 25	35.44000 -1.37	36.82	35.44	36.82	187,815
28 Aug 25	36.81000 +0.35	37.45	36.61	36.61	182,137
27 Aug 25	36.46000 -1.01	37.94	36.29	37.30	139,684
26 Aug 25	37.47000 -1.99	39.00	37.47	38.94	163,172
25 Aug 25	39.46000 +0.95	39.88	38.53	38.70	119,488
22 Aug 25	38.51000 +1.47	38.59	37.05	37.10	114,735
21 Aug 25	37.04000 +0.12	37.18	36.66	36.86	74,603
20 Aug 25	36.92000 -0.74	37.57	36.63	37.11	123,039
19 Aug 25	37.66000 +0.43	38.00	37.06	37.10	232,167
18 Aug 25	37.23000 -0.07	37.39	36.75	37.20	108,346
15 Aug 25	37.30000 +0.15	37.70	37.24	37.24	78,768
14 Aug 25	37.15000 -0.85	38.31	37.11	38.00	120,154
13 Aug 25	38.00000 -0.43	38.80	37.84	38.80	104,105
12 Aug 25	38.43000 +0.93	38.57	37.47	37.75	77,431
11 Aug 25	37.50000 -0.40	38.88	37.49	38.36	301,246
08 Aug 25	37.90000 -0.08	38.10	37.30	37.66	123,266
07 Aug 25	37.98000 +1.55	38.07	36.49	36.50	146,470
06 Aug 25	36.43000 -0.36	36.90	36.24	36.68	114,135
05 Aug 25	36.79000 +0.58	37.02	36.23	36.23	116,634
04 Aug 25	36.21000 -0.79	37.34	36.21	37.00	125,951
01 Aug 25	37.00000 -1.25	38.21	37.00	37.70	141,725
31 Jul 25	38.25000 -1.70	40.12	38.25	39.90	182,799
30 Jul 25	39.95000 -0.12	40.83	39.83	40.00	188,447
29 Jul 25	40.07000 -1.09	42.10	40.07	41.12	165,595
28 Jul 25	41.16000 +0.36	42.40	41.03	42.01	175,535
25 Jul 25	40.80000 -0.86	41.52	40.80	41.31	182,698
24 Jul 25	41.66000 +0.37	42.53	40.68	41.20	321,239
23 Jul 25	41.29000 -3.53	45.30	41.29	42.90	811,366
22 Jul 25	44.82000 -1.36	45.49	43.90	45.49	136,153
21 Jul 25	46.18000 -0.27	46.69	45.93	46.30	78,428
18 Jul 25	46.45000 -0.71	47.59	46.31	47.55	79,707
17 Jul 25	47.16000 +2.62	47.48	45.01	45.62	150,717
16 Jul 25	44.54000 -1.55	45.54	44.10	44.84	132,363
15 Jul 25	46.09000 -0.12	46.34	44.60	44.92	102,698
14 Jul 25	46.21000 -1.27	46.69	46.00	46.27	69,887
11 Jul 25	47.48000 -0.99	48.44	47.15	48.44	62,408
10 Jul 25	48.47000 +0.97	48.57	47.50	47.81	57,721
09 Jul 25	47.50000 -0.51	48.40	47.14	48.36	99,790
08 Jul 25	48.01000 +1.24	48.54	46.39	46.95	79,272
07 Jul 25	46.77000 -0.78	47.62	46.72	47.40	83,082
04 Jul 25	47.55000 -1.35	48.25	47.11	48.18	77,748
03 Jul 25	48.90000 -1.00	50.36	48.89	50.32	90,607
02 Jul 25	49.90000 +3.62	49.91	46.87	46.90	159,037
01 Jul 25	46.28000 -0.40	46.92	45.90	46.56	102,801
30 Jun 25	46.68000 -0.90	47.81	46.68	47.60	70,155
27 Jun 25	47.58000 +1.09	47.96	47.09	47.22	82,481
26 Jun 25	46.49000 +0.16	47.56	46.22	46.64	74,075
25 Jun 25	46.33000 +0.17	47.20	46.15	46.32	87,139
24 Jun 25	46.16000 +2.37	46.73	45.04	45.53	160,563
23 Jun 25	43.79000 +0.05	44.46	43.14	43.36	74,763
20 Jun 25	43.74000 -0.56	45.14	43.33	44.55	144,302
19 Jun 25	44.30000 -1.54	45.08	44.01	45.00	74,109
18 Jun 25	45.84000 -0.61	46.80	45.54	46.80	85,278
17 Jun 25	46.45000 -0.71	48.24	46.41	47.16	117,196
16 Jun 25	47.16000 +1.41	47.51	45.55	45.63	86,184
13 Jun 25	45.75000 -3.15	47.11	45.48	46.35	235,266
12 Jun 25	48.90000 -1.02	49.88	48.67	49.32	104,512
11 Jun 25	49.92000 +2.23	50.38	48.08	48.24	159,516
10 Jun 25	47.69000 +0.34	47.71	46.52	47.38	104,290
09 Jun 25	47.35000 +0.70	47.88	46.37	46.57	73,948
06 Jun 25	46.65000 -2.19	49.13	46.65	48.56	191,147
05 Jun 25	48.84000 +2.92	49.17	45.95	46.23	302,221
04 Jun 25	45.92000 +2.51	46.60	43.60	43.68	294,237
03 Jun 25	43.41000 +1.71	43.94	41.05	41.42	241,673
02 Jun 25	41.70000 -1.72	43.04	41.03	42.30	347,275
30 May 25	43.42000 -2.65	45.26	43.42	44.33	514,552
29 May 25	46.07000 +1.59	47.80	45.10	45.15	547,665
28 May 25	44.48000 -12.36	46.43	41.58	46.20	1,368,007
27 May 25	56.84000 +2.28	56.84	54.34	54.38	153,584
26 May 25	54.56000 +1.88	55.60	54.20	54.50	93,779
23 May 25	52.68000 -0.46	54.50	51.50	52.26	120,996
22 May 25	53.14000 -0.86	53.82	52.44	53.16	113,852
21 May 25	54.00000 +0.24	54.12	53.12	53.46	92,666
20 May 25	53.76000 +0.12	54.00	53.14	53.84	96,640
19 May 25	53.64000 -1.76	54.94	53.22	54.76	152,151
16 May 25	55.40000 -2.26	57.66	55.36	57.64	99,087
15 May 25	57.66000 -0.32	58.02	56.74	57.38	75,102
14 May 25	57.98000 -0.12	58.94	57.60	58.54	124,524
13 May 25	58.10000 +1.44	58.28	56.56	57.08	117,062
12 May 25	56.66000 +3.66	56.80	53.62	53.62	176,218
09 May 25	53.00000 +0.52	53.40	52.48	52.90	85,727
08 May 25	52.48000 +1.14	53.06	51.38	51.80	97,409
07 May 25	51.34000 +0.46	51.34	49.75	50.48	87,648
06 May 25	50.88000 -0.20	51.50	50.16	50.90	60,851
05 May 25	51.08000 -1.20	52.38	51.08	52.24	65,846
02 May 25	52.28000 +2.67	52.28	50.28	50.38	133,682
30 Apr 25	49.61000 +0.01	50.70	48.80	49.43	89,853
29 Apr 25	49.60000 +0.29	50.20	48.97	49.55	79,856
28 Apr 25	49.31000 -0.39	50.70	49.29	49.89	81,008
25 Apr 25	49.70000 +0.47	50.54	49.06	49.55	91,313
24 Apr 25	49.23000 +1.53	49.50	47.40	47.66	101,078
23 Apr 25	47.70000 +1.71	49.30	46.67	46.91	159,753
22 Apr 25	45.99000 +0.18	46.11	44.75	45.84	74,151
17 Apr 25	45.81000 +0.17	46.06	45.15	45.71	60,649
16 Apr 25	45.64000 -0.86	45.70	44.34	45.10	88,698
15 Apr 25	46.50000 +0.50	46.82	45.56	46.24	104,289
14 Apr 25	46.00000 +2.42	46.96	45.57	46.00	148,618
11 Apr 25	43.58000 +0.85	44.33	42.63	43.45	193,543
10 Apr 25	42.73000 +1.80	49.30	42.73	47.53	401,094
09 Apr 25	40.93000 -3.79	43.72	40.93	42.99	238,041
08 Apr 25	44.72000 +0.96	46.11	43.80	44.96	226,045
07 Apr 25	43.76000 -2.10	45.88	40.27	41.76	312,812
04 Apr 25	45.86000 -0.42	47.02	44.16	46.00	294,133
03 Apr 25	46.28000 -4.72	50.70	46.28	49.80	281,926
02 Apr 25	51.00000 +1.58	51.00	48.64	49.40	140,519
01 Apr 25	49.42000 +0.42	50.30	48.90	49.54	110,669
31 Mar 25	49.00000 -2.25	51.00	49.00	50.65	179,584
28 Mar 25	51.25000 -1.60	53.15	51.25	52.50	135,124
27 Mar 25	52.85000 -1.90	54.60	52.85	54.00	192,867
26 Mar 25	54.75000 -1.25	56.00	54.70	56.00	121,364
25 Mar 25	56.00000 -0.40	56.80	55.25	56.50	107,270
24 Mar 25	56.40000 -0.05	56.95	55.75	56.70	130,217
21 Mar 25	56.45000 -0.75	56.95	55.50	56.95	601,890
20 Mar 25	57.20000 +0.05	58.20	56.10	57.50	131,304
19 Mar 25	57.15000 -0.75	59.00	57.10	57.65	151,719
18 Mar 25	57.90000 +0.70	59.30	56.80	57.60	131,058
17 Mar 25	57.20000 +0.85	58.30	56.10	56.65	164,441
14 Mar 25	56.35000 +0.40	57.15	55.35	55.85	126,302
13 Mar 25	55.95000 -1.10	57.00	54.90	56.75	191,262
12 Mar 25	57.05000 +0.20	57.80	56.35	57.60	147,015
11 Mar 25	56.85000 -1.20	59.55	56.15	58.00	177,193
10 Mar 25	58.05000 -0.60	60.30	57.00	59.35	158,172
07 Mar 25	58.65000 -1.40	60.15	58.05	60.05	120,466
06 Mar 25	60.05000 +3.80	60.90	57.05	57.05	250,795
05 Mar 25	56.25000 +0.45	57.40	55.80	56.95	166,563
04 Mar 25	55.80000 -1.70	57.20	54.80	56.60	234,872
03 Mar 25	57.50000 -0.20	58.40	55.85	57.35	198,255
28 Feb 25	57.70000 -0.45	57.70	55.30	56.45	172,371
27 Feb 25	58.15000 -1.00	59.50	58.00	58.50	135,146
26 Feb 25	59.15000 +0.25	59.65	58.20	58.95	165,527
25 Feb 25	58.90000 -3.40	62.05	58.85	61.40	165,132
24 Feb 25	62.30000 +0.05	63.55	61.70	62.50	97,281
21 Feb 25	62.25000 -0.40	64.20	61.90	63.25	137,606
20 Feb 25	62.65000 +0.60	63.70	60.95	61.30	183,418
19 Feb 25	62.05000 -0.80	63.40	61.25	62.90	155,513
18 Feb 25	62.85000 -0.30	64.00	62.05	63.10	150,967
17 Feb 25	63.15000 -0.30	64.50	63.15	63.55	116,778
14 Feb 25	63.45000 +3.50	64.75	60.05	60.05	288,589
13 Feb 25	59.95000 +0.05	62.00	59.75	60.95	216,769
12 Feb 25	59.90000 -0.90	60.95	59.05	60.60	199,675
11 Feb 25	60.80000 +2.95	61.25	56.45	57.30	458,990
10 Feb 25	57.85000 +1.55	58.30	56.10	57.05	271,450
07 Feb 25	56.30000 -1.40	58.35	53.65	57.50	702,023
06 Feb 25	57.70000 -24.40	62.80	55.70	58.05	1,917,275
05 Feb 25	82.10000 -2.50	84.45	80.30	84.45	178,887
04 Feb 25	84.60000 +3.25	85.20	80.60	82.10	201,984
03 Feb 25	81.35000 -3.45	82.80	80.75	81.30	89,499
31 Jan 25	84.80000 +0.55	86.50	84.25	84.85	78,475
30 Jan 25	84.25000 +0.45	84.60	81.45	84.25	88,332
29 Jan 25	83.80000 +2.10	87.95	83.80	84.95	150,018
28 Jan 25	81.70000 -2.10	84.25	78.90	83.70	159,044
27 Jan 25	83.80000 -0.90	83.80	77.85	81.05	177,374
24 Jan 25	84.70000 -0.20	88.80	84.70	85.50	109,652
23 Jan 25	84.90000 -0.80	85.75	82.90	85.00	95,237
22 Jan 25	85.70000 +1.30	86.90	83.75	84.70	78,762
21 Jan 25	84.40000 -1.10	85.55	83.80	85.30	119,974
20 Jan 25	85.50000 +0.05	86.70	82.75	85.45	101,476
17 Jan 25	85.45000 +0.35	87.35	84.55	85.75	80,381
16 Jan 25	85.10000 +1.20	86.50	81.60	86.00	136,978
15 Jan 25	83.90000 +1.20	85.55	81.70	83.20	109,452
14 Jan 25	82.70000 -4.30	87.00	82.20	86.15	181,884
13 Jan 25	87.00000 -3.45	89.50	85.80	89.40	128,059
10 Jan 25	90.45000 +1.20	92.95	88.95	88.95	160,831
09 Jan 25	89.25000 +1.65	89.55	86.60	86.95	68,252
08 Jan 25	87.60000 -3.55	91.65	87.35	90.10	115,870
07 Jan 25	91.15000 +1.80	92.20	89.50	89.95	119,487
06 Jan 25	89.35000 +6.20	89.35	84.35	84.35	127,910
03 Jan 25	83.15000 -1.90	86.05	81.85	85.60	130,870
02 Jan 25	85.05000 -2.10	87.80	84.50	87.15	114,014
31 Dec 24	87.15000 +2.30	87.15	84.85	85.00	26,851
30 Dec 24	84.85000 -0.45	87.05	84.10	84.85	69,614
27 Dec 24	85.30000 -0.05	86.95	84.35	85.35	76,327
24 Dec 24	85.35000 +1.20	85.80	84.15	84.15	25,612
23 Dec 24	84.15000 +0.15	84.15	82.35	83.15	94,382
20 Dec 24	84.00000 +1.75	84.00	80.05	81.40	248,532
19 Dec 24	82.25000 -5.95	85.25	81.10	84.65	161,540
18 Dec 24	88.20000 +2.50	88.30	83.70	85.50	133,734
17 Dec 24	85.70000 -0.95	88.20	84.35	85.20	116,816
16 Dec 24	86.65000 +0.20	89.15	83.40	85.85	244,008
13 Dec 24	86.45000 +5.25	88.35	82.60	82.60	203,163
12 Dec 24	81.20000 -2.50	83.80	78.90	83.80	126,891
11 Dec 24	83.70000 -2.05	85.80	82.00	85.70	157,553
10 Dec 24	85.75000 +1.05	87.35	83.15	84.00	96,307
09 Dec 24	84.70000 -1.80	87.70	84.70	87.00	129,440
06 Dec 24	86.50000 +1.50	88.80	84.25	85.45	217,129
05 Dec 24	85.00000 +9.45	85.00	75.75	76.30	223,966
04 Dec 24	75.55000 +0.85	76.70	75.05	75.05	71,314
03 Dec 24	74.70000 -1.00	76.60	72.90	76.45	80,232
02 Dec 24	75.70000 -2.45	77.20	74.60	76.40	79,783
29 Nov 24	78.15000 -0.80	79.90	77.45	78.90	63,752
28 Nov 24	78.95000 +0.65	81.10	78.55	79.55	76,814
27 Nov 24	78.30000 -5.05	83.30	77.70	82.15	134,111
26 Nov 24	83.35000 -1.40	85.75	81.80	83.90	257,641
25 Nov 24	84.75000 +11.55	84.75	74.40	74.40	476,437
22 Nov 24	73.20000 +4.95	75.30	66.50	68.80	256,110
21 Nov 24	68.25000 +4.75	76.95	65.60	68.00	412,965
20 Nov 24	63.50000 -1.50	66.15	63.50	65.70	131,023
19 Nov 24	65.00000 +0.10	66.15	63.50	65.65	89,357
18 Nov 24	64.90000 -1.65	66.30	63.75	65.25	129,407
15 Nov 24	66.55000 -3.05	68.80	66.55	68.55	74,279
14 Nov 24	69.60000 +3.10	69.80	66.25	66.95	178,511
13 Nov 24	66.50000 -2.25	68.50	66.20	68.10	73,948
12 Nov 24	68.75000 -1.45	71.25	67.00	67.50	78,750
11 Nov 24	70.20000 +0.80	71.40	69.50	70.00	50,746
08 Nov 24	69.40000 -1.20	71.35	69.30	70.60	58,087
07 Nov 24	70.60000 +1.40	71.50	68.65	69.25	77,657
06 Nov 24	69.20000 -1.00	71.40	68.50	69.50	83,723
05 Nov 24	70.20000 -0.10	71.05	69.30	70.15	77,961
04 Nov 24	70.30000 -2.90	73.20	70.25	72.80	70,079
01 Nov 24	73.20000 +0.75	73.50	71.20	72.30	44,623
31 Oct 24	72.45000 +0.75	73.45	71.20	71.45	83,332
30 Oct 24	71.70000 -5.15	76.35	71.50	76.15	151,143
29 Oct 24	76.85000 -0.15	77.85	75.80	77.50	37,375
28 Oct 24	77.00000 -0.55	79.95	76.45	77.80	52,308
25 Oct 24	77.55000 +0.50	78.10	76.70	76.85	62,474
24 Oct 24	77.05000 -0.40	78.90	77.05	77.70	89,023
23 Oct 24	77.45000 -1.55	80.40	77.15	78.40	78,193
22 Oct 24	79.00000 +0.10	80.25	78.70	79.35	58,036
21 Oct 24	78.90000 -2.10	82.40	78.50	80.95	74,418
18 Oct 24	81.00000 +4.30	81.25	76.95	76.95	143,029
17 Oct 24	76.70000 +1.05	78.45	75.75	76.00	122,062
16 Oct 24	75.65000 -0.25	77.00	72.55	73.10	131,402
15 Oct 24	75.90000 -8.10	84.75	75.90	84.15	216,112
14 Oct 24	84.00000 +2.05	84.00	80.95	82.20	123,668
11 Oct 24	81.95000 -2.35	84.50	79.80	84.00	140,522
10 Oct 24	84.30000 +0.05	84.30	81.20	83.50	163,019
09 Oct 24	84.25000 -0.10	85.15	83.00	84.50	86,042
08 Oct 24	84.35000 -3.35	86.85	83.80	86.80	89,551
07 Oct 24	87.70000 -3.40	91.85	87.50	90.85	71,651
04 Oct 24	91.10000 +2.35	91.90	88.65	88.65	75,202
03 Oct 24	88.75000 +0.55	92.05	85.95	88.65	101,171
02 Oct 24	88.20000 +0.20	88.85	86.75	88.20	127,059
01 Oct 24	88.00000 -1.60	91.25	87.15	90.05	111,203
30 Sep 24	89.60000 -7.95	96.85	89.60	96.60	146,272
27 Sep 24	97.55000 +2.90	97.95	95.15	95.65	135,091
26 Sep 24	94.65000 +3.40	96.40	93.80	94.70	99,936
25 Sep 24	91.25000 +1.30	92.70	89.95	90.00	58,864
24 Sep 24	89.95000 -1.05	92.85	89.05	92.60	84,150
23 Sep 24	91.00000 -0.35	91.85	88.45	91.05	118,761
20 Sep 24	91.35000 -5.55	96.55	91.35	96.20	93,670
19 Sep 24	96.90000 +2.75	97.80	95.20	97.75	60,568
18 Sep 24	94.15000 -1.50	96.65	92.20	95.25	88,343
17 Sep 24	95.65000 +2.40	97.10	93.75	93.95	66,364
16 Sep 24	93.25000 -7.75	100.50	91.65	100.40	139,856
13 Sep 24	101.00000 -1.80	103.60	99.55	102.70	64,379
12 Sep 24	102.80000 -0.90	107.70	102.80	106.60	54,244
11 Sep 24	103.70000 -1.60	107.40	101.20	106.00	66,983
10 Sep 24	105.30000 -0.80	108.70	104.80	106.40	48,582
09 Sep 24	106.10000 +2.50	109.20	104.30	104.40	63,878
06 Sep 24	103.60000 -0.50	106.60	103.60	104.40	67,057
05 Sep 24	104.10000 +0.60	104.80	102.70	103.00	35,628
04 Sep 24	103.50000 -4.50	105.60	101.50	104.60	80,751
03 Sep 24	108.00000 -1.10	110.20	107.40	108.70	61,296
02 Sep 24	109.10000 -3.30	112.40	109.10	112.00	44,137
30 Aug 24	112.40000 -0.50	114.30	110.60	112.10	69,445
29 Aug 24	112.90000 +6.20	112.90	105.50	106.70	88,864
28 Aug 24	106.70000 +1.00	108.30	106.40	107.20	46,363
27 Aug 24	105.70000 -1.30	108.40	105.50	106.10	39,375
26 Aug 24	107.00000 +0.10	107.30	105.30	106.80	32,048
23 Aug 24	106.90000 +0.80	107.10	104.10	105.70	42,465
22 Aug 24	106.10000 +0.50	106.90	105.20	105.60	59,714
21 Aug 24	105.60000 +2.90	105.60	102.40	102.40	58,608
20 Aug 24	102.70000 -0.60	104.40	102.40	103.60	40,717
19 Aug 24	103.30000 -0.10	104.00	102.40	102.90	33,327
16 Aug 24	103.40000 -2.30	106.70	102.90	106.20	33,104
15 Aug 24	105.70000 +3.40	106.00	102.00	102.00	52,194
14 Aug 24	102.30000 -1.30	104.70	101.70	104.60	38,788
13 Aug 24	103.60000 -2.50	106.20	102.90	106.20	73,441
12 Aug 24	106.10000 +0.70	106.70	105.30	106.00	34,430
09 Aug 24	105.40000 -2.30	109.40	104.30	109.10	44,220
08 Aug 24	107.70000 -5.10	111.20	106.20	111.00	67,543
07 Aug 24	112.80000 +4.80	113.60	109.20	109.20	66,444
06 Aug 24	108.00000 -3.60	114.80	107.80	113.90	101,834
05 Aug 24	111.60000 -2.70	112.30	104.80	109.10	143,970
02 Aug 24	114.30000 -4.60	118.90	113.20	118.90	145,522
01 Aug 24	118.90000 -0.40	121.20	118.00	120.40	99,721
31 Jul 24	119.30000 +3.60	121.80	118.30	118.30	84,368
30 Jul 24	115.70000 -0.10	118.40	115.70	116.30	60,049
29 Jul 24	115.80000 -1.90	118.70	115.10	118.30	49,568
26 Jul 24	117.70000 +2.70	117.70	113.80	114.80	100,798
25 Jul 24	115.00000 -2.20	117.00	112.20	114.50	142,338
24 Jul 24	117.20000 +2.80	123.30	114.50	114.70	168,844
23 Jul 24	114.40000 -0.40	116.20	113.90	115.80	41,325
22 Jul 24	114.80000 +3.30	115.80	111.20	111.30	54,564
19 Jul 24	111.50000 -5.70	117.80	111.50	117.80	105,969
18 Jul 24	117.20000 +0.10	118.70	114.50	117.00	76,249
17 Jul 24	117.10000 -0.40	117.50	115.00	115.50	72,355
16 Jul 24	117.50000 -0.20	117.90	114.60	117.10	67,403
15 Jul 24	117.70000 -0.70	118.20	116.50	117.60	46,846
12 Jul 24	118.40000 +2.20	118.40	114.50	115.00	77,628
11 Jul 24	116.20000 +0.50	119.90	115.80	117.00	86,314
10 Jul 24	115.70000 +3.00	115.70	112.60	113.00	67,525
09 Jul 24	112.70000 +1.20	113.80	111.60	112.10	100,456
08 Jul 24	111.50000 +1.50	111.90	109.10	109.50	57,297
05 Jul 24	110.00000 +5.30	112.50	105.40	105.40	122,897
04 Jul 24	104.70000 -1.60	107.60	104.70	107.00	49,561
03 Jul 24	106.30000 +2.00	106.70	105.20	105.20	111,198
02 Jul 24	104.30000 +0.00	105.50	103.60	104.10	56,550
01 Jul 24	104.30000 +0.10	107.00	103.70	105.70	66,764
28 Jun 24	104.20000 +1.10	104.60	101.80	103.20	97,609
27 Jun 24	103.10000 -3.80	107.60	103.10	106.90	80,254
26 Jun 24	106.90000 +0.10	110.40	106.30	107.50	73,521
25 Jun 24	106.80000 -0.10	107.40	104.60	105.80	63,160
24 Jun 24	106.90000 +3.90	108.10	102.20	102.30	128,111
21 Jun 24	103.00000 -3.20	106.10	101.90	106.00	166,532
20 Jun 24	106.20000 -0.50	108.40	105.50	106.90	61,456
19 Jun 24	106.70000 -3.20	110.40	106.00	110.30	80,859
18 Jun 24	109.90000 +1.30	111.30	109.20	109.20	63,705
17 Jun 24	108.60000 -1.50	111.80	108.50	109.80	63,037
14 Jun 24	110.10000 -5.40	115.10	110.10	114.50	119,626
13 Jun 24	115.50000 -3.00	119.60	114.40	118.50	119,614
12 Jun 24	118.50000 +5.30	119.20	113.00	113.00	134,694
11 Jun 24	113.20000 +1.50	114.30	111.20	111.50	105,631
10 Jun 24	111.70000 -0.20	112.70	109.40	110.00	71,736
07 Jun 24	111.90000 +0.10	114.20	111.20	112.10	78,994
06 Jun 24	111.80000 -0.90	114.90	111.30	114.00	56,705
05 Jun 24	112.70000 +3.60	113.40	109.40	110.10	54,611
04 Jun 24	109.10000 +1.60	110.20	106.60	107.50	82,338
03 Jun 24	107.50000 -3.50	112.20	106.60	112.00	87,108
31 May 24	111.00000 +0.20	111.00	109.00	110.60	123,200
30 May 24	110.80000 +1.80	111.90	107.80	108.20	64,291
29 May 24	109.00000 -3.60	112.50	108.70	112.30	83,016
28 May 24	112.60000 +1.70	114.70	110.50	110.70	108,281
27 May 24	110.90000 -3.60	116.80	110.70	115.00	95,082
24 May 24	114.50000 +3.90	114.50	106.60	108.40	132,991
23 May 24	110.60000 -3.80	116.70	109.00	114.40	240,384
22 May 24	114.40000 +3.70	115.80	110.50	113.90	168,738
21 May 24	110.70000 -1.00	112.00	109.20	111.20	82,573
20 May 24	111.70000 +1.00	112.00	108.30	108.90	58,586
17 May 24	110.70000 -0.30	112.30	109.50	109.70	133,742
16 May 24	111.00000 +3.00	111.30	109.00	109.00	118,349
15 May 24	108.00000 +3.40	108.50	105.00	105.40	113,158
14 May 24	104.60000 +6.20	106.80	98.90	99.00	221,383
13 May 24	98.40000 -1.10	100.50	98.10	100.10	66,008
10 May 24	99.50000 +2.00	100.50	97.35	97.35	90,642
09 May 24	97.50000 +0.80	97.75	96.40	96.80	36,375
08 May 24	96.70000 +0.10	97.25	95.75	96.75	51,681
07 May 24	96.60000 +1.10	97.45	94.80	96.00	72,735
06 May 24	95.50000 +1.30	95.70	93.85	94.80	42,867
03 May 24	94.20000 +2.60	95.60	91.90	92.10	83,240
02 May 24	91.60000 -1.00	92.60	90.00	91.60	92,775
30 Apr 24	92.60000 +0.70	93.20	91.80	92.00	79,059
29 Apr 24	91.90000 -0.45	93.35	91.55	93.35	46,608
26 Apr 24	92.35000 +3.80	92.60	89.20	89.75	86,600
25 Apr 24	88.55000 -2.45	91.35	88.20	90.00	68,883
24 Apr 24	91.00000 +0.75	95.30	90.30	93.85	143,715
23 Apr 24	90.25000 +3.05	90.25	87.70	88.25	73,860
22 Apr 24	87.20000 +0.00	88.45	86.95	86.95	65,777
19 Apr 24	87.20000 -2.50	88.35	86.00	86.55	89,479
18 Apr 24	89.70000 -1.00	91.95	89.60	90.45	84,036
17 Apr 24	90.70000 -0.30	91.15	89.50	90.30	72,432
16 Apr 24	91.00000 -0.25	91.50	88.50	89.00	72,132
15 Apr 24	91.25000 -1.35	93.15	91.15	92.10	58,712
12 Apr 24	92.60000 -1.15	95.00	91.45	95.00	108,041
11 Apr 24	93.75000 +0.65	95.65	92.50	92.80	80,533
10 Apr 24	93.10000 +0.40	95.60	92.05	92.85	94,870
09 Apr 24	92.70000 +2.65	94.00	88.90	89.85	175,600
08 Apr 24	90.05000 -2.45	91.75	88.80	91.00	168,803
05 Apr 24	92.50000 -3.00	94.70	91.00	93.45	165,997
04 Apr 24	95.50000 -3.60	99.50	94.55	99.45	139,923
03 Apr 24	99.10000 -0.70	99.50	95.50	97.70	204,939
02 Apr 24	99.80000 +3.90	102.70	96.70	97.00	244,371
28 Mar 24	95.90000 -24.85	110.05	95.60	101.00	664,734
27 Mar 24	120.75000 -1.00	122.00	120.15	120.70	65,407
26 Mar 24	121.75000 -1.90	123.50	120.80	123.50	61,688
25 Mar 24	123.65000 +1.45	123.95	121.25	121.85	48,667
22 Mar 24	122.20000 -1.55	124.10	120.85	123.00	76,409
21 Mar 24	123.75000 +3.50	125.25	122.40	123.00	101,670
20 Mar 24	120.25000 -2.40	122.55	120.05	122.00	79,141
19 Mar 24	122.65000 -0.90	123.35	121.40	121.90	88,152
18 Mar 24	123.55000 -1.25	126.00	122.80	125.15	79,937
15 Mar 24	124.80000 -4.80	129.65	124.80	129.10	173,414
14 Mar 24	129.60001 -3.30	133.95	129.25	133.30	79,360
13 Mar 24	132.89999 +2.70	133.30	130.55	130.90	104,241
12 Mar 24	130.20000 +2.65	130.90	126.95	127.55	81,567
11 Mar 24	127.55000 -3.10	129.70	126.50	128.00	79,750
08 Mar 24	130.64999 -6.70	137.50	130.65	137.50	73,544
07 Mar 24	137.35001 +2.70	137.35	132.75	133.65	47,602
06 Mar 24	134.64999 +2.05	135.25	132.35	132.35	99,661
05 Mar 24	132.60001 -3.10	134.50	132.50	134.15	61,893
04 Mar 24	135.70000 -1.50	139.20	135.45	137.80	53,182
01 Mar 24	137.20000 +2.05	137.85	134.85	136.85	58,029
29 Feb 24	135.14999 -2.70	137.65	134.90	137.65	69,924
28 Feb 24	137.85001 -4.05	140.90	137.35	140.90	63,035
27 Feb 24	141.89999 +2.45	142.75	137.30	139.45	59,616
26 Feb 24	139.45000 -1.05	141.00	138.80	139.50	44,890
23 Feb 24	140.50000 -2.60	144.40	140.50	143.00	53,028
22 Feb 24	143.10001 +3.75	148.60	141.95	146.65	99,779
21 Feb 24	139.35001 -0.95	142.25	138.10	140.60	56,069
20 Feb 24	140.30000 -1.95	141.35	137.95	141.35	82,180
19 Feb 24	142.25000 -3.50	144.50	142.25	143.75	56,357
16 Feb 24	145.75000 +0.70	149.65	144.05	146.05	59,916
15 Feb 24	145.05000 -0.90	149.10	144.15	148.85	78,180
14 Feb 24	145.95000 +4.20	147.00	140.75	141.25	89,589
13 Feb 24	141.75000 -3.40	144.65	141.05	144.00	101,972
12 Feb 24	145.14999 +2.95	146.25	142.85	142.90	138,310
09 Feb 24	142.20000 +4.85	145.05	135.40	136.70	154,754
08 Feb 24	137.35001 +7.30	138.75	126.65	127.00	255,251
07 Feb 24	130.05000 -1.85	132.00	129.80	131.90	55,846
06 Feb 24	131.89999 -0.75	134.35	130.15	133.35	48,308
05 Feb 24	132.64999 -4.95	136.65	131.60	136.65	69,293
02 Feb 24	137.60001 -0.15	139.95	137.60	138.90	50,565
01 Feb 24	137.75000 +2.35	140.80	133.90	134.60	71,126
31 Jan 24	135.39999 -1.30	136.30	134.45	135.05	51,662
30 Jan 24	136.70000 +1.65	136.75	134.15	135.90	48,323
29 Jan 24	135.05000 -0.95	135.05	132.60	134.00	79,985
26 Jan 24	136.00000 -2.95	137.50	134.90	135.50	92,114
25 Jan 24	138.95000 -3.70	141.00	136.05	141.00	88,267
24 Jan 24	142.64999 +2.30	145.65	141.15	144.60	61,039
23 Jan 24	140.35001 -2.05	142.75	140.10	142.65	48,127
22 Jan 24	142.39999 +0.10	146.00	142.40	143.95	65,990
19 Jan 24	142.30000 +2.30	143.90	140.35	142.00	72,427
18 Jan 24	140.00000 +6.55	141.00	135.60	135.70	73,112
17 Jan 24	133.45000 -6.40	138.75	132.00	138.75	96,236
16 Jan 24	139.85001 +0.05	140.15	136.65	138.15	93,026
15 Jan 24	139.80000 -7.55	147.30	139.65	147.00	88,157
12 Jan 24	147.35001 +1.30	148.10	145.60	147.15	61,787
11 Jan 24	146.05000 -6.45	154.80	146.05	154.00	71,349
10 Jan 24	152.50000 +1.65	153.40	150.85	150.85	57,691
09 Jan 24	150.85001 -1.15	152.90	148.80	152.15	31,507
08 Jan 24	152.00000 +3.85	152.45	147.15	147.40	65,019
05 Jan 24	148.14999 -0.95	149.15	144.25	147.20	58,577
04 Jan 24	149.10001 -1.45	150.85	145.15	150.50	74,531
03 Jan 24	150.55000 -7.95	157.55	149.95	156.60	69,210
02 Jan 24	158.50000 -3.30	164.10	158.20	162.25	43,880
29 Dec 23	161.80000 -1.50	164.00	161.80	163.20	24,030
28 Dec 23	163.30000 -1.20	164.95	162.70	164.95	25,318
27 Dec 23	164.50000 +1.30	167.10	163.50	163.50	49,839
22 Dec 23	163.20000 +0.70	164.30	160.90	161.85	28,965
21 Dec 23	162.50000 -0.45	162.50	158.95	161.30	40,186
20 Dec 23	162.95000 -0.50	163.90	160.65	163.90	40,997
19 Dec 23	163.45000 +1.00	164.65	162.00	162.65	53,257
18 Dec 23	162.45000 -4.10	165.65	161.80	165.30	48,330
15 Dec 23	166.55000 -0.75	168.30	163.15	166.25	246,619
14 Dec 23	167.30000 +2.50	170.75	167.00	168.15	94,475
13 Dec 23	164.80000 -3.10	170.10	163.70	167.95	70,685
12 Dec 23	167.89999 +5.65	167.90	162.95	162.95	91,261
11 Dec 23	162.25000 +0.70	162.85	160.65	161.25	42,251
08 Dec 23	161.55000 +4.40	161.55	156.80	157.60	56,136
07 Dec 23	157.14999 -1.75	157.75	154.45	157.25	36,553
06 Dec 23	158.89999 +2.05	159.75	156.85	157.75	36,465
05 Dec 23	156.85001 +3.85	157.80	152.30	153.30	57,363
04 Dec 23	153.00000 -8.70	162.15	152.00	161.55	115,310
01 Dec 23	161.70000 -4.75	165.30	160.05	164.05	109,788
30 Nov 23	166.45000 +0.75	167.50	164.55	165.00	141,212
29 Nov 23	165.70000 +5.00	166.90	160.45	160.70	54,788
28 Nov 23	160.70000 -0.80	161.20	159.40	160.85	28,837
27 Nov 23	161.50000 -1.70	164.20	159.40	162.65	34,397
24 Nov 23	163.20000 +1.05	164.05	161.45	161.55	27,347
23 Nov 23	162.14999 -2.05	164.05	161.80	164.00	21,433
22 Nov 23	164.20000 +1.10	165.80	162.00	162.30	50,407
21 Nov 23	163.10001 -1.00	165.85	162.00	164.10	72,537
20 Nov 23	164.10001 -5.40	174.25	164.10	170.00	120,429
17 Nov 23	169.50000 +3.20	170.40	162.40	165.25	98,560
16 Nov 23	166.30000 +1.90	169.40	154.40	156.00	197,823
15 Nov 23	164.39999 -0.35	166.85	162.35	164.90	98,713
14 Nov 23	164.75000 +3.65	164.85	157.85	160.60	66,846
13 Nov 23	161.10001 +1.00	161.95	159.20	160.00	52,323
10 Nov 23	160.10001 -1.00	160.35	155.55	159.00	51,023
09 Nov 23	161.10001 +1.90	161.50	156.65	159.00	69,469
08 Nov 23	159.20000 +3.10	159.20	155.15	155.35	55,246
07 Nov 23	156.10001 -0.15	157.25	154.45	155.90	76,001
06 Nov 23	156.25000 -0.85	157.75	154.55	157.05	76,286
03 Nov 23	157.10001 +5.60	158.50	150.45	151.45	74,738
02 Nov 23	151.50000 +9.25	153.05	145.50	145.85	90,231
01 Nov 23	142.25000 +1.75	142.50	139.85	141.45	38,577
31 Oct 23	140.50000 +2.30	140.90	138.00	138.70	69,127
30 Oct 23	138.20000 -0.45	141.20	136.70	140.20	70,645
27 Oct 23	138.64999 -0.60	141.00	137.35	139.70	46,308
26 Oct 23	139.25000 +2.45	141.05	133.55	134.05	65,457
25 Oct 23	136.80000 +0.55	137.25	134.25	136.40	56,383
24 Oct 23	136.25000 +0.20	136.85	134.15	136.05	61,820
23 Oct 23	136.05000 -0.10	136.70	133.20	136.15	48,805
20 Oct 23	136.14999 -4.30	139.70	136.15	138.80	53,296
19 Oct 23	140.45000 -2.30	145.50	140.25	142.25	53,390
18 Oct 23	142.75000 -3.25	146.35	141.70	142.95	51,361
17 Oct 23	146.00000 -6.30	152.30	142.95	151.50	88,358
16 Oct 23	152.30000 -1.45	154.05	150.50	153.30	47,310
13 Oct 23	153.75000 -5.05	158.35	153.40	158.35	49,280
12 Oct 23	158.80000 +0.05	160.90	157.20	160.00	32,842
11 Oct 23	158.75000 +0.85	159.55	156.85	157.10	48,742
10 Oct 23	157.89999 +4.65	158.45	154.15	154.85	36,778
09 Oct 23	153.25000 -2.55	155.40	152.85	154.80	25,403
06 Oct 23	155.80000 +2.00	157.25	152.45	154.35	29,133
05 Oct 23	153.80000 -2.30	157.70	153.80	157.15	26,205
04 Oct 23	156.10001 +1.80	156.45	150.75	152.50	28,733
03 Oct 23	154.30000 -3.30	157.75	153.70	156.60	41,927
02 Oct 23	157.60001 -0.15	161.05	156.40	158.95	51,789
29 Sep 23	157.75000 +3.75	160.60	156.35	156.50	74,106
28 Sep 23	154.00000 +0.90	154.50	150.75	152.90	48,859
27 Sep 23	153.10001 +2.25	155.15	150.70	150.70	42,686
26 Sep 23	150.85001 -3.60	154.15	150.10	152.45	46,806
25 Sep 23	154.45000 -1.25	155.25	152.00	155.25	65,541
22 Sep 23	155.70000 +1.80	156.55	152.50	153.40	38,730
21 Sep 23	153.89999 -1.50	154.50	151.75	154.00	64,383
20 Sep 23	155.39999 +0.65	159.70	154.50	155.40	73,384
19 Sep 23	154.75000 -1.40	157.45	153.95	155.20	53,632
18 Sep 23	156.14999 -3.10	158.50	154.75	157.90	71,400
15 Sep 23	159.25000 -1.50	162.30	158.20	162.30	137,923
14 Sep 23	160.75000 -2.05	164.00	159.85	163.00	69,156
13 Sep 23	162.80000 +1.30	163.65	159.90	161.10	69,511
12 Sep 23	161.50000 +1.10	162.40	157.65	160.85	55,542
11 Sep 23	160.39999 +0.80	162.40	158.95	160.00	40,395
08 Sep 23	159.60001 +0.10	162.30	157.50	161.10	41,720
07 Sep 23	159.50000 -7.15	165.80	157.55	165.80	106,090
06 Sep 23	166.64999 +0.05	168.45	165.95	166.30	29,606
05 Sep 23	166.60001 -3.50	170.90	165.25	169.35	53,491
04 Sep 23	170.10001 -0.75	173.55	170.10	171.05	38,128
01 Sep 23	170.85001 +1.90	172.90	166.05	168.05	36,259
31 Aug 23	168.95000 -1.35	170.70	167.55	170.40	76,704
30 Aug 23	170.30000 -1.90	173.15	169.30	171.30	44,217
29 Aug 23	172.20000 +3.70	172.70	167.20	170.25	33,443
28 Aug 23	168.50000 +0.80	170.45	167.75	169.70	27,923
25 Aug 23	167.70000 -2.35	171.30	166.70	168.00	59,566
24 Aug 23	170.05000 -8.40	182.30	168.70	180.55	91,317
23 Aug 23	178.45000 +1.65	178.95	174.10	176.85	32,697
22 Aug 23	176.80000 +2.10	179.85	175.05	176.55	40,037
21 Aug 23	174.70000 +2.85	174.80	171.50	171.55	32,293
18 Aug 23	171.85001 +0.20	173.60	169.40	171.35	46,656
17 Aug 23	171.64999 -1.70	172.90	170.35	172.00	46,505
16 Aug 23	173.35001 +0.70	174.70	171.50	171.60	33,050
15 Aug 23	172.64999 +0.55	173.95	170.70	172.80	26,087
14 Aug 23	172.10001 +2.05	172.35	168.20	169.05	31,348
11 Aug 23	170.05000 -6.55	177.25	167.25	175.50	91,008
10 Aug 23	176.60001 +3.45	177.95	173.85	173.85	53,006
09 Aug 23	173.14999 -2.20	178.10	172.05	177.10	41,827
08 Aug 23	175.35001 -1.35	177.05	175.05	175.70	31,955
07 Aug 23	176.70000 +0.05	177.50	174.25	175.10	30,438
04 Aug 23	176.64999 +1.20	177.80	173.60	175.50	58,463
03 Aug 23	175.45000 -1.25	178.20	173.35	174.55	64,986
02 Aug 23	176.70000 -4.00	179.00	175.40	178.65	46,579
01 Aug 23	180.70000 +1.75	180.70	178.05	179.20	84,970
31 Jul 23	178.95000 -1.00	179.05	177.10	178.95	59,730
28 Jul 23	179.95000 +0.60	180.00	175.65	178.30	78,127
27 Jul 23	179.35001 +10.45	179.90	168.90	170.85	151,653
26 Jul 23	168.89999 +5.25	171.80	158.25	160.50	155,221
25 Jul 23	163.64999 +0.80	167.50	162.15	163.00	69,215
24 Jul 23	162.85001 -3.20	165.95	162.55	164.40	53,578
21 Jul 23	166.05000 +0.85	167.10	162.05	163.00	57,314
20 Jul 23	165.20000 -6.35	170.00	164.15	169.95	76,179
19 Jul 23	171.55000 +3.60	172.20	168.55	169.75	74,072
18 Jul 23	167.95000 -0.75	170.50	166.65	169.00	55,696
17 Jul 23	168.70000 -2.85	172.15	167.80	170.30	68,173
14 Jul 23	171.55000 +2.80	172.15	168.30	168.50	82,653
13 Jul 23	168.75000 +6.95	169.35	162.00	162.00	120,565
12 Jul 23	161.80000 +10.00	162.80	153.65	154.20	163,308
11 Jul 23	151.80000 +2.60	154.95	150.70	150.70	62,160
10 Jul 23	149.20000 -0.50	149.45	147.40	149.40	44,520
07 Jul 23	149.70000 +2.15	150.45	146.65	147.55	50,168
06 Jul 23	147.55000 -6.40	153.20	147.15	153.10	68,674
05 Jul 23	153.95000 -2.55	156.00	153.65	156.00	58,671
04 Jul 23	156.50000 +0.75	156.75	153.00	155.00	37,759
03 Jul 23	155.75000 +0.80	157.55	155.05	155.40	71,058
30 Jun 23	154.95000 +1.95	155.50	148.55	152.55	125,750
29 Jun 23	153.00000 +4.60	155.00	150.25	151.55	84,070
28 Jun 23	148.39999 +5.60	148.90	143.35	143.85	43,392
27 Jun 23	142.80000 -1.05	144.00	142.20	144.00	35,613
26 Jun 23	143.85001 +3.10	144.35	139.15	141.05	51,015
23 Jun 23	140.75000 -2.65	143.25	138.80	143.25	39,929
22 Jun 23	143.39999 -0.35	144.00	139.20	141.15	42,769
21 Jun 23	143.75000 -4.40	148.25	143.55	147.30	63,995
20 Jun 23	148.14999 -2.85	150.70	147.35	150.50	40,717
19 Jun 23	151.00000 -1.70	152.20	148.65	151.60	63,996
16 Jun 23	152.70000 +2.20	153.60	150.10	150.60	126,241
15 Jun 23	150.50000 +1.70	150.50	145.20	148.25	68,057
14 Jun 23	148.80000 +1.25	149.20	146.30	147.55	63,533
13 Jun 23	147.55000 +2.65	150.40	147.10	147.10	79,824
12 Jun 23	144.89999 +2.00	145.85	141.45	143.35	65,289
09 Jun 23	142.89999 +4.35	143.45	138.80	139.35	103,643
08 Jun 23	138.55000 +1.75	141.55	132.60	133.55	101,864
07 Jun 23	136.80000 +1.05	138.15	133.80	135.80	63,226
06 Jun 23	135.75000 +3.15	135.95	130.80	130.85	70,800
05 Jun 23	132.60001 +0.65	133.40	131.35	132.65	33,877
02 Jun 23	131.95000 +0.80	133.40	130.40	131.90	40,866
01 Jun 23	131.14999 +0.20	131.40	129.55	131.25	48,947
31 May 23	130.95000 -0.40	133.65	128.00	130.05	87,905
30 May 23	131.35001 +0.55	134.90	130.45	131.65	42,242
29 May 23	130.80000 -3.30	135.10	130.45	135.10	29,878
26 May 23	134.10001 +3.30	135.05	130.50	132.05	80,701
25 May 23	130.80000 +9.40	133.20	125.00	126.40	104,927
24 May 23	121.40000 -5.55	126.05	120.75	126.00	64,403
23 May 23	126.95000 -0.35	129.25	126.60	127.00	46,294
22 May 23	127.30000 -1.10	128.55	126.70	128.30	33,130
19 May 23	128.39999 +5.60	128.65	123.80	124.15	63,622
18 May 23	122.80000 +0.30	123.45	121.25	123.00	105,689
17 May 23	122.50000 -2.40	124.35	122.05	124.35	79,706
16 May 23	124.90000 -0.90	126.60	123.60	125.55	85,706
15 May 23	125.80000 -1.30	128.25	125.30	127.45	86,240
12 May 23	127.10000 -6.25	127.40	120.35	124.70	167,471
11 May 23	133.35001 -1.45	135.95	133.20	134.25	35,024
10 May 23	134.80000 +0.05	135.90	132.10	135.40	78,136
09 May 23	134.75000 -2.05	136.50	133.55	136.00	40,820
08 May 23	136.80000 +0.50	138.90	135.95	136.90	36,637
05 May 23	136.30000 +2.85	136.30	133.75	134.85	43,030
04 May 23	133.45000 +2.45	133.45	129.75	131.05	66,332
03 May 23	131.00000 -1.80	133.20	130.55	132.45	54,743
02 May 23	132.80000 -0.90	135.75	132.80	134.35	108,297
28 Apr 23	133.70000 +5.15	134.90	128.30	129.20	134,907
27 Apr 23	128.55000 -23.45	149.50	124.20	147.50	484,277
26 Apr 23	152.00000 +2.35	152.00	145.85	148.50	83,234
25 Apr 23	149.64999 -3.10	151.45	149.15	151.45	57,936
24 Apr 23	152.75000 -0.35	155.20	151.30	151.95	49,657
21 Apr 23	153.10001 +0.20	153.70	150.95	152.90	58,799
20 Apr 23	152.89999 -2.55	156.10	149.85	156.00	77,569
19 Apr 23	155.45000 +4.70	156.00	152.60	155.60	139,500
18 Apr 23	150.75000 +3.25	152.10	147.60	148.00	51,454
17 Apr 23	147.50000 -3.05	150.25	146.40	150.00	58,838
14 Apr 23	150.55000 +0.55	152.15	149.65	150.00	62,786
13 Apr 23	150.00000 +4.35	150.20	144.20	145.00	80,282
12 Apr 23	145.64999 -1.35	150.45	145.65	148.00	107,561
11 Apr 23	147.00000 +7.30	150.60	137.00	137.50	254,643
06 Apr 23	139.70000 +0.70	140.20	138.15	138.80	45,137
05 Apr 23	139.00000 -5.30	143.80	137.60	143.75	71,905
04 Apr 23	144.30000 +0.65	146.35	142.75	143.00	73,811
03 Apr 23	143.64999 -3.95	146.50	142.75	146.35	48,292
31 Mar 23	147.60001 +2.15	147.60	144.65	145.30	70,145
30 Mar 23	145.45000 +5.65	145.65	140.85	140.90	81,551
29 Mar 23	139.80000 +4.20	140.40	136.90	137.00	49,920
28 Mar 23	135.60001 -2.70	139.20	134.50	138.90	61,111
27 Mar 23	138.30000 -0.15	140.75	138.20	140.20	28,678
24 Mar 23	138.45000 -3.95	142.10	137.45	142.10	56,405
23 Mar 23	142.39999 +1.55	142.55	138.90	140.70	32,361
22 Mar 23	140.85001 +0.50	141.60	139.55	140.10	33,053
21 Mar 23	140.35001 +1.40	142.25	139.80	140.35	61,938
20 Mar 23	138.95000 -0.65	140.35	133.85	137.40	33,754
17 Mar 23	139.60001 -0.30	143.45	139.10	141.00	139,461
16 Mar 23	139.89999 +2.45	141.05	135.90	139.05	51,294
15 Mar 23	137.45000 -6.15	143.70	135.40	143.65	93,062
14 Mar 23	143.60001 +3.60	144.25	138.75	140.05	80,995
13 Mar 23	140.00000 -4.25	145.15	136.05	144.45	91,074
10 Mar 23	144.25000 -3.50	145.90	142.60	144.65	72,699
09 Mar 23	147.75000 +0.25	147.75	142.40	146.00	113,622
08 Mar 23	147.50000 +3.70	148.45	142.20	143.20	55,617
07 Mar 23	143.80000 -7.60	149.70	143.05	149.70	100,947
06 Mar 23	151.39999 +2.10	152.90	149.90	151.00	67,889
03 Mar 23	149.30000 +1.70	150.15	147.15	148.50	69,432
02 Mar 23	147.60001 +2.05	147.80	139.70	142.00	128,409
01 Mar 23	145.55000 +4.35	147.40	141.80	142.65	91,094
28 Feb 23	141.20000 -2.00	144.85	140.80	143.10	73,403
27 Feb 23	143.20000 +4.20	144.25	138.65	139.35	74,179
24 Feb 23	139.00000 -1.10	142.10	139.00	141.75	55,195
23 Feb 23	140.10001 +0.60	142.35	139.65	140.40	43,003
22 Feb 23	139.50000 -1.85	142.00	138.30	141.10	66,014
21 Feb 23	141.35001 +0.15	142.80	140.10	140.50	56,550
20 Feb 23	141.20000 -1.80	143.10	140.00	142.55	49,664
17 Feb 23	143.00000 +7.30	143.65	133.30	133.60	134,306
16 Feb 23	135.70000 +5.50	136.55	130.50	130.95	102,380
15 Feb 23	130.20000 -2.25	132.40	130.20	132.20	75,613
14 Feb 23	132.45000 -1.15	134.50	131.20	133.75	86,836
13 Feb 23	133.60001 +0.00	135.15	133.50	134.50	41,651
10 Feb 23	133.60001 -4.90	138.95	133.30	137.20	100,434
09 Feb 23	138.50000 +0.20	140.10	137.80	138.40	104,964
08 Feb 23	138.30000 -2.95	144.30	138.30	143.95	85,427
07 Feb 23	141.25000 -3.75	144.75	139.35	144.30	87,195
06 Feb 23	145.00000 -5.15	147.75	142.65	147.75	67,419
03 Feb 23	150.14999 +3.20	150.65	145.00	146.40	87,009
02 Feb 23	146.95000 +7.55	149.20	141.70	142.50	149,804
01 Feb 23	139.39999 +0.85	141.05	138.35	138.95	49,073
31 Jan 23	138.55000 -0.95	140.55	138.15	139.00	65,097
30 Jan 23	139.50000 -5.10	142.75	138.25	142.75	87,327
27 Jan 23	144.60001 +2.20	145.05	139.15	142.00	99,351
26 Jan 23	142.39999 -3.60	146.85	140.60	143.90	158,918
25 Jan 23	146.00000 -2.50	148.20	143.20	148.20	53,319
24 Jan 23	148.50000 +0.30	150.10	147.35	148.90	42,897
23 Jan 23	148.20000 +4.30	148.20	144.15	144.65	51,596
20 Jan 23	143.89999 -4.30	149.10	143.30	148.50	76,062
19 Jan 23	148.20000 -2.00	150.45	147.70	149.00	78,502
18 Jan 23	150.20000 -0.65	154.45	150.20	151.20	79,832
17 Jan 23	150.85001 -0.90	152.00	148.85	151.15	38,691
16 Jan 23	151.75000 -1.70	155.20	151.75	154.50	46,634
13 Jan 23	153.45000 +5.05	153.45	147.70	148.45	111,129
12 Jan 23	148.39999 -1.25	151.10	146.80	149.40	98,622
11 Jan 23	149.64999 +0.85	149.95	147.75	148.95	71,028
10 Jan 23	148.80000 -4.45	151.15	148.00	151.15	125,331
09 Jan 23	153.25000 +6.95	154.20	144.35	148.50	83,161
06 Jan 23	146.30000 +3.20	146.70	140.75	142.05	43,999
05 Jan 23	143.10001 -0.75	143.65	140.40	143.20	95,643
04 Jan 23	143.85001 +1.10	145.60	140.15	142.75	97,197
03 Jan 23	142.75000 -9.10	152.00	141.55	151.70	179,446
02 Jan 23	151.85001 -1.00	155.50	151.85	155.20	34,765
30 Dec 22	152.85001 -2.70	155.60	152.85	155.00	34,698
29 Dec 22	155.55000 +3.55	156.05	151.60	152.10	39,073
28 Dec 22	152.00000 -1.85	154.05	151.20	153.80	35,430
27 Dec 22	153.85001 -0.25	156.95	153.40	153.90	29,684
23 Dec 22	154.10001 -0.70	156.00	152.80	153.80	47,436
22 Dec 22	154.80000 -3.40	158.25	153.45	158.25	45,010
21 Dec 22	158.20000 +4.55	158.35	154.55	156.65	62,205
20 Dec 22	153.64999 -3.35	155.85	152.70	155.20	108,025
19 Dec 22	157.00000 -4.05	163.00	156.70	160.70	99,925
16 Dec 22	161.05000 -2.25	163.00	158.85	162.50	123,300
15 Dec 22	163.30000 -5.35	169.05	162.80	167.20	135,901
14 Dec 22	168.64999 +0.70	168.85	166.90	167.00	85,666
13 Dec 22	167.95000 +5.45	173.25	163.80	164.00	186,578
12 Dec 22	162.50000 -0.90	163.90	161.30	161.60	59,565
09 Dec 22	163.39999 +4.90	164.10	158.00	160.10	111,822
08 Dec 22	158.50000 +2.15	159.45	155.80	157.00	58,041
07 Dec 22	156.35001 -2.65	158.00	156.20	157.40	63,465
06 Dec 22	159.00000 -2.20	161.00	157.50	160.25	83,378
05 Dec 22	161.20000 +1.85	161.95	155.15	158.00	54,281
02 Dec 22	159.35001 -1.20	162.90	156.00	159.75	83,785
01 Dec 22	160.55000 +7.00	163.95	159.10	160.00	117,433
30 Nov 22	153.55000 +0.15	155.20	152.55	154.80	53,874
29 Nov 22	153.39999 -1.70	156.75	152.35	156.35	59,710
28 Nov 22	155.10001 -3.15	158.00	155.00	157.45	40,157
25 Nov 22	158.25000 -1.40	159.25	156.90	159.25	30,669
24 Nov 22	159.64999 -1.30	162.50	152.20	162.50	86,715
23 Nov 22	160.95000 +3.75	161.25	156.20	157.85	52,648
22 Nov 22	157.20000 -1.25	158.00	155.15	156.90	50,729
21 Nov 22	158.45000 -3.00	162.60	157.45	161.00	63,298
18 Nov 22	161.45000 +3.60	163.15	156.50	159.10	62,949
17 Nov 22	157.85001 +4.10	159.55	154.60	154.60	51,068
16 Nov 22	153.75000 -6.85	162.25	153.40	160.00	60,291
15 Nov 22	160.60001 +1.80	162.45	158.55	160.00	77,398
14 Nov 22	158.80000 +4.50	159.70	154.50	155.25	60,296
11 Nov 22	154.30000 +2.65	155.90	152.15	154.40	50,148
10 Nov 22	151.64999 +14.00	152.65	136.00	136.80	109,997
09 Nov 22	137.64999 +0.65	137.80	134.40	136.05	42,193
08 Nov 22	137.00000 +6.25	137.00	130.15	131.05	61,246
07 Nov 22	130.75000 +1.60	130.80	127.50	128.60	37,809
04 Nov 22	129.14999 +3.90	130.05	124.95	125.80	52,574
03 Nov 22	125.25000 -3.85	126.75	123.60	126.20	58,113
02 Nov 22	129.10001 -0.85	132.45	128.65	130.40	52,311
01 Nov 22	129.95000 +0.00	133.25	128.55	132.20	49,285
31 Oct 22	129.95000 +1.05	132.95	128.70	131.25	62,757
28 Oct 22	128.89999 -2.80	130.30	125.40	130.00	73,617
27 Oct 22	131.70000 -0.55	139.60	129.15	138.65	95,656
26 Oct 22	132.25000 +0.45	132.65	128.00	130.00	49,306
25 Oct 22	131.80000 +5.10	132.55	125.80	128.00	55,414
24 Oct 22	126.70000 +2.30	128.60	124.70	127.00	35,367
21 Oct 22	124.40000 +0.70	125.70	120.25	121.80	43,692
20 Oct 22	123.70000 +4.20	124.00	117.60	118.70	45,739
19 Oct 22	119.50000 -2.15	123.50	117.70	123.25	51,563
18 Oct 22	121.65000 +1.00	124.90	121.35	123.70	59,754
17 Oct 22	120.65000 +1.60	122.15	118.00	119.40	58,961
14 Oct 22	119.05000 -1.40	124.40	118.70	123.95	50,839
13 Oct 22	120.45000 +3.20	122.00	110.95	116.90	82,725
12 Oct 22	117.25000 -1.10	120.45	116.15	119.00	68,820
11 Oct 22	118.35000 -1.95	121.35	117.70	119.55	40,239
10 Oct 22	120.30000 -2.50	124.45	119.70	120.55	40,316
07 Oct 22	122.80000 -6.20	127.55	122.80	127.00	54,183
06 Oct 22	129.00000 +1.00	129.75	126.30	129.20	32,661
05 Oct 22	128.00000 -0.20	130.50	126.10	127.25	45,307
04 Oct 22	128.20000 +7.90	128.60	122.75	123.05	83,760
03 Oct 22	120.30000 +1.65	120.35	113.70	116.75	85,028
30 Sep 22	118.65000 -1.25	120.65	115.75	119.80	77,995
29 Sep 22	119.90000 -6.35	125.20	119.35	125.20	50,601
28 Sep 22	126.25000 -0.25	126.25	120.05	122.40	73,895
27 Sep 22	126.50000 +0.55	131.20	126.05	127.75	57,968
26 Sep 22	125.95000 +1.05	128.10	121.80	122.05	66,620
23 Sep 22	124.90000 -2.10	127.70	123.15	126.35	55,737
22 Sep 22	127.00000 -7.70	132.65	127.00	131.10	43,778
21 Sep 22	134.70000 +0.85	135.00	131.30	131.80	48,613
20 Sep 22	133.85001 -0.20	134.95	131.05	134.55	39,598
19 Sep 22	134.05000 -0.05	135.05	131.55	133.30	45,528
16 Sep 22	134.10001 -3.90	136.40	133.55	135.80	172,876
15 Sep 22	138.00000 -3.10	143.55	137.25	142.20	44,428
14 Sep 22	141.10001 +0.65	142.75	138.35	138.85	41,562
13 Sep 22	140.45000 -9.30	150.40	140.20	150.15	52,259
12 Sep 22	149.75000 +3.45	150.00	146.35	147.60	36,556
09 Sep 22	146.30000 +5.35	146.80	140.95	141.00	43,411
08 Sep 22	140.95000 +5.30	141.00	135.70	137.50	44,492
07 Sep 22	135.64999 -0.25	135.95	133.30	134.80	39,875
06 Sep 22	135.89999 -1.70	138.65	133.90	137.05	51,932
05 Sep 22	137.60001 -3.40	137.90	135.60	137.10	34,788
02 Sep 22	141.00000 +3.10	142.00	138.35	141.25	39,306
01 Sep 22	137.89999 -3.40	139.45	136.10	139.45	51,823
31 Aug 22	141.30000 -2.70	147.10	140.85	145.40	67,853
30 Aug 22	144.00000 -0.50	148.00	142.95	144.80	34,863
29 Aug 22	144.50000 -4.90	147.50	143.75	144.40	46,962
26 Aug 22	149.39999 -3.35	155.40	149.05	154.40	30,260
25 Aug 22	152.75000 +3.00	153.85	149.90	150.60	33,753
24 Aug 22	149.75000 +0.75	149.90	146.70	148.60	21,705
23 Aug 22	149.00000 -0.40	149.90	146.20	147.45	35,986
22 Aug 22	149.39999 -4.50	153.15	148.85	152.80	42,769
19 Aug 22	153.89999 -3.25	156.60	153.20	155.30	33,252
18 Aug 22	157.14999 +1.95	157.95	154.65	155.00	30,793
17 Aug 22	155.20000 -6.20	161.35	154.75	161.15	60,311
16 Aug 22	161.39999 -0.90	163.30	160.10	163.00	30,050
15 Aug 22	162.30000 +1.05	162.95	160.95	161.50	19,657
12 Aug 22	161.25000 +1.90	161.90	157.95	159.65	33,112
11 Aug 22	159.35001 +1.15	160.05	156.75	159.25	40,726
10 Aug 22	158.20000 +3.80	158.75	151.05	152.80	45,806
09 Aug 22	154.39999 -6.70	161.55	154.20	161.50	63,889
08 Aug 22	161.10001 -0.80	165.00	161.00	163.30	33,325
05 Aug 22	161.89999 -2.35	166.95	160.60	164.75	41,094
04 Aug 22	164.25000 +3.25	165.65	160.75	161.50	38,929
03 Aug 22	161.00000 +4.25	161.55	155.75	155.90	31,790
02 Aug 22	156.75000 -1.30	157.05	154.35	156.50	30,440
01 Aug 22	158.05000 +2.50	159.70	153.55	155.85	41,892
29 Jul 22	155.55000 +3.25	157.00	152.90	153.90	56,990
28 Jul 22	152.30000 +7.25	152.30	145.00	146.90	66,682
27 Jul 22	145.05000 +7.50	146.50	139.70	140.35	93,813
26 Jul 22	137.55000 -12.20	144.00	131.50	136.00	148,877
25 Jul 22	149.75000 -1.90	152.10	148.35	150.55	46,958
22 Jul 22	151.64999 -0.10	153.30	150.00	151.00	50,100
21 Jul 22	151.75000 +1.85	153.55	149.60	150.30	65,342
20 Jul 22	149.89999 +3.95	149.90	144.60	147.35	59,379
19 Jul 22	145.95000 -0.20	146.00	139.55	144.00	49,387
18 Jul 22	146.14999 +1.55	147.15	144.90	146.90	44,956
15 Jul 22	144.60001 +5.40	144.60	139.70	140.30	50,614
14 Jul 22	139.20000 +0.85	141.00	137.55	138.90	64,979
13 Jul 22	138.35001 +3.30	139.10	133.70	135.05	60,073
12 Jul 22	135.05000 +0.15	136.70	131.80	133.65	39,524
11 Jul 22	134.89999 -1.30	137.40	130.30	132.20	39,975
08 Jul 22	136.20000 +2.20	137.05	132.00	134.30	48,101
07 Jul 22	134.00000 +6.15	134.00	129.90	130.00	108,712
06 Jul 22	127.85000 +6.45	129.00	123.30	123.70	81,788
05 Jul 22	121.40000 -2.35	126.45	119.40	126.00	149,415
04 Jul 22	123.75000 -7.00	131.40	122.70	130.70	92,697
01 Jul 22	130.75000 -4.75	133.55	130.15	133.45	78,524
30 Jun 22	135.50000 -3.10	139.20	132.60	137.50	81,272
29 Jun 22	138.60001 -5.55	142.30	137.80	142.20	66,809
28 Jun 22	144.14999 -2.70	149.00	143.75	148.10	41,371
27 Jun 22	146.85001 -0.10	150.00	143.95	148.45	68,383
24 Jun 22	146.95000 +3.95	147.70	142.95	144.40	107,373
23 Jun 22	143.00000 -3.10	145.20	141.55	144.10	46,073
22 Jun 22	146.10001 -4.55	148.05	143.90	147.75	51,089
21 Jun 22	150.64999 +5.60	152.65	146.50	146.80	51,757
20 Jun 22	145.05000 +0.75	147.40	142.15	144.30	46,915
17 Jun 22	144.30000 +0.95	145.45	141.15	142.30	73,445
16 Jun 22	143.35001 -11.35	154.60	143.10	154.60	83,408
15 Jun 22	154.70000 +3.25	155.00	149.35	152.00	77,151
14 Jun 22	151.45000 -7.00	160.80	151.45	159.50	86,174
13 Jun 22	158.45000 -13.35	169.70	155.80	169.00	127,454
10 Jun 22	171.80000 -4.20	175.50	170.90	173.25	79,462
09 Jun 22	176.00000 +0.40	176.40	170.85	175.90	66,383
08 Jun 22	175.60001 +4.00	175.85	172.45	173.00	50,338
07 Jun 22	171.60001 -0.90	172.05	169.00	170.40	36,922
06 Jun 22	172.50000 +1.90	175.15	172.50	173.65	30,164
03 Jun 22	170.60001 -3.30	176.20	169.65	175.00	32,517
02 Jun 22	173.89999 +2.85	173.90	170.85	171.60	28,143
01 Jun 22	171.05000 +0.25	172.80	168.90	171.45	29,668
31 May 22	170.80000 -1.60	173.20	169.60	170.85	141,962
30 May 22	172.39999 +0.40	174.95	170.65	173.00	66,704
27 May 22	172.00000 +4.00	172.70	168.75	169.25	60,545
26 May 22	168.00000 +4.70	168.95	162.20	163.20	40,179
25 May 22	163.30000 -1.70	166.65	161.70	166.45	46,211
24 May 22	165.00000 -5.50	169.20	164.75	167.95	66,345
23 May 22	170.50000 +2.65	172.60	169.45	171.00	31,553
20 May 22	167.85001 +1.20	171.45	167.15	168.40	54,943
19 May 22	166.64999 -0.25	167.00	160.35	163.30	38,842
18 May 22	166.89999 -2.15	170.50	166.80	169.05	34,998
17 May 22	169.05000 +2.80	171.30	167.25	168.25	54,435
16 May 22	166.25000 -0.20	167.30	164.85	166.40	39,194
13 May 22	166.45000 +4.45	166.45	162.45	164.10	90,845
12 May 22	162.00000 -0.95	162.45	155.65	156.70	68,123
11 May 22	162.95000 +5.45	163.75	158.60	160.00	54,408
10 May 22	157.50000 +3.30	160.80	153.85	156.60	67,777
09 May 22	154.20000 -10.95	163.55	154.10	162.15	89,665
06 May 22	165.14999 -3.25	167.15	161.90	166.00	63,089
05 May 22	168.39999 +0.00	174.35	167.60	173.00	75,706
04 May 22	168.39999 +0.75	171.85	166.65	168.20	63,022
03 May 22	167.64999 +3.55	168.35	164.10	164.80	58,635
02 May 22	164.10001 -8.85	170.80	162.20	170.80	105,631
29 Apr 22	172.95000 +8.45	174.15	168.00	168.50	124,658
28 Apr 22	164.50000 +10.80	165.70	160.00	160.00	140,055
27 Apr 22	153.70000 +1.85	156.25	150.35	154.20	80,405
26 Apr 22	151.85001 -2.25	156.75	151.85	156.50	52,480
25 Apr 22	154.10001 -1.05	155.95	151.30	153.00	47,260
22 Apr 22	155.14999 -2.95	155.85	152.65	155.00	52,651
21 Apr 22	158.10001 +0.55	160.45	156.40	157.20	35,745
20 Apr 22	157.55000 +4.10	160.10	153.00	154.00	48,056
19 Apr 22	153.45000 -0.15	154.55	150.85	153.00	69,628
14 Apr 22	153.60001 -2.10	157.35	152.85	156.00	46,529
13 Apr 22	155.70000 +0.95	156.00	151.20	156.00	58,506
12 Apr 22	154.75000 +0.25	155.70	151.45	152.50	54,406
11 Apr 22	154.50000 -2.65	157.70	153.80	155.65	45,014
08 Apr 22	157.14999 -1.25	162.20	156.70	161.25	37,131
07 Apr 22	158.39999 -0.25	162.10	158.15	159.85	58,454
06 Apr 22	158.64999 -6.35	165.35	156.50	164.65	87,557
05 Apr 22	165.00000 -6.50	173.65	164.30	172.55	60,387
04 Apr 22	171.50000 +4.35	173.25	165.95	167.80	61,389
01 Apr 22	167.14999 -3.95	172.20	166.90	171.50	51,591
31 Mar 22	171.10001 -2.20	174.80	168.20	172.40	89,806
30 Mar 22	173.30000 -2.00	175.20	171.90	175.20	40,418
29 Mar 22	175.30000 +1.70	178.20	173.40	176.40	100,102
28 Mar 22	173.60001 +2.20	175.60	170.20	172.00	82,608
25 Mar 22	171.39999 +0.90	173.80	169.40	170.60	56,474
24 Mar 22	170.50000 +4.30	170.90	164.90	166.00	51,334
23 Mar 22	166.20000 -1.20	169.50	164.10	168.80	74,716
22 Mar 22	167.39999 +2.00	168.80	164.30	165.40	79,499
21 Mar 22	165.39999 -1.50	167.50	163.10	165.20	59,170
18 Mar 22	166.89999 +6.20	166.90	159.10	162.70	108,039
17 Mar 22	160.70000 -1.50	165.80	158.50	164.90	97,395
16 Mar 22	162.20000 +14.50	163.10	152.00	152.50	197,211
15 Mar 22	147.70000 -2.80	149.20	144.40	148.00	86,651
14 Mar 22	150.50000 +1.70	153.90	149.50	153.00	123,127
11 Mar 22	148.80000 +10.00	152.40	140.20	141.30	178,331
10 Mar 22	138.80000 -4.20	144.00	138.00	143.80	89,021
09 Mar 22	143.00000 +12.30	143.00	135.80	136.20	163,736
08 Mar 22	130.70000 -2.30	137.70	129.10	130.00	101,032
07 Mar 22	133.00000 -2.70	138.40	127.10	129.60	192,618
04 Mar 22	135.70000 -7.50	143.60	135.50	139.60	103,115
03 Mar 22	143.20000 -1.20	147.60	142.60	145.00	74,582
02 Mar 22	144.39999 +1.60	144.70	137.70	141.20	98,425
01 Mar 22	142.80000 -4.80	146.90	140.00	146.90	86,661
28 Feb 22	147.60001 +2.70	148.30	139.80	140.10	116,879
25 Feb 22	144.89999 +7.80	145.10	138.10	140.80	108,161
24 Feb 22	137.10001 -0.70	137.40	128.30	130.00	188,861
23 Feb 22	137.80000 -2.60	141.70	137.80	141.30	107,553
22 Feb 22	140.39999 +0.20	143.80	132.00	133.90	144,824
21 Feb 22	140.20000 -6.00	147.20	139.30	146.10	123,874
18 Feb 22	146.20000 -2.10	149.20	146.20	149.20	76,415
17 Feb 22	148.30000 -4.30	152.30	147.60	152.30	74,581
16 Feb 22	152.60001 +3.60	154.20	150.80	151.20	85,187
15 Feb 22	149.00000 +2.00	149.80	145.40	146.10	142,228
14 Feb 22	147.00000 -5.00	148.50	143.10	147.40	161,242
11 Feb 22	152.00000 -6.70	156.50	152.00	155.70	98,111
10 Feb 22	158.70000 +0.60	161.70	156.00	160.50	67,161
09 Feb 22	158.10001 +4.90	159.10	154.70	155.60	78,617
08 Feb 22	153.20000 -1.20	156.10	149.30	155.80	102,859
07 Feb 22	154.39999 +0.30	155.60	152.00	155.20	61,488
04 Feb 22	154.10001 -3.90	160.50	154.10	159.00	104,128
03 Feb 22	158.00000 -7.70	165.80	158.00	165.80	136,817
02 Feb 22	165.70000 +2.80	169.00	164.10	165.10	135,921
01 Feb 22	162.89999 +3.00	165.80	160.30	162.70	135,253
31 Jan 22	159.89999 +2.10	163.60	155.50	162.10	135,265
28 Jan 22	157.80000 -3.10	162.40	153.60	162.00	149,871
27 Jan 22	160.89999 +1.20	168.90	153.40	160.00	244,253
26 Jan 22	159.70000 +6.30	160.70	154.30	154.40	149,458
25 Jan 22	153.39999 -2.00	163.60	152.90	158.00	209,409
24 Jan 22	155.39999 -13.30	170.00	152.00	170.00	314,889
21 Jan 22	168.70000 +1.10	172.50	164.40	167.20	359,605
20 Jan 22	167.60001 -37.40	191.40	163.60	185.70	808,341
19 Jan 22	205.00000 +1.60	206.60	201.40	202.00	73,417
18 Jan 22	203.39999 -2.60	206.00	201.60	205.80	62,889
17 Jan 22	206.00000 -0.40	207.80	204.60	207.00	30,352
14 Jan 22	206.39999 -8.00	211.60	203.40	211.60	96,404
13 Jan 22	214.39999 +6.40	222.20	212.00	213.00	89,296
12 Jan 22	208.00000 +2.40	211.80	205.40	207.40	44,624
11 Jan 22	205.60001 +3.60	209.40	203.40	205.00	66,068
10 Jan 22	202.00000 -3.20	206.80	198.30	206.80	97,569
07 Jan 22	205.20000 +1.00	209.40	203.00	206.00	61,864
06 Jan 22	204.20000 -5.40	205.80	202.20	204.60	78,351
05 Jan 22	209.60001 +1.20	211.40	207.80	209.60	66,727
04 Jan 22	208.39999 -6.20	216.80	208.40	216.80	55,205
03 Jan 22	214.60001 -0.60	216.40	213.00	216.20	35,400
31 Dec 21	215.20000 +1.00	215.20	212.00	213.00	9,289
30 Dec 21	214.20000 +0.80	216.20	213.20	213.20	20,768
29 Dec 21	213.39999 -0.60	216.60	212.40	213.60	29,502
28 Dec 21	214.00000 +0.00	215.40	212.80	214.00	35,707
27 Dec 21	214.00000 +0.60	214.60	209.60	211.80	23,900
24 Dec 21	213.39999 +1.40	213.40	211.00	211.00	5,875
23 Dec 21	212.00000 +1.20	213.00	208.80	212.00	29,655
22 Dec 21	210.80000 +3.60	211.40	207.40	208.60	34,440
21 Dec 21	207.20000 +1.80	209.80	205.60	208.80	25,021
20 Dec 21	205.39999 -1.40	206.20	200.20	202.00	70,567
17 Dec 21	206.80000 -5.80	209.40	205.40	209.40	114,954
16 Dec 21	212.60001 +0.00	225.00	212.60	224.20	94,790
15 Dec 21	212.60001 +3.40	213.20	209.20	209.80	61,081
14 Dec 21	209.20000 -3.60	215.40	207.40	211.80	68,045
13 Dec 21	212.80000 -2.60	217.80	211.80	216.20	47,693
10 Dec 21	215.39999 -2.60	217.80	213.40	216.60	53,047
09 Dec 21	218.00000 -1.60	223.40	216.60	222.00	77,911
08 Dec 21	219.60001 -11.20	225.80	216.20	225.40	169,045
07 Dec 21	230.80000 +12.00	231.20	221.00	223.00	70,587
06 Dec 21	218.80000 -1.00	224.00	217.80	221.80	76,309
03 Dec 21	219.80000 -4.60	228.00	217.60	226.60	103,406
02 Dec 21	224.39999 -16.80	237.20	223.00	236.60	190,373
01 Dec 21	241.20000 +8.60	243.00	229.40	242.80	132,277
30 Nov 21	232.60001 +3.80	236.80	226.00	228.60	76,520
29 Nov 21	228.80000 +4.80	230.80	224.00	224.00	60,183
26 Nov 21	224.00000 -4.00	227.80	219.80	220.00	51,815
25 Nov 21	228.00000 +1.60	231.60	225.80	227.60	34,596
24 Nov 21	226.39999 +2.40	227.20	220.80	224.00	69,039
23 Nov 21	224.00000 -8.80	230.00	222.80	230.00	102,609
22 Nov 21	232.80000 -6.40	240.80	232.60	239.00	67,021
19 Nov 21	239.20000 +0.40	241.80	237.80	239.40	57,002
18 Nov 21	238.80000 -0.40	240.60	236.20	238.00	58,221
17 Nov 21	239.20000 +2.20	241.00	237.40	237.40	78,618
16 Nov 21	237.00000 +2.20	238.80	233.80	235.60	61,253
15 Nov 21	234.80000 +0.20	236.00	231.20	234.80	61,937
12 Nov 21	234.60001 +2.60	234.60	230.00	232.60	50,884
11 Nov 21	232.00000 +5.00	232.00	225.00	226.00	41,901
10 Nov 21	227.00000 -9.20	235.80	223.20	234.00	122,076
09 Nov 21	236.20000 +1.20	237.40	233.60	235.00	51,942
08 Nov 21	235.00000 +2.40	237.00	230.00	232.00	47,133
05 Nov 21	232.60001 -1.80	236.40	231.40	234.60	50,830
04 Nov 21	234.39999 +5.60	235.20	229.40	230.60	60,581
03 Nov 21	228.80000 -2.00	231.60	226.40	230.20	49,336
02 Nov 21	230.80000 -0.60	233.60	229.40	231.60	51,752
01 Nov 21	231.39999 +1.60	236.60	230.00	232.00	62,115
29 Oct 21	229.80000 +0.80	230.40	216.20	226.00	84,531
28 Oct 21	229.00000 +6.00	231.80	222.80	223.00	128,725
27 Oct 21	223.00000 +9.20	223.00	212.40	212.60	137,979
26 Oct 21	213.80000 +2.20	214.40	209.80	211.20	59,076
25 Oct 21	211.60001 +4.80	211.80	206.40	208.60	74,434
22 Oct 21	206.80000 +6.40	209.60	202.00	202.20	118,683
21 Oct 21	200.39999 +14.80	200.80	188.40	189.90	156,582
20 Oct 21	185.60001 -1.40	188.60	184.70	186.00	48,384
19 Oct 21	187.00000 +2.60	188.20	185.30	186.00	46,964
18 Oct 21	184.39999 +0.80	185.50	180.30	183.00	46,282
15 Oct 21	183.60001 -1.10	187.50	182.60	186.70	55,892
14 Oct 21	184.70000 +4.10	186.40	182.70	183.20	67,818
13 Oct 21	180.60001 +3.40	181.60	166.10	174.90	114,066
12 Oct 21	177.20000 -1.90	180.80	175.50	176.20	55,273
11 Oct 21	179.10001 -1.00	180.50	175.80	180.50	64,021
08 Oct 21	180.10001 -6.10	186.10	180.10	186.10	51,411
07 Oct 21	186.20000 +4.80	186.50	182.10	184.00	55,155
06 Oct 21	181.39999 -2.80	182.80	178.10	182.80	71,592
05 Oct 21	184.20000 +3.90	184.20	176.40	180.20	102,967
04 Oct 21	180.30000 -5.80	186.00	180.30	185.00	72,145
01 Oct 21	186.10001 -1.80	188.80	184.20	185.00	77,130
30 Sep 21	187.89999 +3.30	189.40	185.30	187.40	67,327
29 Sep 21	184.60001 -2.30	191.60	184.60	188.00	81,571
28 Sep 21	186.89999 -9.40	195.50	185.40	195.50	127,889
27 Sep 21	196.30000 -5.10	203.20	194.10	203.00	73,795
24 Sep 21	201.39999 -6.20	207.20	201.20	207.20	45,112
23 Sep 21	207.60001 +4.60	208.20	204.20	205.60	50,708
22 Sep 21	203.00000 +3.00	204.20	201.00	202.00	39,413
21 Sep 21	200.00000 +3.10	203.80	197.40	197.60	42,708
20 Sep 21	196.89999 -2.60	199.10	193.80	198.30	78,697
17 Sep 21	199.50000 -4.30	207.40	198.90	205.80	68,873
16 Sep 21	203.80000 -7.80	213.80	201.20	212.60	107,744
15 Sep 21	211.60001 -0.80	213.60	210.80	212.00	52,482
14 Sep 21	212.39999 +5.40	212.40	206.40	207.00	39,018
13 Sep 21	207.00000 -4.40	211.20	206.40	211.00	34,988
10 Sep 21	211.39999 +3.60	212.60	208.80	209.40	44,638
09 Sep 21	207.80000 +2.20	208.00	202.40	204.40	29,670
08 Sep 21	205.60001 -2.80	208.20	205.20	207.40	35,801
07 Sep 21	208.39999 +0.40	209.80	206.40	208.60	26,703
06 Sep 21	208.00000 +3.80	208.20	204.80	205.00	31,593
03 Sep 21	204.20000 +1.20	204.60	201.00	202.40	31,861
02 Sep 21	203.00000 -0.80	205.40	200.60	202.40	36,303
01 Sep 21	203.80000 +1.40	206.80	201.80	204.60	42,714
31 Aug 21	202.39999 -7.00	210.40	202.00	209.80	74,841
30 Aug 21	209.39999 +2.60	210.00	208.20	208.40	47,676
27 Aug 21	206.80000 +3.00	207.20	203.80	203.80	34,066
26 Aug 21	203.80000 -3.80	207.20	203.40	206.20	40,739
25 Aug 21	207.60001 +4.60	208.60	202.60	202.80	50,048
24 Aug 21	203.00000 +3.00	203.80	201.00	201.40	50,162
23 Aug 21	200.00000 +4.20	200.60	198.20	198.70	40,946
20 Aug 21	195.80000 +3.40	196.10	191.40	191.70	43,963
19 Aug 21	192.39999 -1.80	192.40	185.20	192.00	105,648
18 Aug 21	194.20000 -1.90	197.20	193.10	196.10	45,286
17 Aug 21	196.10001 -0.20	197.90	194.20	195.30	51,520
16 Aug 21	196.30000 -3.40	199.70	195.30	199.00	43,247
13 Aug 21	199.70000 -1.10	200.80	198.20	200.20	34,388
12 Aug 21	200.80000 +1.50	201.40	197.80	199.00	46,873
11 Aug 21	199.30000 -2.50	203.20	199.10	202.60	40,664
10 Aug 21	201.80000 -2.60	205.60	200.40	204.60	42,891
09 Aug 21	204.39999 -0.40	206.00	203.60	204.60	31,634
06 Aug 21	204.80000 -2.80	208.80	204.40	207.20	45,504
05 Aug 21	207.60001 -0.40	209.80	207.00	208.20	27,850
04 Aug 21	208.00000 +3.00	209.20	205.80	206.00	41,411
03 Aug 21	205.00000 -1.80	209.40	204.80	206.60	48,403
02 Aug 21	206.80000 +4.80	207.00	203.40	204.20	57,816
30 Jul 21	202.00000 -1.20	203.40	200.20	200.60	38,361
29 Jul 21	203.20000 +3.20	203.60	200.00	201.00	53,929
28 Jul 21	200.00000 +4.60	201.00	194.40	196.30	60,070
27 Jul 21	195.39999 -5.20	201.00	195.10	200.40	69,431
26 Jul 21	200.60001 +0.40	202.80	198.80	199.00	53,352
23 Jul 21	200.20000 +6.30	202.40	194.90	195.50	105,297
22 Jul 21	193.89999 +3.30	196.40	191.30	194.00	65,706
21 Jul 21	190.60001 +3.20	191.60	188.40	188.40	56,757
20 Jul 21	187.39999 +2.30	187.90	184.10	185.30	48,793
19 Jul 21	185.10001 -4.20	187.90	181.90	187.90	70,179
16 Jul 21	189.30000 -1.30	192.50	188.80	190.60	44,539
15 Jul 21	190.60001 +0.60	190.90	187.60	188.70	52,062
14 Jul 21	190.00000 +0.20	192.00	188.00	188.90	49,458
13 Jul 21	189.80000 +3.30	189.80	185.10	186.70	36,618
12 Jul 21	186.50000 +0.90	188.90	185.30	185.90	32,679
09 Jul 21	185.60001 +2.40	186.60	182.80	184.00	48,481
08 Jul 21	183.20000 -8.10	191.50	181.00	191.30	144,907
07 Jul 21	191.30000 +1.30	193.60	189.50	190.30	68,380
06 Jul 21	190.00000 +1.70	191.80	187.10	188.60	44,117
05 Jul 21	188.30000 +1.00	188.60	186.50	187.20	33,686
02 Jul 21	187.30000 +3.40	188.70	184.50	184.50	34,401
01 Jul 21	183.89999 -2.00	188.70	183.70	187.80	52,282
30 Jun 21	185.89999 -4.40	191.70	185.70	190.30	48,927
29 Jun 21	190.30000 +1.30	191.10	188.00	188.50	61,164
28 Jun 21	189.00000 +1.30	189.60	187.10	187.80	53,053
25 Jun 21	187.70000 +0.30	188.50	186.30	187.50	32,052
24 Jun 21	187.39999 +1.90	188.10	183.90	185.50	63,864
23 Jun 21	185.50000 -0.70	189.10	184.70	187.80	53,059
22 Jun 21	186.20000 -0.30	187.00	183.40	186.70	50,670
21 Jun 21	186.50000 +0.90	187.50	182.10	184.50	56,792
18 Jun 21	185.60001 -3.50	191.30	184.80	188.80	95,991
17 Jun 21	189.10001 -3.90	193.40	187.90	192.20	129,126
16 Jun 21	193.00000 +2.90	193.70	189.90	190.50	68,177
15 Jun 21	190.10001 -0.10	191.60	187.50	190.90	84,544
14 Jun 21	190.20000 +5.70	190.50	186.10	186.10	129,487
11 Jun 21	184.50000 +4.50	185.80	180.00	180.00	119,901
10 Jun 21	180.00000 +5.00	186.90	174.20	175.50	243,641
09 Jun 21	175.00000 +2.90	175.80	171.60	172.10	60,304
08 Jun 21	172.10001 -0.90	174.90	170.20	172.40	81,681
07 Jun 21	173.00000 -1.10	175.30	171.00	173.80	50,854
04 Jun 21	174.10001 +1.10	174.90	170.20	172.70	48,610
03 Jun 21	173.00000 +2.50	174.60	170.80	171.10	71,750
02 Jun 21	170.50000 +3.30	171.00	166.50	167.30	60,713
01 Jun 21	167.20000 +0.40	170.10	166.10	167.70	61,833
31 May 21	166.80000 +0.90	168.20	166.40	166.40	44,441
28 May 21	165.89999 +2.50	166.10	162.10	163.00	47,207
27 May 21	163.39999 +1.10	163.80	161.90	163.00	86,811
26 May 21	162.30000 +0.80	163.70	161.00	161.70	43,791
25 May 21	161.50000 +1.50	164.10	160.70	160.70	52,852
24 May 21	160.00000 +2.30	160.30	157.20	157.80	25,473
21 May 21	157.70000 -0.60	159.60	156.90	159.00	61,740
20 May 21	158.30000 +7.30	159.00	154.40	155.10	117,017
19 May 21	151.00000 +1.10	151.20	146.40	148.70	73,390
18 May 21	149.89999 +1.80	152.00	149.20	149.60	53,113
17 May 21	148.10001 -0.70	149.40	145.70	149.30	55,745
14 May 21	148.80000 +2.00	149.40	146.30	148.80	51,675
13 May 21	146.80000 +1.20	148.70	143.00	145.00	65,912
12 May 21	145.60001 -4.40	151.60	145.40	150.00	118,711
11 May 21	150.00000 -3.20	150.10	145.90	149.50	127,864
10 May 21	153.20000 -3.70	157.40	152.90	157.00	80,436
07 May 21	156.89999 +5.30	157.50	150.50	152.70	148,518
06 May 21	151.60001 -10.10	162.40	150.60	161.50	172,137
05 May 21	161.70000 +1.40	163.70	160.80	161.60	76,942
04 May 21	160.30000 -8.10	168.60	159.40	168.20	94,857
03 May 21	168.39999 +0.30	170.20	167.40	168.30	42,425
30 Apr 21	168.10001 -2.90	171.60	168.10	170.60	53,621
29 Apr 21	171.00000 -1.80	175.80	169.90	173.40	83,968
28 Apr 21	172.80000 -0.70	175.00	171.60	173.40	33,393
27 Apr 21	173.50000 +0.90	174.90	172.50	172.80	39,611
26 Apr 21	172.60001 +0.80	173.10	169.90	171.90	39,297
23 Apr 21	171.80000 +1.80	172.80	168.10	169.40	42,692
22 Apr 21	170.00000 +5.20	171.40	163.00	167.00	106,095
21 Apr 21	164.80000 -0.20	167.90	162.90	165.50	71,981
20 Apr 21	165.00000 -6.40	171.00	163.00	170.80	121,957
19 Apr 21	171.39999 -3.20	175.00	171.20	174.80	45,464
16 Apr 21	174.60001 +0.40	175.60	173.80	174.30	36,028
15 Apr 21	174.20000 -0.60	176.40	173.60	174.80	45,979
14 Apr 21	174.80000 -2.20	177.70	174.70	177.50	36,128
13 Apr 21	177.00000 +2.10	178.60	173.80	174.50	73,309
12 Apr 21	174.89999 -4.10	179.10	173.40	178.70	57,819
09 Apr 21	179.00000 -1.10	180.60	178.10	180.20	27,784
08 Apr 21	180.10001 +3.00	181.80	177.50	177.50	52,554
07 Apr 21	177.10001 -2.20	178.80	175.30	178.80	47,365
06 Apr 21	179.30000 -2.20	183.00	178.80	181.30	56,495
01 Apr 21	181.50000 +7.20	182.50	175.50	176.40	135,830
31 Mar 21	174.30000 +3.50	175.30	170.50	171.00	60,027
30 Mar 21	170.80000 -0.40	172.80	169.60	171.90	40,703
29 Mar 21	171.20000 -0.70	173.60	170.90	172.80	37,893
26 Mar 21	171.89999 +6.40	172.20	166.80	167.40	67,778
25 Mar 21	165.50000 -1.30	167.30	161.60	166.10	72,706
24 Mar 21	166.80000 +5.00	170.20	161.70	162.30	105,630
23 Mar 21	161.80000 -3.80	166.40	161.20	165.30	48,614
22 Mar 21	165.60001 +2.70	165.60	162.40	162.80	69,197
19 Mar 21	162.89999 -0.60	164.30	159.20	161.50	300,841
18 Mar 21	163.50000 +0.60	165.30	162.20	164.70	46,209
17 Mar 21	162.89999 -1.90	165.70	161.70	164.80	75,751
16 Mar 21	164.80000 +0.50	167.60	163.90	165.50	85,412
15 Mar 21	164.30000 +2.00	165.50	161.80	162.70	53,123
12 Mar 21	162.30000 -3.30	165.20	161.60	165.20	59,379
11 Mar 21	165.60001 +3.50	167.20	162.40	162.50	74,426
10 Mar 21	162.10001 -2.80	167.40	161.80	166.00	95,421
09 Mar 21	164.89999 +7.90	165.00	154.30	156.50	115,494
08 Mar 21	157.00000 -0.80	161.10	156.20	158.10	91,460
05 Mar 21	157.80000 -1.40	162.00	155.70	157.70	99,718
04 Mar 21	159.20000 -6.40	163.40	155.50	162.00	147,572
03 Mar 21	165.60001 -3.40	169.90	162.50	169.90	93,578
02 Mar 21	169.00000 -3.00	174.20	168.80	172.00	89,306
01 Mar 21	172.00000 -3.20	180.00	170.20	179.00	101,603
26 Feb 21	175.20000 +0.40	175.60	168.10	170.90	93,112
25 Feb 21	174.80000 +2.10	177.50	173.10	175.60	65,713
24 Feb 21	172.70000 -0.20	175.20	170.50	171.90	110,565
23 Feb 21	172.89999 -10.30	187.50	169.10	183.00	180,736
22 Feb 21	183.20000 -7.50	190.00	182.90	190.00	83,028
19 Feb 21	190.70000 +5.10	191.30	186.00	186.00	88,686
18 Feb 21	185.60001 +3.00	191.20	185.50	186.20	129,559
17 Feb 21	182.60001 -2.90	186.60	182.20	185.00	96,605
16 Feb 21	185.50000 +2.90	186.60	182.70	183.50	47,119
15 Feb 21	182.60001 +0.40	185.70	182.40	183.40	42,258
12 Feb 21	182.20000 +1.20	183.00	180.40	181.00	60,417
11 Feb 21	181.00000 +6.00	181.50	175.00	175.00	77,446
10 Feb 21	175.00000 -1.50	177.60	174.50	176.90	50,920
09 Feb 21	176.50000 +0.90	176.60	173.70	175.80	56,015
08 Feb 21	175.60001 +5.60	177.90	172.20	172.50	93,848
05 Feb 21	170.00000 +0.90	172.30	169.30	170.30	61,904
04 Feb 21	169.10001 -0.40	171.80	168.30	169.10	50,201
03 Feb 21	169.50000 -1.50	173.30	169.50	172.90	58,286
02 Feb 21	171.00000 +0.60	174.80	170.10	172.70	90,406
01 Feb 21	170.39999 +4.40	171.90	165.30	167.30	73,094
29 Jan 21	166.00000 -1.00	166.20	163.00	165.40	111,660
28 Jan 21	167.00000 +0.80	168.50	158.80	163.20	111,578
27 Jan 21	166.20000 -6.40	172.50	162.00	172.00	140,382
26 Jan 21	172.60001 +1.10	177.00	171.20	171.20	74,263
25 Jan 21	171.50000 -6.30	180.90	171.10	178.40	105,842
22 Jan 21	177.80000 -1.20	180.70	176.60	179.00	58,767
21 Jan 21	179.00000 +1.10	183.00	172.60	179.80	112,848
20 Jan 21	177.89999 +0.60	183.60	177.40	178.40	156,228
19 Jan 21	177.30000 +6.20	177.90	171.30	173.10	92,423
18 Jan 21	171.10001 +1.20	172.30	165.20	169.10	61,279
15 Jan 21	169.89999 -4.90	174.60	168.60	174.60	79,564
14 Jan 21	174.80000 +3.20	176.50	172.80	174.90	95,151
13 Jan 21	171.60001 +6.60	173.40	164.80	165.20	133,280
12 Jan 21	165.00000 -0.50	166.80	163.60	166.20	94,389
11 Jan 21	165.50000 -0.20	168.80	163.50	167.00	67,705
08 Jan 21	165.70000 +1.80	171.30	164.40	165.90	132,325
07 Jan 21	163.89999 +0.60	164.30	159.40	162.70	108,872
06 Jan 21	163.30000 -0.30	163.70	161.30	163.50	81,171
05 Jan 21	163.60001 +0.10	165.70	161.90	163.70	53,697
04 Jan 21	163.50000 +4.20	167.20	160.70	161.50	107,021
31 Dec 20	159.30000 +0.10	161.50	158.90	159.00	24,598
30 Dec 20	159.20000 +0.10	160.30	158.70	158.90	24,438
29 Dec 20	159.10001 +2.70	160.50	156.10	156.50	64,689
28 Dec 20	156.39999 +1.30	157.60	155.80	155.80	35,965
24 Dec 20	155.10001 -0.30	156.40	154.70	156.00	9,486
23 Dec 20	155.39999 -1.20	158.70	155.40	156.60	50,864
22 Dec 20	156.60001 +3.50	156.70	153.00	153.20	52,003
21 Dec 20	153.10001 -1.10	153.60	149.40	151.50	50,785
18 Dec 20	154.20000 -2.10	155.90	151.90	155.90	89,065
17 Dec 20	156.30000 +1.00	157.30	154.30	155.40	77,641
16 Dec 20	155.30000 +0.10	156.70	153.50	155.50	61,445
15 Dec 20	155.20000 +1.80	156.20	152.30	154.00	54,468
14 Dec 20	153.39999 +2.50	154.00	149.90	151.50	61,589
11 Dec 20	150.89999 +0.10	151.90	149.90	151.20	45,515
10 Dec 20	150.80000 -0.70	151.10	147.80	150.00	73,740
09 Dec 20	151.50000 -1.50	154.70	147.30	153.90	141,832
08 Dec 20	153.00000 +0.50	153.80	152.10	153.20	75,197
07 Dec 20	152.50000 +0.90	153.80	150.90	151.60	99,783
04 Dec 20	151.60001 +1.90	152.20	149.30	149.60	48,442
03 Dec 20	149.70000 +1.70	150.20	147.30	148.00	55,976
02 Dec 20	148.00000 -1.00	149.70	147.40	148.80	57,266
01 Dec 20	149.00000 +2.30	149.60	146.10	148.60	65,554
30 Nov 20	146.70000 +0.50	149.90	146.00	146.40	114,279
27 Nov 20	146.20000 +3.60	146.40	142.90	143.30	69,759
26 Nov 20	142.60001 -2.20	146.60	142.30	144.80	90,567
25 Nov 20	144.80000 +4.50	144.80	140.10	141.00	91,180
24 Nov 20	140.30000 +1.10	142.00	139.10	140.50	69,891
23 Nov 20	139.20000 -0.30	140.90	138.80	140.00	63,635
20 Nov 20	139.50000 +3.90	139.80	135.10	135.60	100,705
19 Nov 20	135.60001 -0.50	135.60	128.10	132.70	150,994
18 Nov 20	136.10001 +1.90	136.50	133.70	134.10	43,707
17 Nov 20	134.20000 -0.50	136.00	133.60	134.60	49,009
16 Nov 20	134.70000 -0.80	137.30	133.80	136.00	58,841
13 Nov 20	135.50000 +1.30	136.20	133.90	134.10	59,960
12 Nov 20	134.20000 +1.10	135.80	133.40	133.50	62,949
11 Nov 20	133.10001 +4.30	133.10	126.90	128.10	79,562
10 Nov 20	128.80000 -6.70	134.80	127.60	134.70	145,014
09 Nov 20	135.50000 -0.50	141.60	132.40	139.50	121,318
06 Nov 20	136.00000 -0.20	136.80	132.40	136.10	73,380
05 Nov 20	136.20000 +6.90	137.40	132.40	132.40	125,809
04 Nov 20	129.30000 +2.20	129.30	125.20	126.00	48,110
03 Nov 20	127.10000 +0.50	128.60	126.20	128.00	49,362
02 Nov 20	126.60000 +4.80	127.80	122.00	122.50	90,809
30 Oct 20	121.80000 +0.40	122.20	118.20	119.10	59,108
29 Oct 20	121.40000 +2.40	121.60	118.10	118.40	77,086
28 Oct 20	119.00000 -4.50	120.90	117.20	120.20	126,100
27 Oct 20	123.50000 -2.10	126.20	123.00	125.90	81,379
26 Oct 20	125.60000 -3.40	129.80	125.20	126.90	57,774
23 Oct 20	129.00000 +2.50	129.80	125.70	125.70	56,316
22 Oct 20	126.50000 -3.90	129.90	125.50	129.00	85,600
21 Oct 20	130.39999 -1.70	133.60	130.30	132.60	66,007
20 Oct 20	132.10001 +0.20	133.30	131.70	132.30	60,348
19 Oct 20	131.89999 +0.60	133.20	131.40	132.40	29,986
16 Oct 20	131.30000 +3.00	132.90	128.80	129.10	71,667
15 Oct 20	128.30000 -3.50	130.50	127.20	130.20	56,545
14 Oct 20	131.80000 -2.00	134.10	131.00	134.00	55,202
13 Oct 20	133.80000 +1.10	133.80	131.40	132.90	43,487
12 Oct 20	132.70000 +0.70	134.70	131.50	132.20	149,826
09 Oct 20	132.00000 +2.50	132.10	129.40	130.20	68,525
08 Oct 20	129.50000 +0.00	130.90	129.10	130.90	34,515
07 Oct 20	129.50000 +1.40	131.40	128.30	128.90	53,508
06 Oct 20	128.10001 -1.70	131.10	128.10	130.50	43,966
05 Oct 20	129.80000 +2.30	130.80	127.70	128.10	58,526
02 Oct 20	127.50000 -3.10	129.70	126.90	129.50	92,285
01 Oct 20	130.60001 +7.50	131.80	124.40	124.40	157,868
30 Sep 20	123.10000 +0.20	123.90	121.20	122.40	93,689
29 Sep 20	122.90000 +1.70	123.10	120.90	121.70	97,325
28 Sep 20	121.20000 -1.40	125.50	118.30	124.00	306,538
25 Sep 20	122.60000 -0.80	125.10	122.10	123.10	89,658
24 Sep 20	123.40000 +0.00	123.40	119.00	121.40	72,118
23 Sep 20	123.40000 +1.50	126.50	122.80	123.90	77,551
22 Sep 20	121.90000 -2.70	127.40	121.30	125.10	94,382
21 Sep 20	124.60000 -6.20	129.70	124.40	129.70	152,098
18 Sep 20	130.80000 +4.80	132.80	126.20	126.80	411,780
17 Sep 20	126.00000 +0.40	126.60	121.70	123.80	88,602
16 Sep 20	125.60000 +3.90	126.70	122.50	122.70	101,078
15 Sep 20	121.70000 -2.60	125.80	120.90	124.00	99,533
14 Sep 20	124.30000 +7.10	124.40	118.20	118.20	177,243
11 Sep 20	117.20000 +7.80	118.70	111.00	111.00	248,471
10 Sep 20	109.40000 +0.20	110.20	108.50	109.80	56,859
09 Sep 20	109.20000 +2.90	109.80	105.30	105.90	68,073
08 Sep 20	106.30000 -1.60	108.30	103.10	108.30	84,388
07 Sep 20	107.90000 +1.10	109.60	106.90	107.50	45,071
04 Sep 20	106.80000 -2.20	110.50	104.60	108.40	101,215
03 Sep 20	109.00000 -3.50	114.30	108.50	113.50	71,106
02 Sep 20	112.50000 +0.70	114.40	112.40	112.50	65,693
01 Sep 20	111.80000 +0.00	112.90	110.60	112.00	47,527
31 Aug 20	111.80000 +1.60	112.70	110.50	111.00	67,426
28 Aug 20	110.20000 -1.30	111.30	109.20	111.30	38,675
27 Aug 20	111.50000 +0.20	113.30	110.60	111.40	71,994
26 Aug 20	111.30000 +3.10	111.30	108.50	108.50	55,456
25 Aug 20	108.20000 +0.80	109.70	107.70	109.00	47,894
24 Aug 20	107.40000 +0.30	109.70	107.20	108.70	51,814
21 Aug 20	107.10000 -0.60	108.90	107.10	108.10	45,383
20 Aug 20	107.70000 -0.80	108.80	106.70	108.00	56,779
19 Aug 20	108.50000 -1.10	110.30	108.30	109.90	36,301
18 Aug 20	109.60000 +1.30	111.50	108.00	108.50	118,933
17 Aug 20	108.30000 +2.00	109.20	106.10	106.20	69,945
14 Aug 20	106.30000 -1.20	107.60	106.30	107.50	41,236
13 Aug 20	107.50000 +0.90	108.20	106.30	106.90	70,849
12 Aug 20	106.60000 +2.20	106.60	102.60	103.40	61,053
11 Aug 20	104.40000 +2.10	104.40	102.30	102.80	48,268
10 Aug 20	102.30000 -1.30	104.40	102.00	104.00	67,294
07 Aug 20	103.60000 +1.70	104.90	101.70	102.30	67,693
06 Aug 20	101.90000 +0.60	103.60	101.00	101.00	55,382
05 Aug 20	101.30000 -0.10	102.10	99.90	101.50	56,156
04 Aug 20	101.40000 -0.20	102.90	101.00	102.90	35,622
03 Aug 20	101.60000 +2.00	103.70	100.50	100.50	65,646
31 Jul 20	99.60000 +2.90	102.00	98.00	98.00	126,751
30 Jul 20	96.70000 -2.85	100.30	96.20	100.30	91,908
29 Jul 20	99.55000 -3.05	100.20	96.25	99.90	285,711
28 Jul 20	102.60000 -0.80	104.80	102.00	104.10	49,484
27 Jul 20	103.40000 -0.20	104.30	101.50	103.40	50,913
24 Jul 20	103.60000 -3.10	105.20	102.20	105.10	71,428
23 Jul 20	106.70000 +1.20	110.00	105.60	106.10	110,219
22 Jul 20	105.50000 -0.50	107.00	103.90	106.50	59,034
21 Jul 20	106.00000 +1.80	109.70	104.80	105.40	153,198
20 Jul 20	104.20000 +2.00	104.20	101.70	102.90	45,403
17 Jul 20	102.20000 +0.20	103.20	101.70	102.40	40,223
16 Jul 20	102.00000 -0.80	103.00	100.70	101.50	44,609
15 Jul 20	102.80000 +2.50	104.30	101.20	101.90	71,931
14 Jul 20	100.30000 -5.10	104.00	99.50	103.30	114,917
13 Jul 20	105.40000 -0.20	106.90	105.10	106.80	44,364
10 Jul 20	105.60000 +2.00	107.10	103.10	104.10	119,100
09 Jul 20	103.60000 +1.80	105.50	102.30	102.70	93,210
08 Jul 20	101.80000 -0.30	103.30	100.60	101.70	118,765
07 Jul 20	102.10000 +4.20	103.10	98.15	98.50	141,543
06 Jul 20	97.90000 +0.15	99.05	97.35	99.05	58,920
03 Jul 20	97.75000 -0.45	99.80	97.15	98.20	60,179
02 Jul 20	98.20000 +1.75	98.90	96.55	97.05	52,052
01 Jul 20	96.45000 -2.75	99.25	95.20	99.25	92,443
30 Jun 20	99.20000 +2.60	99.20	96.60	96.60	91,393
29 Jun 20	96.60000 +0.50	97.15	95.65	96.20	61,186
26 Jun 20	96.10000 -0.45	97.80	96.10	97.00	83,443
25 Jun 20	96.55000 +0.45	96.90	94.80	96.00	95,318
24 Jun 20	96.10000 +0.80	96.20	94.50	94.50	94,356
23 Jun 20	95.30000 +2.20	95.70	93.60	93.60	107,387
22 Jun 20	93.10000 -0.55	93.95	91.60	92.60	46,521
19 Jun 20	93.65000 +2.40	94.60	91.40	91.85	98,116
18 Jun 20	91.25000 +0.15	94.55	90.15	91.20	89,429
17 Jun 20	91.10000 -1.40	92.95	90.60	92.70	64,467
16 Jun 20	92.50000 +0.00	95.00	92.00	95.00	65,160
15 Jun 20	92.50000 -2.00	94.70	91.70	92.00	77,753
12 Jun 20	94.50000 +0.40	95.95	91.30	92.10	144,929
11 Jun 20	94.10000 -1.40	96.25	85.25	89.00	268,753
10 Jun 20	95.50000 +2.45	96.70	92.65	93.20	82,328
09 Jun 20	93.05000 +0.10	93.65	89.35	93.00	103,132
08 Jun 20	92.95000 -1.10	95.00	92.20	93.50	88,557
05 Jun 20	94.05000 +1.55	95.95	92.45	93.35	107,468
04 Jun 20	92.50000 -1.60	94.15	92.10	94.00	80,312
03 Jun 20	94.10000 +2.70	94.95	92.10	93.00	150,091
02 Jun 20	91.40000 +1.90	93.10	89.95	90.50	90,853
01 Jun 20	89.50000 +2.20	90.75	88.20	88.50	63,933
29 May 20	87.30000 -3.60	90.00	86.60	89.70	162,162
28 May 20	90.90000 +3.45	91.75	88.80	88.80	101,827
27 May 20	87.45000 -2.30	90.20	87.05	90.20	91,254
26 May 20	89.75000 +0.55	90.70	87.90	90.00	57,441
25 May 20	89.20000 +0.45	90.10	88.65	89.60	27,558
22 May 20	88.75000 -0.60	89.25	87.10	87.85	55,579
21 May 20	89.35000 -2.65	91.35	89.35	91.25	50,615
20 May 20	92.00000 +2.00	92.50	88.95	89.55	85,630
19 May 20	90.00000 +1.05	90.20	87.85	89.10	77,840
18 May 20	88.95000 +0.15	90.65	86.10	90.60	38,790
15 May 20	88.80000 +0.55	90.40	88.00	88.50	28,723
14 May 20	88.25000 -0.80	89.25	87.50	87.95	51,790
13 May 20	89.05000 -0.50	89.55	87.35	88.45	22,683
12 May 20	89.55000 +0.30	89.85	88.15	89.10	32,620
11 May 20	89.25000 -0.30	90.55	88.95	89.90	33,681
08 May 20	89.55000 +0.55	90.45	88.10	89.70	56,543
07 May 20	89.00000 +1.30	89.70	87.65	87.65	49,809
06 May 20	87.70000 +1.00	87.85	86.20	86.75	54,184
05 May 20	86.70000 +3.30	87.00	84.00	84.50	78,155
04 May 20	83.40000 -0.50	84.00	78.10	81.90	71,869
30 Apr 20	83.90000 -0.80	85.00	82.60	85.00	53,497
29 Apr 20	84.70000 +0.95	85.00	83.60	83.90	47,530
28 Apr 20	83.75000 +1.05	84.85	82.15	82.45	49,870
27 Apr 20	82.70000 -0.30	84.80	81.15	84.50	37,116
24 Apr 20	83.00000 -1.50	84.40	81.60	82.00	58,939
23 Apr 20	84.50000 +6.70	84.95	80.00	80.00	208,519
22 Apr 20	77.80000 +2.05	78.90	74.25	76.05	79,698
21 Apr 20	75.75000 -1.05	76.45	73.75	75.75	42,476
20 Apr 20	76.80000 +0.10	77.45	75.90	77.00	37,693
17 Apr 20	76.70000 +2.75	77.55	75.15	76.15	117,818
16 Apr 20	73.95000 +1.80	74.80	72.20	73.00	41,638
15 Apr 20	72.15000 -3.25	75.80	71.30	74.55	78,096
14 Apr 20	75.40000 -0.25	77.70	74.45	76.80	65,954
09 Apr 20	75.65000 +1.65	76.80	73.60	75.20	74,352
08 Apr 20	74.00000 -1.00	75.30	73.55	74.40	29,237
07 Apr 20	75.00000 +4.50	77.20	71.50	71.50	124,023
06 Apr 20	70.50000 +2.50	71.50	69.25	70.35	66,401
03 Apr 20	68.00000 -0.10	69.50	66.80	68.20	25,246
02 Apr 20	68.10000 +2.05	69.10	65.95	66.00	65,543
01 Apr 20	66.05000 +0.25	67.70	63.60	63.70	51,277
31 Mar 20	65.80000 -0.20	68.00	64.35	67.55	64,741
30 Mar 20	66.00000 +1.15	66.90	63.90	64.30	42,396
27 Mar 20	64.85000 -4.85	69.95	63.65	69.05	102,353
26 Mar 20	69.70000 +1.30	69.85	66.00	66.90	66,510
25 Mar 20	68.40000 +1.20	72.60	65.95	70.35	121,758
24 Mar 20	67.20000 +6.30	67.20	63.55	64.45	120,996
23 Mar 20	60.90000 -0.80	62.20	58.20	58.80	72,203
20 Mar 20	61.70000 -0.65	67.80	61.00	66.95	133,637
19 Mar 20	62.35000 +1.75	64.20	58.80	63.00	121,875
18 Mar 20	60.60000 +1.35	63.95	57.00	58.50	115,731
17 Mar 20	59.25000 +2.70	60.65	54.70	57.95	225,486
16 Mar 20	56.55000 -5.75	59.80	48.86	57.35	430,997
13 Mar 20	62.30000 +2.05	65.75	59.20	62.10	370,042
12 Mar 20	60.25000 -10.40	66.25	58.70	65.35	410,208
11 Mar 20	70.65000 -1.70	76.10	69.55	73.40	253,989
10 Mar 20	72.35000 -0.90	77.85	72.35	74.10	213,338
09 Mar 20	73.25000 -6.60	76.10	71.80	72.50	341,318
06 Mar 20	79.85000 -0.20	80.15	77.25	78.00	230,864
05 Mar 20	80.05000 -0.35	83.00	79.30	82.85	208,039
04 Mar 20	80.40000 +5.45	82.30	75.90	79.00	428,847
03 Mar 20	74.95000 +1.65	77.45	73.80	75.05	201,535
02 Mar 20	73.30000 -0.70	77.00	71.85	76.00	152,695
28 Feb 20	74.00000 -1.75	74.65	71.05	71.10	264,034
27 Feb 20	75.75000 -3.60	77.75	74.50	77.75	181,712
26 Feb 20	79.35000 +1.40	80.10	74.85	76.60	176,894
25 Feb 20	77.95000 -4.20	82.65	77.80	82.45	208,130
24 Feb 20	82.15000 -3.45	82.60	77.10	81.35	290,258
21 Feb 20	85.60000 -0.45	87.05	84.65	85.40	81,816
20 Feb 20	86.05000 -0.75	88.05	85.40	87.00	105,639
19 Feb 20	86.80000 -0.20	88.20	86.65	87.40	92,245
18 Feb 20	87.00000 -2.50	88.25	84.90	87.00	157,757
17 Feb 20	89.50000 -1.35	91.95	88.20	91.00	95,680
14 Feb 20	90.85000 -1.90	93.20	90.85	92.50	72,461
13 Feb 20	92.75000 -0.20	93.00	90.75	92.35	94,513
12 Feb 20	92.95000 +1.90	93.75	90.15	91.00	95,747
11 Feb 20	91.05000 +1.90	91.15	89.45	90.20	62,873
10 Feb 20	89.15000 +0.25	89.30	87.15	88.90	67,767
07 Feb 20	88.90000 -0.20	89.50	88.20	88.85	57,705
06 Feb 20	89.10000 -0.55	91.45	88.85	91.30	57,802
05 Feb 20	89.65000 +2.35	91.60	87.70	87.80	109,407
04 Feb 20	87.30000 +2.80	88.05	85.00	85.00	98,722
03 Feb 20	84.50000 -0.95	86.05	82.75	85.35	103,490
31 Jan 20	85.45000 -1.40	88.15	85.45	87.60	124,907
30 Jan 20	86.85000 -1.60	87.60	86.40	86.55	102,281
29 Jan 20	88.45000 +0.90	90.10	87.30	87.95	126,988
28 Jan 20	87.55000 +2.25	87.60	84.40	84.45	136,195
27 Jan 20	85.30000 -2.65	86.80	83.15	85.55	211,855
24 Jan 20	87.95000 +2.95	88.50	86.10	86.70	242,107
23 Jan 20	85.00000 +3.80	87.20	79.75	81.00	588,888
22 Jan 20	81.20000 -14.85	89.45	79.70	89.30	1,232,458
21 Jan 20	96.05000 -2.85	98.50	95.70	98.50	113,327
20 Jan 20	98.90000 +0.35	100.90	98.50	98.55	101,425
17 Jan 20	98.55000 +0.00	99.55	97.85	98.80	88,365
16 Jan 20	98.55000 -1.85	101.00	98.35	100.90	104,266
15 Jan 20	100.40000 +1.05	101.30	98.85	99.50	71,902
14 Jan 20	99.35000 -0.75	101.00	98.35	100.50	97,221
13 Jan 20	100.10000 +1.00	101.40	98.10	98.95	103,295
10 Jan 20	99.10000 +1.85	99.50	97.35	98.10	135,792
09 Jan 20	97.25000 +0.05	100.20	96.95	98.70	102,906
08 Jan 20	97.20000 -1.40	98.60	96.85	98.05	70,755
07 Jan 20	98.60000 +2.70	99.70	96.50	96.50	116,600
06 Jan 20	95.90000 -0.65	96.15	92.85	95.70	99,730
03 Jan 20	96.55000 -0.85	96.85	94.05	96.30	68,249
02 Jan 20	97.40000 +3.70	98.40	94.70	95.10	88,663
31 Dec 19	93.70000 -1.60	95.25	93.35	95.20	63,365
30 Dec 19	95.30000 -2.50	97.90	95.30	97.70	56,305
27 Dec 19	97.80000 -0.40	99.40	97.00	99.00	75,345
24 Dec 19	98.20000 -0.20	99.40	98.20	99.05	17,992
23 Dec 19	98.40000 -1.25	100.00	97.85	99.70	62,224
20 Dec 19	99.65000 +2.05	99.65	97.30	97.80	177,350
19 Dec 19	97.60000 -0.05	97.65	95.50	97.65	78,468
18 Dec 19	97.65000 +2.80	98.00	94.65	95.10	101,969
17 Dec 19	94.85000 -0.55	95.25	93.50	95.20	108,496
16 Dec 19	95.40000 -0.85	97.00	95.40	97.00	83,025
13 Dec 19	96.25000 +2.15	98.40	95.60	96.50	200,652
12 Dec 19	94.10000 +0.60	95.10	93.15	93.95	125,434
11 Dec 19	93.50000 -0.80	94.30	92.40	94.30	146,030
10 Dec 19	94.30000 +1.15	94.70	91.80	92.90	162,720
09 Dec 19	93.15000 -0.55	93.75	92.65	93.70	95,057
06 Dec 19	93.70000 -1.40	95.85	92.90	95.85	147,476
05 Dec 19	95.10000 -1.05	97.30	94.05	96.70	188,332
04 Dec 19	96.15000 +5.30	96.25	90.60	90.60	356,517
03 Dec 19	90.85000 -1.20	93.35	89.10	90.50	357,983
02 Dec 19	92.05000 -3.95	99.60	90.85	97.00	423,247
29 Nov 19	96.00000 -15.90	112.80	96.00	111.10	796,066
28 Nov 19	111.90000 -3.60	113.70	105.90	111.00	273,178
27 Nov 19	115.50000 +2.30	117.20	113.20	113.30	122,172
26 Nov 19	113.20000 -1.20	115.10	113.20	114.40	107,618
25 Nov 19	114.40000 +1.50	114.50	113.00	113.40	77,272
22 Nov 19	112.90000 +0.90	113.70	111.60	111.70	56,389
21 Nov 19	112.00000 -2.10	114.20	111.60	113.00	76,576
20 Nov 19	114.10000 +0.10	115.40	112.10	113.00	98,676
19 Nov 19	114.00000 -0.60	114.50	112.90	114.40	126,972
18 Nov 19	114.60000 +7.80	114.60	106.80	106.80	282,950
15 Nov 19	106.80000 +2.70	106.80	104.80	105.00	89,252
14 Nov 19	104.10000 -1.10	105.20	103.30	105.20	71,473
13 Nov 19	105.20000 +0.20	105.30	103.10	104.50	64,184
12 Nov 19	105.00000 +0.60	105.40	103.70	104.60	54,003
11 Nov 19	104.40000 +0.10	105.30	103.50	103.60	34,145
08 Nov 19	104.30000 -1.70	105.40	103.20	105.40	68,603
07 Nov 19	106.00000 +1.00	107.20	104.10	105.00	114,043
06 Nov 19	105.00000 +0.90	105.10	103.00	104.20	124,277
05 Nov 19	104.10000 +0.70	104.60	102.60	103.50	82,109
04 Nov 19	103.40000 +3.55	103.80	100.80	101.00	86,290
01 Nov 19	99.85000 +1.20	100.90	99.20	99.20	83,084
31 Oct 19	98.65000 -2.95	101.90	98.65	101.90	110,132
30 Oct 19	101.60000 -1.50	103.70	101.30	103.00	99,954
29 Oct 19	103.10000 +0.10	105.70	102.70	103.00	213,239
28 Oct 19	103.00000 +1.20	104.30	101.00	101.80	157,590
25 Oct 19	101.80000 +3.30	101.90	98.70	98.75	182,347
24 Oct 19	98.50000 +2.60	98.95	95.75	95.75	118,962
23 Oct 19	95.90000 -2.05	97.95	95.20	97.40	127,379
22 Oct 19	97.95000 -1.75	100.00	97.80	100.00	107,269
21 Oct 19	99.70000 +0.65	100.40	98.55	99.00	108,688
18 Oct 19	99.05000 +0.30	99.45	97.10	98.60	96,367
17 Oct 19	98.75000 -1.85	101.40	98.75	100.60	144,691
16 Oct 19	100.60000 +3.00	101.50	96.75	99.00	346,305
15 Oct 19	97.60000 +0.20	98.75	96.60	97.90	104,596
14 Oct 19	97.40000 +0.10	97.45	94.35	97.00	101,094
11 Oct 19	97.30000 +4.60	97.80	93.20	93.65	188,347
10 Oct 19	92.70000 +2.35	93.00	89.95	90.40	87,206
09 Oct 19	90.35000 +2.45	90.35	87.10	87.60	55,788
08 Oct 19	87.90000 -1.10	89.40	87.20	88.90	79,903
07 Oct 19	89.00000 -0.30	89.45	87.80	88.90	55,977
04 Oct 19	89.30000 +0.95	89.85	87.65	88.95	58,611
03 Oct 19	88.35000 +1.30	88.60	86.55	87.00	75,855
02 Oct 19	87.05000 -3.40	90.15	87.05	90.15	90,710
01 Oct 19	90.45000 -0.25	94.00	90.30	91.85	131,061
30 Sep 19	90.70000 -0.40	91.60	88.80	91.05	97,665
27 Sep 19	91.10000 +1.90	91.10	87.95	88.50	63,233
26 Sep 19	89.20000 +0.35	90.85	88.90	89.35	78,787
25 Sep 19	88.85000 -1.15	88.95	86.70	88.90	103,888
24 Sep 19	90.00000 +0.60	91.50	89.70	90.30	67,617
23 Sep 19	89.40000 -1.75	90.80	87.40	90.75	106,141
20 Sep 19	91.15000 -1.85	93.25	90.60	93.25	133,763
19 Sep 19	93.00000 -0.55	94.10	92.50	93.55	95,671
18 Sep 19	93.55000 -0.90	95.20	92.80	94.80	117,824
17 Sep 19	94.45000 -1.55	94.45	91.45	92.00	340,931
16 Sep 19	96.00000 -2.30	97.65	95.65	96.95	55,957
13 Sep 19	98.30000 +1.40	99.10	96.40	97.50	78,514
12 Sep 19	96.90000 +0.40	99.20	95.60	97.15	79,881
11 Sep 19	96.50000 +1.05	97.45	95.65	96.25	60,545
10 Sep 19	95.45000 -2.65	98.60	94.75	98.10	82,073
09 Sep 19	98.10000 -0.75	99.20	96.75	98.60	88,018
06 Sep 19	98.85000 +2.85	98.85	95.15	96.10	185,813
05 Sep 19	96.00000 +3.55	96.00	93.50	93.90	115,013
04 Sep 19	92.45000 +2.35	93.25	90.05	90.70	58,289
03 Sep 19	90.10000 -0.90	91.00	89.30	91.00	43,217
02 Sep 19	91.00000 -0.75	92.90	90.35	91.70	51,669
30 Aug 19	91.75000 +0.45	94.55	91.70	91.70	107,010
29 Aug 19	91.30000 +3.25	91.70	88.00	88.00	72,214
28 Aug 19	88.05000 -0.05	88.75	86.95	87.90	48,949
27 Aug 19	88.10000 -0.60	88.95	86.75	88.95	68,585
26 Aug 19	88.70000 +1.50	89.65	85.05	86.10	87,336
23 Aug 19	87.20000 -2.25	90.00	87.00	89.90	56,640
22 Aug 19	89.45000 -1.90	91.50	88.70	90.90	54,963
21 Aug 19	91.35000 +2.80	92.10	88.90	89.00	92,529
20 Aug 19	88.55000 -0.15	89.10	87.90	88.85	53,573
19 Aug 19	88.70000 +2.70	89.35	86.85	86.85	100,798
16 Aug 19	86.00000 +1.00	86.55	83.05	84.60	77,094
15 Aug 19	85.00000 -1.40	86.65	83.30	86.00	79,701
14 Aug 19	86.40000 -3.05	90.70	86.05	89.95	62,005
13 Aug 19	89.45000 +1.80	90.25	86.15	87.60	71,799
12 Aug 19	87.65000 +0.40	89.10	86.75	87.90	39,026
09 Aug 19	87.25000 -2.55	90.30	87.25	89.90	60,751
08 Aug 19	89.80000 +3.20	89.95	86.80	88.25	125,236
07 Aug 19	86.60000 +0.75	87.40	85.50	86.70	124,278
06 Aug 19	85.85000 -0.80	87.50	85.85	86.20	86,078
05 Aug 19	86.65000 -4.15	90.00	86.35	90.00	166,093
02 Aug 19	90.80000 -4.50	93.00	90.60	92.60	115,691
01 Aug 19	95.30000 +0.65	95.70	93.55	93.55	65,804
31 Jul 19	94.65000 +1.70	95.95	92.55	92.55	78,557
30 Jul 19	92.95000 -1.35	95.05	92.55	94.70	58,515
29 Jul 19	94.30000 -0.40	95.35	93.00	94.15	54,589
26 Jul 19	94.70000 +1.55	94.70	92.95	93.90	83,487
25 Jul 19	93.15000 -0.10	94.90	91.70	93.75	75,919
24 Jul 19	93.25000 +0.45	93.55	91.85	92.85	101,083
23 Jul 19	92.80000 -0.20	94.50	91.80	93.90	102,119
22 Jul 19	93.00000 -0.35	93.80	92.60	93.00	131,222
19 Jul 19	93.35000 +0.90	93.50	91.90	93.50	99,365
18 Jul 19	92.45000 -5.15	97.00	91.90	95.65	187,158
17 Jul 19	97.60000 +0.65	98.65	96.80	96.90	111,264
16 Jul 19	96.95000 +1.45	97.05	94.75	95.95	97,936
15 Jul 19	95.50000 +0.60	97.05	93.70	95.35	71,910
12 Jul 19	94.90000 +1.80	95.15	92.35	93.15	92,814
11 Jul 19	93.10000 +0.00	94.65	92.65	94.50	82,408
10 Jul 19	93.10000 +1.25	94.10	91.80	92.50	58,917
09 Jul 19	91.85000 -1.40	94.00	90.65	94.00	96,388
08 Jul 19	93.25000 +0.20	94.95	92.65	92.65	57,571
05 Jul 19	93.05000 -2.15	95.25	92.70	95.15	86,181
04 Jul 19	95.20000 +0.65	95.50	94.00	94.80	72,427
03 Jul 19	94.55000 -1.35	97.45	94.10	96.00	99,813
02 Jul 19	95.90000 -1.30	99.15	95.10	97.65	96,620
01 Jul 19	97.20000 +0.90	100.50	96.95	98.95	179,553
28 Jun 19	96.30000 +0.05	99.00	95.95	96.40	206,827
27 Jun 19	96.25000 +0.85	96.40	92.70	93.30	95,955
26 Jun 19	95.40000 +1.55	96.30	94.30	94.30	118,815
25 Jun 19	93.85000 -0.30	94.90	93.65	93.70	65,016
24 Jun 19	94.15000 -0.55	95.45	92.20	94.60	83,802
21 Jun 19	94.70000 +0.10	95.00	93.85	94.60	149,790
20 Jun 19	94.60000 +1.20	95.80	93.90	93.90	151,444
19 Jun 19	93.40000 +1.10	94.00	92.20	92.70	90,716
18 Jun 19	92.30000 +1.05	93.55	87.90	90.30	192,077
17 Jun 19	91.25000 -1.25	94.90	91.25	93.80	173,029
14 Jun 19	92.50000 +1.30	92.50	90.00	90.20	163,271
13 Jun 19	91.20000 +3.85	94.35	87.65	94.20	394,367
12 Jun 19	87.35000 +0.80	87.40	84.75	85.60	115,105
11 Jun 19	86.55000 +2.30	87.05	84.35	84.90	97,192
10 Jun 19	84.25000 +0.45	86.25	83.10	84.75	77,339
07 Jun 19	83.80000 +6.55	83.90	78.00	78.30	203,880
06 Jun 19	77.25000 -1.20	78.50	76.45	78.15	72,011
05 Jun 19	78.45000 +1.00	79.95	77.25	78.20	124,498
04 Jun 19	77.45000 +2.75	77.75	73.45	74.00	83,530
03 Jun 19	74.70000 -0.40	75.10	73.60	74.25	67,193
31 May 19	75.10000 +0.15	75.30	72.95	73.55	87,329
30 May 19	74.95000 -0.15	75.50	74.50	74.80	56,828
29 May 19	75.10000 -0.90	76.40	74.00	75.00	129,689
28 May 19	76.00000 +0.50	76.55	75.05	75.95	157,408
27 May 19	75.50000 +0.20	77.15	74.75	76.05	52,483
24 May 19	75.30000 -0.10	77.00	74.75	76.20	118,767
23 May 19	75.40000 -4.45	78.90	75.15	78.90	124,518
22 May 19	79.85000 +0.75	80.95	79.35	79.70	111,628
21 May 19	79.10000 +0.80	80.35	77.20	78.30	191,730
20 May 19	78.30000 -6.40	83.85	77.70	83.85	171,446
17 May 19	84.70000 -0.80	85.00	83.65	84.70	48,239
16 May 19	85.50000 -0.70	86.25	84.60	85.85	71,423
15 May 19	86.20000 +0.50	87.00	84.15	86.90	102,088
14 May 19	85.70000 +4.45	85.90	81.00	81.00	119,094
13 May 19	81.25000 -3.55	84.55	80.65	84.55	91,383
10 May 19	84.80000 +1.15	85.85	84.10	84.30	80,782
09 May 19	83.65000 -3.20	86.55	83.10	86.05	103,677
08 May 19	86.85000 +1.10	87.25	84.60	85.10	87,102
07 May 19	85.75000 -1.20	87.50	84.80	87.00	105,765
06 May 19	86.95000 -2.70	88.25	85.95	87.75	118,978
03 May 19	89.65000 +0.20	89.95	88.45	88.85	77,668
02 May 19	89.45000 -0.70	90.75	87.80	89.20	139,665
30 Apr 19	90.15000 -0.80	92.20	89.55	91.25	87,872
29 Apr 19	90.95000 -0.10	91.40	89.95	90.65	82,552
26 Apr 19	91.05000 -0.45	91.65	88.05	90.55	114,980
25 Apr 19	91.50000 -1.00	94.00	90.05	92.10	125,971
24 Apr 19	92.50000 -1.00	94.95	91.10	93.55	103,783
23 Apr 19	93.50000 +1.35	93.50	90.25	92.25	207,960
18 Apr 19	92.15000 +8.55	92.50	85.00	87.00	785,451
17 Apr 19	83.60000 +0.60	85.00	82.70	83.00	151,078
16 Apr 19	83.00000 +1.20	83.00	81.25	82.00	104,358
15 Apr 19	81.80000 +0.70	82.80	81.05	81.45	138,739
12 Apr 19	81.10000 +1.30	81.25	79.80	80.00	104,251
11 Apr 19	79.80000 +0.50	80.20	78.85	79.20	65,812
10 Apr 19	79.30000 +0.80	80.80	78.25	78.25	112,890
09 Apr 19	78.50000 -0.25	80.40	78.25	78.25	92,248
08 Apr 19	78.75000 -0.25	79.15	78.30	78.65	72,208
05 Apr 19	79.00000 +0.45	79.90	78.50	78.95	98,778
04 Apr 19	78.55000 -1.25	79.85	78.50	79.25	85,033
03 Apr 19	79.80000 +2.55	79.85	77.70	78.00	147,274
02 Apr 19	77.25000 +0.75	77.60	75.85	76.95	78,593
01 Apr 19	76.50000 +3.50	77.00	73.55	73.55	194,951
29 Mar 19	73.00000 +1.30	73.25	72.00	72.00	68,344
28 Mar 19	71.70000 +0.70	71.80	70.15	70.55	52,240
27 Mar 19	71.00000 -1.95	73.90	70.40	72.70	127,924
26 Mar 19	72.95000 +0.70	73.35	71.75	72.20	118,005
25 Mar 19	72.25000 -0.20	72.65	70.55	71.60	102,216
22 Mar 19	72.45000 +0.90	74.40	72.25	72.40	123,473
21 Mar 19	71.55000 +1.75	72.40	69.75	70.05	120,361
20 Mar 19	69.80000 -0.70	71.00	69.15	70.20	46,107
19 Mar 19	70.50000 +0.90	70.80	69.60	69.60	35,435
18 Mar 19	69.60000 -0.90	71.90	68.95	70.70	102,869
15 Mar 19	70.50000 +1.80	70.85	68.05	68.05	84,488
14 Mar 19	68.70000 +0.10	69.00	67.90	68.50	62,618
13 Mar 19	68.60000 +0.15	69.50	68.00	68.80	83,433
12 Mar 19	68.45000 -0.40	70.25	67.95	69.60	47,430
11 Mar 19	68.85000 +2.05	68.95	66.40	66.80	70,956
08 Mar 19	66.80000 -1.75	68.35	66.20	67.05	89,407
07 Mar 19	68.55000 -2.10	70.25	68.35	70.00	95,895
06 Mar 19	70.65000 -2.30	73.40	70.65	73.00	76,763
05 Mar 19	72.95000 +0.15	73.05	71.45	72.45	67,070
04 Mar 19	72.80000 +1.00	73.05	71.80	72.95	62,226
01 Mar 19	71.80000 +1.65	73.25	70.85	70.85	69,498
28 Feb 19	70.15000 -0.25	70.75	69.40	70.00	52,638
27 Feb 19	70.40000 -1.05	71.65	69.80	71.40	68,141
26 Feb 19	71.45000 -1.60	73.90	71.15	72.30	107,779
25 Feb 19	73.05000 +1.05	75.00	72.30	72.60	104,291
22 Feb 19	72.00000 +0.10	72.90	71.30	71.95	134,575
21 Feb 19	71.90000 +1.15	72.50	70.55	70.75	108,998
20 Feb 19	70.75000 +3.00	71.00	67.85	67.85	133,426
19 Feb 19	67.75000 +0.00	68.55	66.80	67.55	70,517
18 Feb 19	67.75000 -0.35	68.75	67.45	68.00	50,051
15 Feb 19	68.10000 +0.15	68.75	67.70	68.05	58,390
14 Feb 19	67.95000 -0.25	69.30	67.70	68.50	75,212
13 Feb 19	68.20000 +1.00	68.40	67.35	67.50	92,318
12 Feb 19	67.20000 +1.45	67.20	66.35	66.45	70,862
11 Feb 19	65.75000 +1.60	66.10	64.70	64.70	43,529
08 Feb 19	64.15000 -2.00	66.50	63.85	65.20	91,127
07 Feb 19	66.15000 -2.10	68.70	65.95	68.10	77,028
06 Feb 19	68.25000 +2.10	68.35	66.05	66.05	86,602
05 Feb 19	66.15000 -1.05	67.50	65.20	67.40	94,961
04 Feb 19	67.20000 -0.05	68.30	66.90	67.45	77,510
01 Feb 19	67.25000 +0.10	68.00	66.85	67.10	91,631
31 Jan 19	67.15000 -0.05	67.80	66.50	67.35	83,333
30 Jan 19	67.20000 +1.25	67.30	66.25	66.90	62,727
29 Jan 19	65.95000 -0.40	66.90	65.50	66.50	63,410
28 Jan 19	66.35000 -0.15	66.90	65.20	66.90	134,608
25 Jan 19	66.50000 -0.50	67.75	66.20	67.45	122,754
24 Jan 19	67.00000 +3.25	67.50	61.55	63.20	249,625
23 Jan 19	63.75000 -2.65	66.15	63.55	65.40	173,672
22 Jan 19	66.40000 +3.40	68.35	64.25	67.00	487,883
21 Jan 19	63.00000 +3.00	63.40	60.00	60.00	237,144
18 Jan 19	60.00000 +1.15	60.75	59.15	59.25	175,823
17 Jan 19	58.85000 -0.55	59.65	57.80	58.70	119,637
16 Jan 19	59.40000 +2.75	59.55	57.00	57.60	138,704
15 Jan 19	56.65000 +0.45	57.60	55.70	56.45	114,796
14 Jan 19	56.20000 -0.80	57.40	55.40	56.00	128,273
11 Jan 19	57.00000 +1.80	58.50	54.55	55.65	170,272
10 Jan 19	55.20000 +0.05	55.50	53.20	54.25	94,447
09 Jan 19	55.15000 +2.20	56.10	53.55	53.85	184,710
08 Jan 19	52.95000 +1.35	54.80	51.50	51.90	148,017
07 Jan 19	51.60000 +1.15	51.85	50.10	50.80	118,615
04 Jan 19	50.45000 +0.83	50.80	48.60	50.00	160,506
03 Jan 19	49.62000 -3.48	51.95	49.26	51.75	192,341
02 Jan 19	53.10000 +2.50	53.65	49.04	50.00	159,099
31 Dec 18	50.60000 +0.45	51.15	49.56	50.75	39,600
28 Dec 18	50.15000 +0.81	51.00	49.58	50.05	90,636
27 Dec 18	49.34000 +0.04	51.60	48.36	50.65	136,418
24 Dec 18	49.30000 +0.16	50.30	48.24	48.24	46,709
21 Dec 18	49.14000 +0.64	50.20	47.58	48.06	211,344
20 Dec 18	48.50000 -2.60	51.35	48.50	49.60	180,709
19 Dec 18	51.10000 +1.44	51.50	48.68	48.98	105,329
18 Dec 18	49.66000 -0.74	50.70	48.68	49.60	146,067
17 Dec 18	50.40000 -0.90	51.60	49.82	50.90	138,815
14 Dec 18	51.30000 -0.55	52.35	48.82	50.40	206,061
13 Dec 18	51.85000 -0.25	52.90	51.80	52.40	101,899
12 Dec 18	52.10000 +0.65	52.40	50.95	52.40	140,059
11 Dec 18	51.45000 +1.75	52.40	50.35	51.20	175,603
10 Dec 18	49.70000 +0.68	50.50	47.32	48.00	180,220
07 Dec 18	49.02000 +0.08	50.95	48.68	49.62	171,709
06 Dec 18	48.94000 -3.06	51.05	48.64	50.50	249,823
05 Dec 18	52.00000 -2.10	52.75	51.60	52.60	168,990
04 Dec 18	54.10000 -3.30	56.85	53.85	56.50	173,702
03 Dec 18	57.40000 +3.20	59.15	55.80	56.55	313,249
30 Nov 18	54.20000 -2.30	56.45	51.70	56.45	395,407
29 Nov 18	56.50000 +5.70	58.55	54.50	56.20	491,628
28 Nov 18	50.80000 +1.26	51.05	48.56	49.32	171,476
27 Nov 18	49.54000 +0.90	49.58	47.80	49.00	142,314
26 Nov 18	48.64000 +2.06	49.16	47.00	47.00	204,870
23 Nov 18	46.58000 -0.26	47.20	45.92	46.90	127,111
22 Nov 18	46.84000 -0.36	47.20	45.72	47.00	182,519
21 Nov 18	47.20000 -0.40	48.80	46.72	48.16	247,991
20 Nov 18	47.60000 -4.45	51.25	46.64	51.05	281,013
19 Nov 18	52.05000 -0.35	55.15	51.85	52.50	139,240
16 Nov 18	52.40000 -2.85	55.75	52.30	55.55	194,478
15 Nov 18	55.25000 +0.30	55.90	53.95	55.35	214,255
14 Nov 18	54.95000 -0.75	55.50	53.70	55.00	277,266
13 Nov 18	55.70000 -0.60	57.10	55.05	56.20	219,193
12 Nov 18	56.30000 -2.95	60.50	56.10	60.40	101,837
09 Nov 18	59.25000 -1.45	60.25	58.65	60.25	184,939
08 Nov 18	60.70000 -1.75	63.60	60.25	63.05	98,828
07 Nov 18	62.45000 +0.25	63.85	61.65	62.70	57,201
06 Nov 18	62.20000 +1.70	62.85	60.70	61.40	101,150
05 Nov 18	60.50000 -2.55	62.95	60.15	62.55	96,555
02 Nov 18	63.05000 -1.80	66.95	62.65	66.05	188,768
01 Nov 18	64.85000 +1.60	65.05	63.80	63.80	88,099
31 Oct 18	63.25000 +1.40	64.75	62.65	62.65	161,102
30 Oct 18	61.85000 +1.15	62.50	59.75	61.10	136,439
29 Oct 18	60.70000 +3.65	61.80	57.00	57.00	113,674
26 Oct 18	57.05000 -1.35	58.35	55.55	58.25	146,080
25 Oct 18	58.40000 +0.90	59.85	54.05	56.55	211,051
24 Oct 18	57.50000 -5.55	64.05	57.15	62.85	233,803
23 Oct 18	63.05000 -0.90	63.40	59.55	62.50	180,212
22 Oct 18	63.95000 -1.95	66.95	63.40	66.30	152,514
19 Oct 18	65.90000 +0.45	66.50	64.45	64.80	166,137
18 Oct 18	65.45000 +2.15	67.20	61.10	66.65	401,698
17 Oct 18	63.30000 +3.20	63.90	61.65	61.70	177,679
16 Oct 18	60.10000 +2.25	60.85	57.60	58.25	120,055
15 Oct 18	57.85000 -0.25	59.50	57.35	58.30	124,802
12 Oct 18	58.10000 +2.00	61.95	57.60	60.20	287,673
11 Oct 18	56.10000 +0.25	58.85	52.30	54.10	199,291
10 Oct 18	55.85000 -2.70	58.80	55.40	58.75	266,917
09 Oct 18	58.55000 +1.05	58.85	57.05	57.55	95,833
08 Oct 18	57.50000 -2.65	59.85	57.30	59.55	120,321
05 Oct 18	60.15000 -1.70	61.55	59.25	61.55	118,778
04 Oct 18	61.85000 -3.00	64.55	61.15	64.25	117,793
03 Oct 18	64.85000 +2.00	65.15	61.60	63.45	149,492
02 Oct 18	62.85000 +1.05	62.85	59.40	61.20	130,566
01 Oct 18	61.80000 +2.10	62.65	59.85	59.90	154,019
28 Sep 18	59.70000 -1.85	61.80	58.85	61.50	227,064
27 Sep 18	61.55000 -6.70	67.75	61.35	67.75	314,852
26 Sep 18	68.25000 -3.15	71.70	67.95	71.35	105,080
25 Sep 18	71.40000 +1.70	71.60	69.10	69.75	118,951
24 Sep 18	69.70000 +1.15	69.75	68.10	68.80	71,310
21 Sep 18	68.55000 +1.70	69.55	67.15	67.15	151,556
20 Sep 18	66.85000 +1.05	67.35	65.85	66.20	58,133
19 Sep 18	65.80000 +1.50	66.30	64.20	64.20	79,468
18 Sep 18	64.30000 -0.35	65.05	63.70	64.00	75,752
17 Sep 18	64.65000 +0.20	65.60	63.45	63.80	66,108
14 Sep 18	64.45000 +2.65	64.65	62.20	62.80	101,782
13 Sep 18	61.80000 +1.80	62.25	59.55	59.65	123,378
12 Sep 18	60.00000 -2.25	62.30	59.45	61.90	101,496
11 Sep 18	62.25000 -1.50	63.90	61.40	63.80	86,534
10 Sep 18	63.75000 -0.95	65.35	63.45	63.95	60,413
07 Sep 18	64.70000 -1.50	65.70	63.20	65.70	110,358
06 Sep 18	66.20000 +0.20	67.25	65.15	65.90	108,590
05 Sep 18	66.00000 +1.30	66.55	64.45	64.45	104,533
04 Sep 18	64.70000 -0.95	66.25	64.30	65.65	42,077
03 Sep 18	65.65000 -1.10	66.70	65.40	66.60	58,729
31 Aug 18	66.75000 -1.05	67.50	66.00	67.50	43,529
30 Aug 18	67.80000 +0.50	67.95	66.70	67.20	65,483
29 Aug 18	67.30000 -0.20	67.70	66.45	67.65	37,655
28 Aug 18	67.50000 +1.10	68.60	67.30	67.30	95,185
27 Aug 18	66.40000 +1.40	66.55	64.20	65.40	64,018
24 Aug 18	65.00000 +0.05	65.35	64.35	64.75	78,226
23 Aug 18	64.95000 -1.05	66.00	64.60	66.00	71,596
22 Aug 18	66.00000 +2.35	68.10	64.40	64.40	167,923
21 Aug 18	63.65000 +0.20	63.65	62.70	63.45	52,963
20 Aug 18	63.45000 +0.60	64.95	62.95	63.40	70,513
17 Aug 18	62.85000 -0.45	63.35	62.30	63.35	87,117
16 Aug 18	63.30000 -0.50	65.20	62.65	63.95	136,842
15 Aug 18	63.80000 -1.40	65.75	63.65	65.75	135,835
14 Aug 18	65.20000 -0.80	66.65	65.05	66.50	123,770
13 Aug 18	66.00000 -0.95	67.00	65.30	67.00	86,672
10 Aug 18	66.95000 -3.75	70.45	65.85	70.40	271,699
09 Aug 18	70.70000 +0.00	71.80	70.25	70.65	52,364
08 Aug 18	70.70000 +0.25	71.35	70.25	70.40	48,205
07 Aug 18	70.45000 -0.45	71.85	70.40	70.80	57,147
06 Aug 18	70.90000 +0.45	72.05	70.40	70.65	76,582
03 Aug 18	70.45000 -0.60	71.40	70.15	71.25	121,657
02 Aug 18	71.05000 -0.85	71.50	70.45	71.45	80,921
01 Aug 18	71.90000 -1.45	74.35	71.50	73.80	73,349
31 Jul 18	73.35000 +1.50	73.70	71.40	72.00	97,687
30 Jul 18	71.85000 -0.95	73.00	71.55	72.25	50,772
27 Jul 18	72.80000 +1.00	73.10	71.45	72.10	86,468
26 Jul 18	71.80000 +0.80	72.00	70.85	71.00	164,321
25 Jul 18	71.00000 -2.85	73.60	70.75	73.25	106,684
24 Jul 18	73.85000 +2.75	74.70	71.95	72.00	157,687
23 Jul 18	71.10000 -2.20	73.20	70.55	73.00	91,593
20 Jul 18	73.30000 -2.70	76.05	73.10	75.65	132,146
19 Jul 18	76.00000 +1.65	76.25	72.40	75.25	209,266
18 Jul 18	74.35000 +1.30	75.10	73.20	74.00	81,565
17 Jul 18	73.05000 +0.15	73.30	71.85	72.85	80,487
16 Jul 18	72.90000 -1.95	75.30	72.80	75.00	76,177
13 Jul 18	74.85000 +0.25	75.90	74.55	75.00	86,793
12 Jul 18	74.60000 +0.35	75.30	73.20	74.25	67,440
11 Jul 18	74.25000 -1.50	74.90	72.80	74.75	127,614
10 Jul 18	75.75000 +2.45	75.95	72.25	73.55	244,778
09 Jul 18	73.30000 +2.60	74.50	71.15	71.30	132,339
06 Jul 18	70.70000 +1.30	71.60	69.15	69.50	108,056
05 Jul 18	69.40000 -0.65	70.75	69.10	69.80	174,819
04 Jul 18	70.05000 -2.70	72.10	69.75	72.10	123,705
03 Jul 18	72.75000 +1.55	73.25	71.30	72.25	118,221
02 Jul 18	71.20000 -1.00	72.80	70.45	71.30	106,595
29 Jun 18	72.20000 +0.65	75.40	72.00	73.10	143,053
28 Jun 18	71.55000 -4.15	75.70	70.15	75.70	257,450
27 Jun 18	75.70000 -0.25	76.55	74.30	76.55	122,446
26 Jun 18	75.95000 -0.30	77.65	75.60	76.75	104,933
25 Jun 18	76.25000 -1.20	77.30	76.00	76.50	175,103
22 Jun 18	77.45000 +1.80	78.60	75.65	75.65	136,714
21 Jun 18	75.65000 -1.60	76.95	75.05	76.85	328,739
20 Jun 18	77.25000 -1.15	79.80	76.75	79.05	76,331
19 Jun 18	78.40000 -1.45	78.80	77.30	78.60	119,479
18 Jun 18	79.85000 -1.45	81.30	78.45	81.10	155,931
15 Jun 18	81.30000 +2.20	86.15	80.00	80.00	457,044
14 Jun 18	79.10000 -1.55	81.00	76.05	80.65	439,150
13 Jun 18	80.65000 -0.15	81.50	80.20	80.80	101,339
12 Jun 18	80.80000 -0.70	82.20	80.20	82.00	65,858
11 Jun 18	81.50000 +0.55	81.95	80.50	81.15	59,361
08 Jun 18	80.95000 -0.45	81.75	79.55	81.05	87,063
07 Jun 18	81.40000 -1.55	84.80	81.40	83.50	155,040
06 Jun 18	82.95000 +1.15	83.80	82.20	82.50	115,020
05 Jun 18	81.80000 +2.00	83.45	79.95	80.00	164,996
04 Jun 18	79.80000 +1.10	80.20	79.20	79.35	78,933
01 Jun 18	78.70000 +0.55	79.65	77.80	78.40	69,777
31 May 18	78.15000 +0.00	79.35	77.30	78.60	197,263
30 May 18	78.15000 +1.00	78.80	76.65	76.90	68,124
29 May 18	77.15000 -1.60	78.50	76.55	78.00	212,512
28 May 18	78.75000 +0.05	79.35	78.35	79.00	66,216
25 May 18	78.70000 +3.25	78.85	75.95	75.95	103,728
24 May 18	75.45000 -0.45	78.55	75.30	76.10	128,126
23 May 18	75.90000 -3.05	78.90	75.70	78.90	178,616
22 May 18	78.95000 -1.25	81.70	78.85	80.45	74,483
21 May 18	80.20000 +1.95	81.70	78.40	78.70	144,999
18 May 18	78.25000 -0.75	79.45	77.55	78.65	122,366
17 May 18	79.00000 +2.00	79.00	76.75	76.75	86,981
16 May 18	77.00000 -1.00	79.40	76.75	78.10	113,467
15 May 18	78.00000 -0.70	79.85	76.35	78.65	177,250
14 May 18	78.70000 +0.75	78.75	77.55	77.95	130,691
11 May 18	77.95000 +1.90	78.45	75.95	75.95	263,787
10 May 18	76.05000 -0.15	76.30	74.55	76.20	164,695
09 May 18	76.20000 +2.05	76.25	74.35	74.45	254,449
08 May 18	74.15000 +1.65	74.60	72.60	72.60	167,015
07 May 18	72.50000 +2.65	72.55	70.40	70.40	99,915
04 May 18	69.85000 +1.85	70.40	68.40	68.40	130,207
03 May 18	68.00000 -0.25	68.85	67.20	68.50	95,507
02 May 18	68.25000 +0.75	69.40	67.25	67.25	86,088
30 Apr 18	67.50000 -0.15	67.65	66.75	67.35	77,813
27 Apr 18	67.65000 -0.45	69.35	67.35	69.00	62,548
26 Apr 18	68.10000 +2.20	68.55	65.95	66.25	133,303
25 Apr 18	65.90000 -1.40	67.60	65.70	67.40	141,292
24 Apr 18	67.30000 -2.45	69.20	66.55	68.50	201,755
23 Apr 18	69.75000 -3.10	73.40	67.80	72.05	295,351
20 Apr 18	72.85000 -0.05	77.20	71.45	72.00	593,794
19 Apr 18	72.90000 +10.65	72.90	65.50	65.50	1,174,349
18 Apr 18	62.25000 -0.15	62.75	61.55	62.35	105,953
17 Apr 18	62.40000 +0.50	62.90	61.70	62.55	86,640
16 Apr 18	61.90000 -0.25	63.50	61.80	62.35	57,932
13 Apr 18	62.15000 +0.05	62.95	61.80	62.15	63,185
12 Apr 18	62.10000 +2.70	62.20	59.40	59.40	79,592
11 Apr 18	59.40000 -1.90	62.00	59.25	61.45	73,871
10 Apr 18	61.30000 +1.70	61.75	60.45	60.55	84,253
09 Apr 18	59.60000 -0.25	60.75	58.65	59.65	49,436
06 Apr 18	59.85000 -0.10	59.90	58.90	59.50	75,323
05 Apr 18	59.95000 +3.55	60.20	57.85	57.95	143,240
04 Apr 18	56.40000 -0.80	57.95	54.85	57.65	144,569
03 Apr 18	57.20000 -1.70	58.10	56.35	58.10	146,112
29 Mar 18	58.90000 +0.00	60.00	58.75	59.00	149,889
28 Mar 18	58.90000 -4.55	61.70	58.65	61.05	220,995
27 Mar 18	63.45000 +0.70	64.80	62.85	64.25	75,869
26 Mar 18	62.75000 +1.75	64.20	60.95	61.10	118,331
23 Mar 18	61.00000 -2.35	62.20	60.45	62.10	95,831
22 Mar 18	63.35000 -1.10	64.35	62.00	64.00	85,620
21 Mar 18	64.45000 +0.00	65.00	63.90	64.25	31,234
20 Mar 18	64.45000 +0.95	64.95	63.70	63.95	52,986
19 Mar 18	63.50000 -0.80	64.55	63.30	64.15	59,533
16 Mar 18	64.30000 -0.65	65.40	63.70	65.25	49,139
15 Mar 18	64.95000 +1.20	65.35	64.10	64.30	69,520
14 Mar 18	63.75000 -1.20	65.15	63.40	64.05	53,258
13 Mar 18	64.95000 -1.05	66.55	64.40	65.80	85,452
12 Mar 18	66.00000 +0.35	66.55	65.30	66.05	69,456
09 Mar 18	65.65000 +0.70	65.95	64.70	64.85	72,899
08 Mar 18	64.95000 +1.60	65.40	63.40	63.40	83,323
07 Mar 18	63.35000 -0.25	63.80	62.00	63.05	74,676
06 Mar 18	63.60000 +2.90	63.70	61.45	61.65	114,503
05 Mar 18	60.70000 +0.85	61.85	59.55	59.85	100,078
02 Mar 18	59.85000 -3.15	61.40	58.95	61.40	187,165
01 Mar 18	63.00000 -1.45	64.15	61.75	64.00	125,509
28 Feb 18	64.45000 -0.70	65.15	63.25	64.50	85,186
27 Feb 18	65.15000 +0.45	65.55	64.70	65.25	73,194
26 Feb 18	64.70000 +0.75	65.45	64.10	64.50	91,349
23 Feb 18	63.95000 +0.55	63.95	62.45	63.35	71,082
22 Feb 18	63.40000 -0.60	63.85	62.40	63.35	92,546
21 Feb 18	64.00000 +1.00	64.00	62.05	63.00	114,460
20 Feb 18	63.00000 +1.00	63.45	61.55	61.90	84,924
19 Feb 18	62.00000 +0.05	62.40	61.60	62.30	50,235
16 Feb 18	61.95000 +0.45	62.70	61.50	62.00	105,868
15 Feb 18	61.50000 +1.20	61.95	60.60	61.60	143,843
14 Feb 18	60.30000 +3.15	60.60	57.15	57.50	215,139
13 Feb 18	57.15000 +0.70	57.55	55.70	57.05	116,529
12 Feb 18	56.45000 +1.20	58.45	56.05	56.35	194,879
09 Feb 18	55.25000 -1.00	57.15	54.55	55.40	304,526
08 Feb 18	56.25000 -3.50	59.70	56.10	59.70	200,367
07 Feb 18	59.75000 +1.50	60.95	59.00	60.00	145,241
06 Feb 18	58.25000 -1.75	60.20	55.50	56.00	387,896
05 Feb 18	60.00000 -2.50	61.70	58.80	61.10	288,068
02 Feb 18	62.50000 -3.45	65.90	62.30	65.65	208,034
01 Feb 18	65.95000 -0.05	66.50	65.50	66.20	82,827
31 Jan 18	66.00000 -0.85	68.35	65.50	67.00	115,823
30 Jan 18	66.85000 +2.20	69.55	65.05	65.05	326,747
29 Jan 18	64.65000 +1.75	66.10	63.50	63.50	176,052
26 Jan 18	62.90000 +0.40	62.95	62.00	62.85	81,754
25 Jan 18	62.50000 -1.05	63.70	62.20	63.55	152,101
24 Jan 18	63.55000 -2.60	65.85	63.55	65.80	179,150
23 Jan 18	66.15000 -0.70	66.80	65.55	66.80	89,871
22 Jan 18	66.85000 -0.85	67.65	65.25	66.60	202,461
19 Jan 18	67.70000 -0.70	68.40	67.05	68.40	104,217
18 Jan 18	68.40000 -1.00	70.00	64.60	68.20	337,344
17 Jan 18	69.40000 +0.55	69.80	68.60	68.60	110,791
16 Jan 18	68.85000 -1.00	71.20	68.70	69.95	193,396
15 Jan 18	69.85000 +3.05	69.95	66.30	66.50	258,845
12 Jan 18	66.80000 -0.05	67.65	66.00	67.30	87,466
11 Jan 18	66.85000 +3.05	67.80	63.90	64.05	190,648
10 Jan 18	63.80000 -0.65	64.50	63.40	64.20	55,468
09 Jan 18	64.45000 +0.35	65.15	63.80	64.20	126,368
08 Jan 18	64.10000 -0.10	64.75	63.60	64.50	61,571
05 Jan 18	64.20000 +0.20	64.40	63.30	64.00	73,942
04 Jan 18	64.00000 +0.35	64.50	62.95	64.00	89,420
03 Jan 18	63.65000 +3.20	63.80	60.60	60.85	180,894
02 Jan 18	60.45000 +1.00	61.20	58.75	59.90	74,752
29 Dec 17	59.45000 -0.16	59.96	58.80	59.61	43,779
28 Dec 17	59.61000 +0.12	59.91	59.10	59.30	34,261
27 Dec 17	59.49000 -0.90	60.19	57.57	60.00	88,060
22 Dec 17	60.39000 +0.30	60.93	59.27	59.97	81,073
21 Dec 17	60.09000 +0.09	60.95	58.80	59.88	80,031
20 Dec 17	60.00000 -0.42	60.69	59.59	60.59	151,781
19 Dec 17	60.42000 +1.22	60.87	58.11	59.40	105,482
18 Dec 17	59.20000 +2.50	59.37	56.10	56.87	271,500
15 Dec 17	56.70000 -1.64	58.30	56.15	58.20	136,921
14 Dec 17	58.34000 -0.16	58.54	57.60	58.50	88,892
13 Dec 17	58.50000 -0.54	59.32	58.14	59.12	71,866
12 Dec 17	59.04000 -0.08	59.54	58.22	59.54	79,158
11 Dec 17	59.12000 -0.17	59.90	58.40	59.71	80,540
08 Dec 17	59.29000 +1.02	59.66	58.03	58.64	98,426
07 Dec 17	58.27000 -0.56	60.00	57.85	58.88	102,486
06 Dec 17	58.83000 -1.86	60.52	57.82	60.52	175,993
05 Dec 17	60.69000 +0.77	60.74	58.61	60.00	193,645
04 Dec 17	59.92000 -0.49	63.50	59.60	61.79	268,167
01 Dec 17	60.41000 -3.81	65.29	60.41	65.10	309,963
30 Nov 17	64.22000 +0.04	66.45	61.50	66.00	330,705
29 Nov 17	64.18000 -3.05	68.26	63.80	67.95	168,964
28 Nov 17	67.23000 +0.43	69.01	66.60	67.00	80,357
27 Nov 17	66.80000 -0.92	68.09	66.04	67.70	70,440
24 Nov 17	67.72000 -0.07	68.99	66.86	67.77	54,529
23 Nov 17	67.79000 -0.86	69.99	66.73	68.00	69,149
22 Nov 17	68.65000 -2.08	71.49	68.11	70.98	108,319
21 Nov 17	70.73000 +1.43	71.20	68.68	68.93	155,541
20 Nov 17	69.30000 +0.52	69.61	67.60	69.00	87,392
17 Nov 17	68.78000 +2.53	69.49	66.65	66.87	168,389
16 Nov 17	66.25000 +2.55	66.69	64.03	64.15	122,370
15 Nov 17	63.70000 -0.84	64.54	62.90	64.38	147,603
14 Nov 17	64.54000 -0.01	66.16	64.22	65.10	73,994
13 Nov 17	64.55000 -1.95	67.77	64.20	66.70	129,460
10 Nov 17	66.50000 +1.49	66.64	64.20	64.80	107,014
09 Nov 17	65.01000 -0.89	67.20	64.80	67.00	197,207
08 Nov 17	65.90000 -2.20	68.07	64.97	68.07	195,770
07 Nov 17	68.10000 -1.53	69.87	68.03	69.47	81,343
06 Nov 17	69.63000 -0.24	70.00	69.01	70.00	87,437
03 Nov 17	69.87000 +2.11	71.29	67.88	67.88	222,080
02 Nov 17	67.76000 -0.36	68.48	67.30	68.02	80,385
01 Nov 17	68.12000 +0.60	68.60	67.31	67.50	81,879
31 Oct 17	67.52000 -0.95	68.90	66.51	68.48	137,963
30 Oct 17	68.47000 +2.10	68.88	65.55	67.00	291,744
27 Oct 17	66.37000 +3.61	67.20	62.80	63.00	487,983
26 Oct 17	62.76000 +1.14	62.89	61.61	61.70	119,206
25 Oct 17	61.62000 -0.27	62.90	61.15	61.89	144,929
24 Oct 17	61.89000 +1.91	61.99	59.80	59.88	239,367
23 Oct 17	59.98000 +0.01	60.70	59.29	59.86	77,520
20 Oct 17	59.97000 -0.06	60.50	58.51	59.60	179,188
19 Oct 17	60.03000 +3.71	62.00	59.21	59.50	634,559
18 Oct 17	56.32000 -0.17	58.18	55.50	56.80	143,646
17 Oct 17	56.49000 +1.65	56.75	54.84	54.84	90,544
16 Oct 17	54.84000 -0.51	55.87	54.75	55.86	47,661
13 Oct 17	55.35000 -0.65	56.22	55.05	55.86	50,487
12 Oct 17	56.00000 +0.00	56.00	55.20	56.00	44,197
11 Oct 17	56.00000 +0.61	56.01	54.93	55.30	43,538
10 Oct 17	55.39000 -0.60	56.10	54.00	55.99	96,375
09 Oct 17	55.99000 +0.87	56.01	55.31	55.47	50,959
06 Oct 17	55.12000 -0.83	56.14	55.09	55.96	59,958
05 Oct 17	55.95000 +0.40	56.24	54.82	55.77	71,165
04 Oct 17	55.55000 +0.27	56.09	55.06	55.06	69,806
03 Oct 17	55.28000 -0.46	56.00	54.78	56.00	71,065
02 Oct 17	55.74000 +0.25	56.93	55.53	55.64	106,399
29 Sep 17	55.49000 +0.42	55.69	54.58	55.50	76,028
28 Sep 17	55.07000 +0.20	55.85	54.49	54.89	55,668
27 Sep 17	54.87000 +1.02	55.45	53.71	54.05	107,114
26 Sep 17	53.85000 -1.00	54.81	52.91	54.80	190,068
25 Sep 17	54.85000 -1.65	56.80	54.71	56.10	310,239
22 Sep 17	56.50000 +2.82	57.42	53.82	54.48	316,912
21 Sep 17	53.68000 +0.58	54.15	52.69	53.59	197,479
20 Sep 17	53.10000 +2.38	55.41	52.88	53.76	395,873
19 Sep 17	50.72000 -0.79	52.50	50.45	51.60	135,276
18 Sep 17	51.51000 +1.26	51.78	49.22	50.13	142,456
15 Sep 17	50.25000 -0.06	50.83	49.11	50.21	285,313
14 Sep 17	50.31000 +4.71	51.84	47.00	47.50	483,688
13 Sep 17	45.60000 +0.09	46.49	44.99	46.00	120,504
12 Sep 17	45.51000 -1.34	47.18	45.40	47.18	151,842
11 Sep 17	46.85000 -0.80	47.90	46.50	47.70	115,885
08 Sep 17	47.65000 -0.67	48.41	46.71	48.08	82,095
07 Sep 17	48.32000 +1.83	49.10	46.67	46.67	132,660
06 Sep 17	46.49000 -0.39	46.99	46.06	46.52	52,863
05 Sep 17	46.88000 +0.34	47.53	46.31	46.31	60,250
04 Sep 17	46.54000 -1.06	47.10	46.07	46.80	82,901
01 Sep 17	47.60000 +0.45	47.80	46.50	47.47	92,132
31 Aug 17	47.15000 +1.05	47.33	46.10	46.60	84,703
30 Aug 17	46.10000 +0.01	46.95	45.85	46.01	65,805
29 Aug 17	46.09000 -1.44	47.51	45.10	47.47	146,993
28 Aug 17	47.53000 -0.54	47.97	47.22	47.95	53,597
25 Aug 17	48.07000 -0.11	48.70	47.74	48.70	51,552
24 Aug 17	48.18000 +0.21	48.85	47.47	47.80	92,657
23 Aug 17	47.97000 -0.88	49.44	47.50	48.89	64,912
22 Aug 17	48.85000 +0.48	48.86	47.23	48.50	98,559
21 Aug 17	48.37000 -0.47	49.38	48.15	49.30	66,188
18 Aug 17	48.84000 -1.31	49.49	48.37	49.16	122,336
17 Aug 17	50.15000 -1.05	51.72	50.12	51.20	94,060
16 Aug 17	51.20000 +1.43	51.55	50.00	50.00	123,426
15 Aug 17	49.77000 +0.22	50.75	49.30	49.95	61,845
14 Aug 17	49.55000 +0.89	49.95	48.27	48.83	85,917
11 Aug 17	48.66000 -1.56	49.96	47.11	49.96	222,234
10 Aug 17	50.22000 -0.22	50.98	50.06	50.38	93,038
09 Aug 17	50.44000 -0.61	51.23	49.81	51.22	90,623
08 Aug 17	51.05000 -0.33	51.95	50.57	51.77	61,324
07 Aug 17	51.38000 +1.39	52.21	49.71	50.00	80,984
04 Aug 17	49.99000 -0.66	50.70	49.10	50.69	95,735
03 Aug 17	50.65000 -0.50	51.73	49.93	51.30	68,584
02 Aug 17	51.15000 -1.62	53.89	50.84	53.45	124,015
01 Aug 17	52.77000 -0.78	54.11	52.70	53.81	57,527
31 Jul 17	53.55000 +0.26	54.35	52.00	52.85	124,390
28 Jul 17	53.29000 -0.22	53.35	51.57	52.70	137,048
27 Jul 17	53.51000 +4.67	53.55	49.34	49.55	334,746
26 Jul 17	48.84000 +0.07	49.30	48.16	48.80	134,614
25 Jul 17	48.77000 -0.88	50.28	48.55	49.65	197,110
24 Jul 17	49.65000 -1.01	51.40	48.75	50.66	113,797
21 Jul 17	50.66000 -1.06	52.27	49.77	52.00	134,261
20 Jul 17	51.72000 +0.04	53.92	50.57	52.50	327,596
19 Jul 17	51.68000 +2.80	51.99	48.67	49.00	220,227
18 Jul 17	48.88000 -0.18	49.08	48.00	49.00	114,588
17 Jul 17	49.06000 +0.09	49.70	48.00	49.25	155,397
14 Jul 17	48.97000 -0.34	49.35	48.13	49.15	79,214
13 Jul 17	49.31000 +0.74	49.73	48.16	49.49	114,189
12 Jul 17	48.57000 +0.05	50.40	48.31	48.99	160,224
11 Jul 17	48.52000 +0.13	49.11	47.70	48.50	132,818
10 Jul 17	48.39000 -1.29	50.49	47.26	50.15	159,931
07 Jul 17	49.68000 +2.02	50.44	47.49	47.70	349,546
06 Jul 17	47.66000 -1.89	50.70	45.31	49.50	407,712
05 Jul 17	49.55000 -1.46	52.31	48.75	50.55	279,183
04 Jul 17	51.01000 -2.35	53.47	50.73	53.05	185,507
03 Jul 17	53.36000 -0.05	54.71	52.00	53.00	170,245
30 Jun 17	53.41000 -1.08	55.32	53.00	54.05	156,151
29 Jun 17	54.49000 -1.81	57.59	53.99	57.02	281,910
28 Jun 17	56.30000 -2.90	57.67	54.00	55.66	1,670,199
27 Jun 17	59.20000 -0.13	59.72	58.64	59.24	172,564
26 Jun 17	59.33000 +0.34	59.75	58.70	59.09	132,161
23 Jun 17	58.99000 +0.19	59.40	58.50	58.80	125,979
22 Jun 17	58.80000 +0.07	58.91	58.00	58.85	138,998
21 Jun 17	58.73000 +1.41	58.83	56.65	57.32	205,171
20 Jun 17	57.32000 +1.65	57.98	56.62	56.97	262,921
19 Jun 17	55.67000 +3.65	56.85	51.99	52.61	282,649
16 Jun 17	52.02000 +0.08	53.15	50.67	52.20	249,095
15 Jun 17	51.94000 -3.66	56.48	49.25	55.60	694,396
14 Jun 17	55.60000 -2.70	59.84	55.00	59.14	234,779
13 Jun 17	58.30000 +1.25	58.31	57.14	57.14	180,658
12 Jun 17	57.05000 -2.44	59.45	56.10	59.05	302,003
09 Jun 17	59.49000 +3.60	59.90	56.33	56.60	316,328
08 Jun 17	55.89000 -0.10	57.69	55.12	56.15	170,074
07 Jun 17	55.99000 +1.25	56.44	54.23	54.90	139,064
06 Jun 17	54.74000 +1.72	54.74	52.19	52.90	146,164
05 Jun 17	53.02000 +1.02	53.35	51.65	52.30	97,714
02 Jun 17	52.00000 +2.03	52.21	49.69	49.96	241,561
01 Jun 17	49.97000 +0.86	49.98	49.00	49.37	129,740
31 May 17	49.11000 -0.69	50.00	48.09	49.98	143,623
30 May 17	49.80000 +1.12	49.94	48.65	48.87	123,130
29 May 17	48.68000 -0.31	49.00	47.89	48.90	69,506
26 May 17	48.99000 +1.14	48.99	47.31	47.31	162,115
25 May 17	47.85000 +1.35	48.00	46.65	46.87	135,634
24 May 17	46.50000 +0.66	46.88	45.50	45.75	68,796
23 May 17	45.84000 +1.34	46.01	43.82	44.25	125,174
22 May 17	44.50000 -1.60	47.35	44.25	46.50	121,521
19 May 17	46.10000 +1.60	46.19	44.09	44.09	127,205
18 May 17	44.50000 +0.00	44.59	42.45	44.00	189,318
17 May 17	44.50000 -1.73	48.00	42.87	46.01	387,061
16 May 17	46.23000 +1.70	46.35	44.11	44.29	242,426
15 May 17	44.53000 +0.54	44.72	43.98	44.19	120,792
12 May 17	43.99000 +1.39	44.18	42.32	42.32	236,146
11 May 17	42.60000 +0.07	42.97	42.22	42.60	123,825
10 May 17	42.53000 +1.33	42.87	41.05	41.18	185,632
09 May 17	41.20000 +0.82	41.80	40.37	40.38	80,233
08 May 17	40.38000 -0.85	41.90	40.02	41.69	103,017
05 May 17	41.23000 +1.63	41.65	39.55	39.55	191,175
04 May 17	39.60000 +0.07	39.95	39.31	39.40	77,853
03 May 17	39.53000 -1.57	41.05	39.32	41.05	105,668
02 May 17	41.10000 +2.10	41.15	38.60	38.63	180,320
28 Apr 17	39.00000 +0.80	39.20	38.05	38.20	71,746
27 Apr 17	38.20000 -1.03	39.20	37.28	39.00	115,666
26 Apr 17	39.23000 +0.43	39.45	38.61	39.00	61,394
25 Apr 17	38.80000 +0.30	39.41	38.51	38.65	99,980
24 Apr 17	38.50000 +2.43	38.73	37.29	37.59	147,442
21 Apr 17	36.07000 -1.58	37.20	35.25	35.77	187,203
20 Apr 17	37.65000 -0.62	39.41	37.63	39.40	95,381
19 Apr 17	38.27000 +1.26	39.34	36.90	36.90	93,742
18 Apr 17	37.01000 -0.81	38.09	36.90	37.82	111,100
13 Apr 17	37.82000 -0.15	38.40	36.43	37.85	154,900
12 Apr 17	37.97000 -1.78	39.69	37.85	39.45	180,476
11 Apr 17	39.75000 -0.90	40.88	39.05	40.49	118,308
10 Apr 17	40.65000 +0.25	41.20	40.30	40.30	115,825
07 Apr 17	40.40000 +0.25	40.48	39.50	39.81	53,738
06 Apr 17	40.15000 -0.05	40.20	39.42	40.11	52,054
05 Apr 17	40.20000 +0.24	40.55	39.49	39.49	69,424
04 Apr 17	39.96000 +0.48	39.97	38.31	39.41	116,339
03 Apr 17	39.48000 -0.23	40.88	39.05	39.70	124,327
31 Mar 17	39.71000 -1.03	40.98	39.50	40.82	93,098
30 Mar 17	40.74000 +0.79	41.00	39.75	40.92	115,792
29 Mar 17	39.95000 -2.01	41.90	39.92	41.50	150,607
28 Mar 17	41.96000 +0.67	42.40	41.12	41.29	68,128
27 Mar 17	41.29000 -1.39	42.69	41.12	42.18	79,292
24 Mar 17	42.68000 +1.05	43.11	41.11	42.10	142,840
23 Mar 17	41.63000 +2.04	42.10	39.20	39.92	118,794
22 Mar 17	39.59000 -0.70	39.77	38.67	39.50	179,187
21 Mar 17	40.29000 -1.51	42.47	40.04	41.46	116,737
20 Mar 17	41.80000 -0.78	43.25	41.07	43.20	118,668
17 Mar 17	42.58000 +1.11	43.21	41.33	41.66	343,618
16 Mar 17	41.47000 -0.13	42.00	41.14	42.00	68,746
15 Mar 17	41.60000 -0.02	42.00	40.74	41.20	130,443
14 Mar 17	41.62000 -0.29	42.41	41.00	42.03	122,321
13 Mar 17	41.91000 -2.40	44.51	40.74	44.21	305,546
10 Mar 17	44.31000 +2.91	44.96	42.61	43.40	317,525
09 Mar 17	41.40000 -1.81	43.33	41.00	43.18	201,772
08 Mar 17	43.21000 +1.82	43.21	41.35	41.39	206,905
07 Mar 17	41.39000 +0.85	41.40	40.26	40.27	84,385
06 Mar 17	40.54000 -0.55	41.47	40.40	41.00	108,719
03 Mar 17	41.09000 +1.05	41.09	39.35	40.00	160,126
02 Mar 17	40.04000 +0.34	40.04	39.22	39.95	136,260
01 Mar 17	39.70000 +0.20	40.28	39.20	39.25	132,881
28 Feb 17	39.50000 +0.89	39.50	37.86	38.65	113,595
27 Feb 17	38.61000 +0.02	38.98	38.30	38.98	56,416
24 Feb 17	38.59000 -0.02	38.65	38.05	38.61	84,505
23 Feb 17	38.61000 +0.51	39.00	37.61	37.73	161,208
22 Feb 17	38.10000 +0.90	38.80	37.05	37.10	142,035
21 Feb 17	37.20000 +0.07	37.75	36.38	36.91	74,752
20 Feb 17	37.13000 -0.17	37.27	35.34	37.00	150,314
17 Feb 17	37.30000 -1.48	39.86	36.70	39.00	254,350
16 Feb 17	38.78000 -1.14	39.86	38.52	39.81	107,746
15 Feb 17	39.92000 +0.01	40.49	39.56	39.90	101,284
14 Feb 17	39.91000 +0.11	40.37	38.80	40.00	149,651
13 Feb 17	39.80000 +0.90	41.37	38.66	39.00	412,052
10 Feb 17	38.90000 +2.88	39.80	35.81	36.02	366,612
09 Feb 17	36.02000 +1.02	36.49	34.87	34.87	95,032
08 Feb 17	35.00000 +33.15	38.00	34.31	38.00	109,422
07 Feb 17	1.85000 +0.04	1.85	1.78	1.82	83,911
06 Feb 17	1.81000 +0.00	1.87	1.80	1.82	91,480
03 Feb 17	1.81000 -0.03	1.85	1.79	1.83	57,258
02 Feb 17	1.84000 -0.01	1.87	1.80	1.84	140,716
01 Feb 17	1.85000 +0.09	1.90	1.67	1.75	317,069
31 Jan 17	1.76000 -0.09	1.85	1.75	1.85	138,451
30 Jan 17	1.85000 -0.03	1.93	1.80	1.89	411,945
27 Jan 17	1.88000 +0.02	1.91	1.76	1.86	577,855
26 Jan 17	1.86000 +0.19	1.88	1.63	1.70	921,617
25 Jan 17	1.67000 +0.04	1.68	1.63	1.63	168,574
24 Jan 17	1.63000 +0.01	1.67	1.62	1.63	266,721
23 Jan 17	1.62000 +0.00	1.63	1.59	1.62	134,113
20 Jan 17	1.62000 +0.03	1.65	1.58	1.60	199,737
19 Jan 17	1.59000 +0.04	1.60	1.55	1.55	153,419
18 Jan 17	1.55000 -0.01	1.58	1.51	1.55	117,224
17 Jan 17	1.56000 +0.10	1.58	1.43	1.46	340,604
16 Jan 17	1.46000 +0.01	1.46	1.43	1.45	128,383
13 Jan 17	1.45000 +0.01	1.46	1.42	1.42	113,856
12 Jan 17	1.44000 +0.01	1.46	1.40	1.44	180,766
11 Jan 17	1.43000 -0.04	1.48	1.42	1.46	162,011
10 Jan 17	1.47000 +0.01	1.48	1.40	1.48	288,164
09 Jan 17	1.46000 +0.11	1.46	1.27	1.33	670,964
06 Jan 17	1.35000 -0.12	1.49	1.33	1.44	593,746
05 Jan 17	1.47000 -0.12	1.58	1.45	1.58	450,639
04 Jan 17	1.59000 -0.07	1.66	1.56	1.66	280,571
03 Jan 17	1.66000 +0.04	1.70	1.60	1.65	424,075
02 Jan 17	1.62000 +0.15	1.66	1.48	1.48	457,801
30 Dec 16	1.47000 -0.01	1.49	1.46	1.48	44,307
29 Dec 16	1.48000 -0.01	1.50	1.47	1.49	98,526
28 Dec 16	1.49000 +0.02	1.49	1.47	1.48	67,521
27 Dec 16	1.47000 +0.01	1.49	1.45	1.46	91,860
23 Dec 16	1.46000 +0.00	1.47	1.45	1.46	35,314
22 Dec 16	1.46000 +0.01	1.46	1.44	1.45	53,440
21 Dec 16	1.45000 +0.00	1.45	1.41	1.44	98,859
20 Dec 16	1.45000 -0.02	1.48	1.42	1.46	121,108
19 Dec 16	1.47000 -0.01	1.51	1.45	1.48	167,792
16 Dec 16	1.48000 +0.01	1.50	1.46	1.47	104,758
15 Dec 16	1.47000 -0.02	1.51	1.45	1.50	205,541
14 Dec 16	1.49000 +0.06	1.50	1.43	1.45	354,155
13 Dec 16	1.43000 +0.06	1.47	1.33	1.37	458,295
12 Dec 16	1.37000 -0.01	1.43	1.34	1.40	416,865
09 Dec 16	1.38000 +0.14	1.42	1.26	1.26	915,558
08 Dec 16	1.24000 +0.16	1.29	1.14	1.14	951,401
07 Dec 16	1.08000 -0.01	1.11	1.06	1.11	170,459
06 Dec 16	1.09000 +0.01	1.10	1.09	1.09	113,850
05 Dec 16	1.08000 +0.01	1.10	1.07	1.08	169,478
02 Dec 16	1.07000 +0.04	1.09	1.04	1.06	210,001
01 Dec 16	1.03000 +0.03	1.07	0.99	1.00	293,262
30 Nov 16	1.00000 +0.01	1.00	0.97	0.99	263,783
29 Nov 16	0.99000 +0.04	1.00	0.94	0.96	198,605
28 Nov 16	0.95000 +0.00	0.96	0.95	0.95	17,456
25 Nov 16	0.95000 +0.01	0.96	0.94	0.95	32,116
24 Nov 16	0.94000 -0.03	0.97	0.94	0.97	61,248
23 Nov 16	0.97000 +0.02	0.98	0.95	0.95	140,987
22 Nov 16	0.95000 +0.02	0.96	0.93	0.93	115,267
21 Nov 16	0.93000 +0.01	0.94	0.91	0.92	60,067
18 Nov 16	0.92000 -0.02	0.96	0.91	0.95	89,353
17 Nov 16	0.94000 -0.02	0.97	0.93	0.96	104,778
16 Nov 16	0.96000 +0.04	0.96	0.93	0.93	170,031
15 Nov 16	0.92000 +0.01	0.93	0.91	0.91	55,007
14 Nov 16	0.91000 +0.00	0.92	0.90	0.91	24,727
11 Nov 16	0.91000 +0.00	0.91	0.90	0.91	15,294
10 Nov 16	0.91000 +0.01	0.92	0.90	0.92	41,336
09 Nov 16	0.90000 +0.01	0.91	0.84	0.85	126,791
08 Nov 16	0.89000 -0.02	0.91	0.89	0.91	46,421
07 Nov 16	0.91000 -0.01	0.94	0.91	0.92	63,211
04 Nov 16	0.92000 +0.03	0.92	0.89	0.89	179,584
03 Nov 16	0.89000 -0.02	0.91	0.88	0.90	66,435
02 Nov 16	0.91000 +0.03	0.91	0.85	0.86	157,324
01 Nov 16	0.88000 +0.01	0.88	0.86	0.87	22,455
31 Oct 16	0.87000 -0.01	0.88	0.86	0.88	28,544
28 Oct 16	0.88000 +0.01	0.88	0.86	0.87	32,217
27 Oct 16	0.87000 +0.01	0.88	0.84	0.86	72,107
26 Oct 16	0.86000 -0.02	0.89	0.85	0.89	120,924
25 Oct 16	0.88000 +0.02	0.90	0.86	0.86	102,082
24 Oct 16	0.86000 +0.03	0.86	0.80	0.84	158,457
21 Oct 16	0.83000 -0.08	0.89	0.83	0.89	269,898
20 Oct 16	0.91000 -0.05	0.97	0.88	0.93	312,320
19 Oct 16	0.96000 +0.03	0.96	0.92	0.93	93,304
18 Oct 16	0.93000 +0.01	0.94	0.91	0.93	112,805
17 Oct 16	0.92000 +0.00	0.94	0.91	0.92	38,778
14 Oct 16	0.92000 +0.02	0.93	0.91	0.91	47,576
13 Oct 16	0.90000 +0.00	0.91	0.89	0.90	105,828
12 Oct 16	0.90000 -0.03	0.95	0.90	0.94	89,941
11 Oct 16	0.93000 +0.04	0.94	0.90	0.90	190,154
10 Oct 16	0.89000 +0.02	0.90	0.86	0.86	141,748
07 Oct 16	0.87000 +0.01	0.87	0.85	0.86	40,993
06 Oct 16	0.86000 +0.00	0.87	0.86	0.87	16,884
05 Oct 16	0.86000 +0.00	0.87	0.85	0.86	50,555
04 Oct 16	0.86000 +0.02	0.88	0.84	0.84	167,849
03 Oct 16	0.84000 +0.02	0.84	0.81	0.82	57,822
30 Sep 16	0.82000 +0.00	0.82	0.80	0.82	44,645
29 Sep 16	0.82000 +0.01	0.83	0.82	0.82	24,512
28 Sep 16	0.81000 +0.00	0.83	0.81	0.82	45,309
27 Sep 16	0.81000 -0.01	0.83	0.80	0.82	80,822
26 Sep 16	0.82000 -0.01	0.84	0.82	0.83	22,623
23 Sep 16	0.83000 +0.00	0.84	0.83	0.83	11,981
22 Sep 16	0.83000 +0.00	0.84	0.83	0.84	32,785
21 Sep 16	0.83000 +0.01	0.84	0.82	0.83	42,744
20 Sep 16	0.82000 -0.02	0.84	0.82	0.84	43,724
19 Sep 16	0.84000 +0.02	0.85	0.82	0.82	119,386
16 Sep 16	0.82000 +0.03	0.82	0.78	0.79	79,202
15 Sep 16	0.79000 -0.01	0.81	0.79	0.81	16,343
14 Sep 16	0.80000 +0.00	0.81	0.79	0.80	29,241
13 Sep 16	0.80000 +0.00	0.81	0.79	0.80	42,891
12 Sep 16	0.80000 -0.01	0.81	0.79	0.81	75,811
09 Sep 16	0.81000 +0.01	0.83	0.81	0.82	81,779
08 Sep 16	0.80000 +0.00	0.82	0.80	0.80	38,488
07 Sep 16	0.80000 -0.01	0.82	0.80	0.81	29,366
06 Sep 16	0.81000 +0.00	0.82	0.81	0.82	21,135
05 Sep 16	0.81000 +0.00	0.82	0.81	0.82	22,313
02 Sep 16	0.81000 +0.01	0.81	0.80	0.81	16,789
01 Sep 16	0.80000 -0.02	0.83	0.80	0.82	129,275
31 Aug 16	0.82000 +0.01	0.83	0.81	0.81	95,471
30 Aug 16	0.81000 +0.02	0.82	0.79	0.79	116,422
29 Aug 16	0.79000 +0.01	0.79	0.78	0.78	9,028
26 Aug 16	0.78000 +0.01	0.79	0.77	0.77	36,580
25 Aug 16	0.77000 -0.01	0.78	0.77	0.77	17,367
24 Aug 16	0.78000 +0.01	0.78	0.77	0.77	6,015
23 Aug 16	0.77000 -0.01	0.79	0.77	0.78	47,340
22 Aug 16	0.78000 +0.00	0.80	0.78	0.78	106,565
19 Aug 16	0.78000 +0.02	0.79	0.75	0.76	161,982
18 Aug 16	0.76000 +0.01	0.76	0.74	0.75	59,195
17 Aug 16	0.75000 +0.00	0.75	0.74	0.75	9,508
16 Aug 16	0.75000 +0.00	0.75	0.74	0.75	11,746
15 Aug 16	0.75000 +0.01	0.75	0.74	0.74	9,654
12 Aug 16	0.74000 +0.00	0.76	0.74	0.75	97,290
11 Aug 16	0.74000 +0.00	0.75	0.73	0.74	116,254
10 Aug 16	0.74000 +0.01	0.75	0.73	0.74	58,013
09 Aug 16	0.73000 +0.01	0.74	0.72	0.72	74,523
08 Aug 16	0.72000 +0.02	0.72	0.71	0.71	30,635
05 Aug 16	0.70000 +0.00	0.71	0.69	0.70	19,609
04 Aug 16	0.70000 +0.00	0.71	0.69	0.70	23,259
03 Aug 16	0.70000 -0.01	0.72	0.70	0.72	40,976
02 Aug 16	0.71000 -0.01	0.73	0.71	0.72	25,923
01 Aug 16	0.72000 -0.01	0.74	0.72	0.73	20,419
29 Jul 16	0.73000 -0.01	0.75	0.72	0.74	62,151
28 Jul 16	0.74000 +0.01	0.75	0.73	0.74	51,538
27 Jul 16	0.73000 +0.01	0.74	0.72	0.72	61,999
26 Jul 16	0.72000 -0.02	0.74	0.71	0.74	81,967
25 Jul 16	0.74000 +0.02	0.74	0.69	0.72	88,652
22 Jul 16	0.72000 -0.01	0.73	0.71	0.73	30,254
21 Jul 16	0.73000 +0.01	0.74	0.71	0.72	102,868
20 Jul 16	0.72000 -0.03	0.76	0.72	0.76	168,170
19 Jul 16	0.75000 +0.02	0.77	0.73	0.73	264,454
18 Jul 16	0.73000 +0.06	0.73	0.66	0.67	267,583
15 Jul 16	0.67000 +0.02	0.67	0.65	0.65	30,556
14 Jul 16	0.65000 -0.01	0.67	0.65	0.67	65,866
13 Jul 16	0.66000 +0.00	0.67	0.65	0.66	90,265
12 Jul 16	0.66000 +0.03	0.67	0.64	0.64	202,918
11 Jul 16	0.63000 +0.02	0.65	0.61	0.62	195,205
08 Jul 16	0.61000 +0.04	0.62	0.57	0.57	201,798
07 Jul 16	0.57000 +0.00	0.58	0.57	0.57	45,962
06 Jul 16	0.57000 -0.01	0.59	0.56	0.58	48,282
05 Jul 16	0.58000 +0.03	0.61	0.56	0.56	382,213
04 Jul 16	0.55000 +0.01	0.55	0.54	0.55	15,064
01 Jul 16	0.54000 +0.00	0.55	0.53	0.53	54,144
30 Jun 16	0.54000 +0.01	0.54	0.52	0.53	50,633
29 Jun 16	0.53000 +0.01	0.54	0.52	0.53	34,126
28 Jun 16	0.52000 +0.01	0.54	0.52	0.52	33,631
27 Jun 16	0.51000 -0.04	0.54	0.51	0.54	63,385
24 Jun 16	0.55000 -0.01	0.55	0.50	0.51	150,830
23 Jun 16	0.56000 +0.05	0.59	0.50	0.50	450,209
22 Jun 16	0.51000 +0.00	0.51	0.49	0.50	46,864
21 Jun 16	0.51000 +0.01	0.51	0.49	0.50	75,409
20 Jun 16	0.50000 +0.00	0.52	0.49	0.51	121,925
17 Jun 16	0.50000 +0.01	0.51	0.49	0.51	70,672
16 Jun 16	0.49000 -0.01	0.52	0.49	0.50	127,376
15 Jun 16	0.50000 +0.01	0.51	0.49	0.49	74,580
14 Jun 16	0.49000 -0.02	0.51	0.49	0.51	57,629
13 Jun 16	0.51000 -0.01	0.52	0.50	0.52	89,385
10 Jun 16	0.52000 -0.01	0.53	0.51	0.52	74,098
09 Jun 16	0.53000 +0.01	0.53	0.51	0.52	70,746
08 Jun 16	0.52000 +0.01	0.54	0.50	0.50	155,590
07 Jun 16	0.51000 -0.01	0.54	0.50	0.51	209,984
06 Jun 16	0.52000 -0.01	0.53	0.51	0.53	84,657
03 Jun 16	0.53000 -0.01	0.55	0.53	0.53	35,801
02 Jun 16	0.54000 +0.01	0.54	0.52	0.52	47,951
01 Jun 16	0.53000 -0.01	0.54	0.51	0.54	47,699
31 May 16	0.54000 +0.00	0.55	0.53	0.54	30,489
30 May 16	0.54000 -0.02	0.56	0.53	0.55	86,844
27 May 16	0.56000 +0.00	0.57	0.55	0.57	35,861
26 May 16	0.56000 +0.00	0.58	0.56	0.56	65,904
25 May 16	0.56000 +0.00	0.57	0.55	0.56	42,153
24 May 16	0.56000 +0.01	0.59	0.55	0.55	58,300
23 May 16	0.55000 -0.02	0.57	0.54	0.56	124,618
20 May 16	0.57000 -0.02	0.62	0.57	0.58	186,668
19 May 16	0.59000 +0.04	0.59	0.54	0.55	151,180
18 May 16	0.55000 +0.03	0.56	0.52	0.52	106,714
17 May 16	0.52000 +0.01	0.53	0.51	0.51	77,809
16 May 16	0.51000 -0.15	0.58	0.48	0.57	109,663
13 May 16	0.66000 +0.00	0.67	0.60	0.64	260,446
12 May 16	0.66000 -0.02	0.68	0.66	0.67	37,029
11 May 16	0.68000 -0.06	0.73	0.68	0.73	109,122
10 May 16	0.74000 +0.06	0.75	0.68	0.69	325,672
09 May 16	0.68000 +0.07	0.68	0.61	0.62	216,617
06 May 16	0.61000 +0.01	0.61	0.59	0.59	27,894
05 May 16	0.60000 +0.01	0.61	0.59	0.59	23,885
04 May 16	0.59000 -0.01	0.60	0.59	0.60	21,203
03 May 16	0.60000 +0.01	0.61	0.59	0.61	19,670
02 May 16	0.59000 +0.00	0.60	0.59	0.60	22,272
29 Apr 16	0.59000 -0.01	0.61	0.59	0.60	23,288
28 Apr 16	0.60000 +0.00	0.60	0.59	0.60	20,603
27 Apr 16	0.60000 +0.02	0.60	0.58	0.58	13,648
26 Apr 16	0.58000 -0.01	0.59	0.58	0.59	11,628
25 Apr 16	0.59000 +0.01	0.60	0.58	0.59	24,941
22 Apr 16	0.58000 +0.00	0.59	0.58	0.59	15,248
21 Apr 16	0.58000 +0.00	0.59	0.58	0.58	17,146
20 Apr 16	0.58000 -0.01	0.59	0.58	0.59	6,503
19 Apr 16	0.59000 -0.01	0.60	0.59	0.60	15,053
18 Apr 16	0.60000 +0.00	0.60	0.58	0.58	19,052
15 Apr 16	0.60000 +0.00	0.60	0.59	0.60	9,179
14 Apr 16	0.60000 +0.01	0.61	0.59	0.61	21,416
13 Apr 16	0.59000 +0.01	0.60	0.59	0.59	5,076
12 Apr 16	0.58000 -0.01	0.60	0.58	0.59	12,036
11 Apr 16	0.59000 +0.00	0.61	0.59	0.61	18,746
08 Apr 16	0.59000 -0.01	0.61	0.59	0.61	20,407
07 Apr 16	0.60000 +0.02	0.61	0.57	0.58	38,159
06 Apr 16	0.58000 +0.01	0.58	0.57	0.57	5,522
05 Apr 16	0.57000 +0.00	0.58	0.56	0.58	21,465
04 Apr 16	0.57000 -0.01	0.59	0.57	0.59	13,747
01 Apr 16	0.58000 +0.00	0.60	0.58	0.59	22,420
31 Mar 16	0.58000 -0.01	0.59	0.58	0.58	7,272
30 Mar 16	0.59000 +0.01	0.59	0.56	0.58	45,553
29 Mar 16	0.58000 -0.01	0.60	0.58	0.60	28,080
24 Mar 16	0.59000 -0.03	0.62	0.59	0.62	32,402
23 Mar 16	0.62000 +0.02	0.66	0.61	0.61	126,836
22 Mar 16	0.60000 -0.01	0.61	0.59	0.61	16,433
21 Mar 16	0.61000 +0.01	0.61	0.60	0.60	13,170
18 Mar 16	0.60000 +0.00	0.61	0.58	0.61	32,524
17 Mar 16	0.60000 -0.01	0.62	0.60	0.61	12,114
16 Mar 16	0.61000 +0.00	0.62	0.60	0.61	16,667
15 Mar 16	0.61000 -0.01	0.63	0.61	0.62	9,564
14 Mar 16	0.62000 +0.00	0.63	0.61	0.63	17,285
11 Mar 16	0.62000 +0.01	0.63	0.61	0.61	16,645
10 Mar 16	0.61000 +0.01	0.63	0.60	0.60	41,154
09 Mar 16	0.60000 -0.03	0.63	0.60	0.63	56,864
08 Mar 16	0.63000 -0.02	0.66	0.63	0.66	37,370
07 Mar 16	0.65000 -0.01	0.67	0.64	0.66	53,580
04 Mar 16	0.66000 -0.01	0.68	0.65	0.68	55,240
03 Mar 16	0.67000 +0.02	0.68	0.65	0.65	89,693
02 Mar 16	0.65000 +0.05	0.66	0.61	0.61	114,667
01 Mar 16	0.60000 +0.03	0.60	0.57	0.57	49,346
29 Feb 16	0.57000 +0.00	0.59	0.56	0.58	50,936
26 Feb 16	0.57000 -0.01	0.58	0.57	0.58	11,649
25 Feb 16	0.58000 +0.00	0.60	0.57	0.58	28,384
24 Feb 16	0.58000 -0.01	0.60	0.56	0.59	45,602
23 Feb 16	0.59000 +0.02	0.60	0.56	0.57	97,477
22 Feb 16	0.57000 +0.04	0.57	0.53	0.53	68,736
19 Feb 16	0.53000 -0.01	0.55	0.53	0.54	19,015
18 Feb 16	0.54000 +0.00	0.55	0.52	0.55	58,844
17 Feb 16	0.54000 +0.05	0.55	0.49	0.50	173,438
16 Feb 16	0.49000 +0.00	0.50	0.49	0.49	14,390
15 Feb 16	0.49000 +0.00	0.50	0.48	0.50	31,777
12 Feb 16	0.49000 +0.01	0.50	0.48	0.49	23,712
11 Feb 16	0.48000 -0.02	0.51	0.48	0.51	45,239
10 Feb 16	0.50000 +0.01	0.51	0.49	0.49	35,570
09 Feb 16	0.49000 -0.01	0.51	0.49	0.50	38,129
08 Feb 16	0.50000 -0.01	0.52	0.50	0.52	29,983
05 Feb 16	0.51000 +0.00	0.52	0.51	0.51	10,257
04 Feb 16	0.51000 -0.02	0.53	0.51	0.53	43,782
03 Feb 16	0.53000 +0.01	0.54	0.52	0.53	36,041
02 Feb 16	0.52000 -0.01	0.54	0.52	0.54	22,987
01 Feb 16	0.53000 -0.01	0.56	0.53	0.55	39,688
29 Jan 16	0.54000 +0.00	0.56	0.53	0.55	26,592
28 Jan 16	0.54000 -0.01	0.56	0.54	0.55	17,304
27 Jan 16	0.55000 +0.02	0.56	0.54	0.54	21,571
26 Jan 16	0.53000 -0.02	0.55	0.53	0.54	46,841
25 Jan 16	0.55000 -0.02	0.57	0.53	0.57	49,860
22 Jan 16	0.57000 +0.02	0.57	0.54	0.56	53,559
21 Jan 16	0.55000 -0.03	0.61	0.53	0.61	96,187
20 Jan 16	0.58000 +0.03	0.61	0.52	0.54	109,180
19 Jan 16	0.55000 +0.00	0.57	0.54	0.55	56,487
18 Jan 16	0.55000 -0.04	0.60	0.53	0.59	122,701
15 Jan 16	0.59000 -0.02	0.62	0.59	0.61	47,859
14 Jan 16	0.61000 -0.01	0.62	0.60	0.62	59,595
13 Jan 16	0.62000 -0.01	0.64	0.62	0.63	24,328
12 Jan 16	0.63000 +0.00	0.64	0.61	0.63	36,830
11 Jan 16	0.63000 -0.01	0.65	0.63	0.65	30,319
08 Jan 16	0.64000 -0.01	0.66	0.64	0.65	33,487
07 Jan 16	0.65000 -0.02	0.66	0.63	0.66	88,344
06 Jan 16	0.67000 -0.02	0.71	0.66	0.70	98,275
05 Jan 16	0.69000 +0.05	0.69	0.65	0.65	125,050
04 Jan 16	0.64000 +0.00	0.65	0.64	0.65	16,944
31 Dec 15	0.64000 +0.00	0.65	0.64	0.65	14,228
30 Dec 15	0.64000 +0.00	0.65	0.64	0.64	22,412
29 Dec 15	0.64000 +0.00	0.65	0.64	0.65	28,027
28 Dec 15	0.64000 -0.01	0.66	0.64	0.65	31,100
24 Dec 15	0.65000 -0.01	0.66	0.65	0.65	5,878
23 Dec 15	0.66000 +0.02	0.66	0.63	0.64	75,654
22 Dec 15	0.64000 -0.01	0.65	0.63	0.64	23,822
21 Dec 15	0.65000 +0.00	0.65	0.63	0.64	35,723
18 Dec 15	0.65000 -0.01	0.67	0.65	0.67	59,787
17 Dec 15	0.66000 +0.00	0.69	0.66	0.67	73,672
16 Dec 15	0.66000 -0.01	0.67	0.66	0.67	23,689
15 Dec 15	0.67000 +0.01	0.68	0.66	0.67	17,796
14 Dec 15	0.66000 -0.01	0.69	0.66	0.68	29,089
11 Dec 15	0.67000 +0.00	0.69	0.66	0.68	31,021
10 Dec 15	0.67000 -0.02	0.70	0.67	0.68	42,961
09 Dec 15	0.69000 +0.00	0.70	0.66	0.69	67,952
08 Dec 15	0.69000 -0.02	0.72	0.67	0.71	68,938
07 Dec 15	0.71000 -0.03	0.75	0.70	0.75	74,881
04 Dec 15	0.74000 -0.01	0.75	0.74	0.75	15,552
03 Dec 15	0.75000 +0.00	0.77	0.74	0.75	58,915
02 Dec 15	0.75000 +0.00	0.76	0.74	0.75	16,850
01 Dec 15	0.75000 +0.00	0.76	0.74	0.75	29,911
30 Nov 15	0.75000 +0.01	0.75	0.73	0.74	34,872
27 Nov 15	0.74000 +0.00	0.76	0.73	0.74	65,264
26 Nov 15	0.74000 +0.01	0.75	0.73	0.73	25,350
25 Nov 15	0.73000 -0.02	0.75	0.73	0.75	30,631
24 Nov 15	0.75000 +0.01	0.75	0.73	0.74	32,998
23 Nov 15	0.74000 -0.02	0.76	0.74	0.76	45,061
20 Nov 15	0.76000 -0.01	0.77	0.75	0.76	34,085
19 Nov 15	0.77000 -0.02	0.78	0.74	0.76	151,367
18 Nov 15	0.79000 +0.00	0.80	0.78	0.79	48,760
17 Nov 15	0.79000 +0.04	0.79	0.75	0.75	98,045
16 Nov 15	0.75000 +0.00	0.76	0.74	0.74	30,814
13 Nov 15	0.75000 +0.00	0.76	0.74	0.75	44,209
12 Nov 15	0.75000 -0.01	0.77	0.74	0.76	37,916
11 Nov 15	0.76000 +0.00	0.77	0.75	0.77	33,182
10 Nov 15	0.76000 -0.03	0.79	0.76	0.78	29,630
09 Nov 15	0.79000 +0.01	0.80	0.76	0.78	64,085
06 Nov 15	0.78000 +0.01	0.78	0.77	0.78	18,810
05 Nov 15	0.77000 -0.01	0.79	0.77	0.79	50,683
04 Nov 15	0.78000 +0.01	0.81	0.77	0.77	297,194
03 Nov 15	0.77000 +0.01	0.77	0.75	0.75	48,060
02 Nov 15	0.76000 +0.02	0.76	0.73	0.74	43,999
30 Oct 15	0.74000 -0.01	0.76	0.73	0.75	33,691
29 Oct 15	0.75000 -0.02	0.76	0.74	0.76	38,643
28 Oct 15	0.77000 +0.04	0.78	0.72	0.73	123,405
27 Oct 15	0.73000 +0.01	0.73	0.72	0.72	37,441
26 Oct 15	0.72000 -0.03	0.75	0.72	0.75	71,876
23 Oct 15	0.75000 -0.01	0.78	0.75	0.77	67,888
22 Oct 15	0.76000 -0.01	0.78	0.75	0.78	59,169
21 Oct 15	0.77000 -0.04	0.82	0.77	0.81	97,083
20 Oct 15	0.81000 +0.04	0.85	0.78	0.82	385,966
19 Oct 15	0.77000 -0.02	0.80	0.76	0.79	91,961
16 Oct 15	0.79000 +0.01	0.79	0.77	0.79	92,340
15 Oct 15	0.78000 -0.01	0.85	0.77	0.83	357,450
14 Oct 15	0.79000 +0.09	0.81	0.69	0.70	498,802
13 Oct 15	0.70000 -0.06	0.75	0.70	0.75	113,131
12 Oct 15	0.76000 -0.01	0.79	0.72	0.75	194,315
09 Oct 15	0.77000 +0.03	0.89	0.71	0.75	1,431,857
08 Oct 15	0.74000 +0.20	0.74	0.54	0.55	854,850
07 Oct 15	0.54000 +0.02	0.56	0.52	0.52	133,771
06 Oct 15	0.52000 +0.02	0.53	0.50	0.52	96,348
05 Oct 15	0.50000 +0.00	0.51	0.50	0.50	46,138
02 Oct 15	0.50000 +0.01	0.51	0.49	0.49	52,267
01 Oct 15	0.49000 -0.02	0.51	0.48	0.51	70,161
30 Sep 15	0.51000 +0.00	0.53	0.50	0.52	62,360
29 Sep 15	0.51000 -0.02	0.53	0.51	0.53	41,432
28 Sep 15	0.53000 +0.00	0.55	0.53	0.55	21,186
25 Sep 15	0.53000 -0.01	0.55	0.53	0.55	29,324
24 Sep 15	0.54000 -0.01	0.56	0.54	0.55	35,463
23 Sep 15	0.55000 +0.00	0.56	0.55	0.56	26,626
22 Sep 15	0.55000 -0.01	0.57	0.55	0.57	31,493
21 Sep 15	0.56000 -0.01	0.58	0.56	0.57	47,425
18 Sep 15	0.57000 -0.02	0.60	0.57	0.58	87,948
17 Sep 15	0.59000 +0.00	0.59	0.58	0.58	59,765
16 Sep 15	0.59000 +0.03	0.62	0.58	0.58	234,375
15 Sep 15	0.56000 +0.00	0.57	0.55	0.57	42,440
14 Sep 15	0.56000 -0.01	0.58	0.56	0.57	26,126
11 Sep 15	0.57000 +0.01	0.59	0.56	0.57	64,831
10 Sep 15	0.56000 -0.01	0.57	0.56	0.57	9,990
09 Sep 15	0.57000 +0.01	0.58	0.56	0.57	20,758
08 Sep 15	0.56000 -0.01	0.58	0.56	0.57	35,174
07 Sep 15	0.57000 +0.00	0.59	0.57	0.58	21,480
04 Sep 15	0.57000 +0.00	0.58	0.56	0.57	23,031
03 Sep 15	0.57000 +0.01	0.58	0.57	0.57	46,081
02 Sep 15	0.56000 -0.01	0.58	0.56	0.57	24,813
01 Sep 15	0.57000 -0.01	0.58	0.56	0.57	19,060
31 Aug 15	0.58000 +0.00	0.59	0.58	0.58	17,192
28 Aug 15	0.58000 -0.02	0.60	0.57	0.60	35,535
27 Aug 15	0.60000 +0.03	0.62	0.59	0.59	75,462
26 Aug 15	0.57000 -0.01	0.59	0.57	0.57	37,606
25 Aug 15	0.58000 +0.03	0.59	0.54	0.55	104,906
24 Aug 15	0.55000 -0.04	0.58	0.53	0.58	187,593
21 Aug 15	0.59000 +0.00	0.60	0.58	0.59	39,544
20 Aug 15	0.59000 -0.04	0.64	0.59	0.63	93,972
19 Aug 15	0.63000 -0.02	0.66	0.63	0.65	58,690
18 Aug 15	0.65000 +0.00	0.66	0.65	0.66	23,734
17 Aug 15	0.65000 +0.00	0.66	0.65	0.66	7,668
14 Aug 15	0.65000 -0.01	0.67	0.65	0.66	18,350
13 Aug 15	0.66000 +0.01	0.67	0.66	0.66	10,369
12 Aug 15	0.65000 -0.02	0.67	0.65	0.67	80,319
11 Aug 15	0.67000 -0.01	0.68	0.67	0.67	47,474
10 Aug 15	0.68000 +0.01	0.69	0.67	0.68	22,826
07 Aug 15	0.67000 -0.01	0.70	0.67	0.68	98,703
06 Aug 15	0.68000 -0.04	0.71	0.68	0.70	176,284
05 Aug 15	0.72000 +0.01	0.73	0.71	0.72	32,204
04 Aug 15	0.71000 -0.02	0.73	0.71	0.73	22,721
03 Aug 15	0.73000 -0.01	0.74	0.72	0.74	49,266
31 Jul 15	0.74000 -0.01	0.75	0.74	0.75	29,601
30 Jul 15	0.75000 -0.01	0.77	0.74	0.77	35,751
29 Jul 15	0.76000 +0.00	0.77	0.75	0.76	59,163
28 Jul 15	0.76000 +0.00	0.77	0.75	0.76	47,430
27 Jul 15	0.76000 +0.01	0.76	0.75	0.76	68,949
24 Jul 15	0.75000 +0.00	0.76	0.74	0.75	61,382
23 Jul 15	0.75000 +0.01	0.76	0.74	0.75	40,534
22 Jul 15	0.74000 -0.02	0.77	0.74	0.76	68,829
21 Jul 15	0.76000 +0.02	0.80	0.76	0.78	389,647
20 Jul 15	0.74000 +0.01	0.74	0.72	0.74	34,766
17 Jul 15	0.73000 -0.01	0.74	0.72	0.73	48,428
16 Jul 15	0.74000 +0.00	0.74	0.72	0.73	24,913
15 Jul 15	0.74000 +0.00	0.75	0.72	0.75	62,574
14 Jul 15	0.74000 +0.04	0.76	0.73	0.76	271,816
13 Jul 15	0.70000 +0.01	0.71	0.69	0.70	84,432
10 Jul 15	0.69000 +0.01	0.71	0.68	0.68	54,495
09 Jul 15	0.68000 +0.00	0.70	0.68	0.69	56,720
08 Jul 15	0.68000 +0.00	0.70	0.68	0.69	40,118
07 Jul 15	0.68000 -0.01	0.70	0.68	0.69	43,769
06 Jul 15	0.69000 -0.01	0.70	0.68	0.69	13,856
03 Jul 15	0.70000 +0.01	0.71	0.68	0.70	52,900
02 Jul 15	0.69000 -0.01	0.72	0.69	0.71	29,922
01 Jul 15	0.70000 +0.01	0.71	0.70	0.70	38,475
30 Jun 15	0.69000 +0.00	0.71	0.69	0.70	38,382
29 Jun 15	0.69000 -0.02	0.71	0.68	0.69	105,016
26 Jun 15	0.71000 +0.01	0.73	0.69	0.71	110,679
25 Jun 15	0.70000 -0.06	0.78	0.70	0.77	316,874
24 Jun 15	0.76000 +0.06	0.78	0.70	0.71	316,795
23 Jun 15	0.70000 -0.01	0.71	0.70	0.71	46,240
22 Jun 15	0.71000 +0.01	0.71	0.70	0.70	44,095
19 Jun 15	0.70000 -0.01	0.72	0.69	0.71	57,948
18 Jun 15	0.71000 -0.01	0.72	0.70	0.72	28,307
17 Jun 15	0.72000 +0.02	0.72	0.70	0.70	58,550
16 Jun 15	0.70000 -0.02	0.73	0.68	0.72	212,974
15 Jun 15	0.72000 -0.03	0.76	0.71	0.76	92,788
12 Jun 15	0.75000 -0.01	0.77	0.75	0.76	55,605
11 Jun 15	0.76000 -0.02	0.79	0.76	0.78	40,695
10 Jun 15	0.78000 -0.02	0.79	0.78	0.79	31,782
09 Jun 15	0.80000 -0.01	0.83	0.77	0.81	140,213
08 Jun 15	0.81000 +0.05	0.81	0.75	0.76	171,286
05 Jun 15	0.76000 -0.02	0.78	0.76	0.77	56,901
04 Jun 15	0.78000 -0.01	0.79	0.77	0.79	30,026
03 Jun 15	0.79000 +0.02	0.79	0.77	0.78	44,305
02 Jun 15	0.77000 +0.00	0.78	0.77	0.78	28,916
01 Jun 15	0.77000 -0.01	0.79	0.76	0.79	168,159
29 May 15	0.78000 -0.05	0.83	0.78	0.82	312,841
28 May 15	0.83000 -0.03	0.85	0.80	0.85	195,608
27 May 15	0.86000 +0.01	0.87	0.84	0.85	65,741
26 May 15	0.85000 -0.03	0.88	0.83	0.88	108,961
25 May 15	0.88000 +0.00	0.89	0.86	0.89	104,876
22 May 15	0.88000 +0.11	0.91	0.82	0.83	847,722
21 May 15	0.77000 +0.00	0.78	0.77	0.77	28,422
20 May 15	0.77000 +0.00	0.78	0.76	0.76	69,076
19 May 15	0.77000 -0.03	0.81	0.76	0.81	176,455
18 May 15	0.80000 +0.01	0.82	0.79	0.80	44,566
15 May 15	0.79000 -0.04	0.83	0.79	0.82	98,226
14 May 15	0.83000 +0.01	0.83	0.81	0.81	30,436
13 May 15	0.82000 +0.00	0.83	0.81	0.82	35,828
12 May 15	0.82000 -0.01	0.83	0.81	0.82	35,793
11 May 15	0.83000 +0.01	0.84	0.81	0.84	32,827
08 May 15	0.82000 +0.01	0.84	0.81	0.81	85,074
07 May 15	0.81000 -0.02	0.83	0.79	0.83	155,603
06 May 15	0.83000 +0.00	0.84	0.82	0.83	57,783
05 May 15	0.83000 -0.02	0.85	0.83	0.85	74,232
04 May 15	0.85000 +0.00	0.85	0.83	0.85	71,891
30 Apr 15	0.85000 -0.01	0.87	0.85	0.86	58,109
29 Apr 15	0.86000 -0.01	0.88	0.86	0.87	72,792
28 Apr 15	0.87000 +0.00	0.89	0.87	0.88	32,754
27 Apr 15	0.87000 -0.01	0.89	0.87	0.88	46,561
24 Apr 15	0.88000 -0.01	0.90	0.87	0.89	57,082
23 Apr 15	0.89000 +0.00	0.91	0.89	0.90	35,666
22 Apr 15	0.89000 +0.01	0.90	0.88	0.89	97,237
21 Apr 15	0.88000 -0.02	0.95	0.87	0.92	506,639
20 Apr 15	0.90000 +0.00	0.92	0.89	0.90	163,218
17 Apr 15	0.90000 +0.00	0.91	0.89	0.90	121,669
16 Apr 15	0.90000 +0.02	0.90	0.88	0.89	63,846
15 Apr 15	0.88000 -0.01	0.89	0.88	0.89	22,524
14 Apr 15	0.89000 +0.01	0.89	0.87	0.88	51,217
13 Apr 15	0.88000 -0.01	0.90	0.88	0.89	54,625
10 Apr 15	0.89000 +0.00	0.89	0.88	0.88	16,744
09 Apr 15	0.89000 +0.00	0.90	0.87	0.89	66,643
08 Apr 15	0.89000 +0.02	0.89	0.87	0.87	36,790
07 Apr 15	0.87000 -0.01	0.89	0.87	0.88	75,802
02 Apr 15	0.88000 -0.01	0.89	0.88	0.89	50,937
01 Apr 15	0.89000 +0.00	0.90	0.88	0.89	36,833
31 Mar 15	0.89000 -0.01	0.90	0.89	0.89	22,313
30 Mar 15	0.90000 +0.01	0.91	0.89	0.90	25,973
27 Mar 15	0.89000 +0.00	0.92	0.89	0.89	152,877
26 Mar 15	0.89000 -0.01	0.90	0.88	0.89	107,166
25 Mar 15	0.90000 +0.02	0.90	0.87	0.88	72,651
24 Mar 15	0.88000 -0.01	0.90	0.88	0.88	35,550
23 Mar 15	0.89000 +0.01	0.89	0.87	0.88	66,507
20 Mar 15	0.88000 +0.03	0.88	0.84	0.84	115,374
19 Mar 15	0.85000 +0.00	0.86	0.82	0.85	135,558
18 Mar 15	0.85000 -0.02	0.87	0.85	0.87	140,879
17 Mar 15	0.87000 +0.00	0.88	0.87	0.87	34,543
16 Mar 15	0.87000 +0.00	0.89	0.87	0.88	48,095
13 Mar 15	0.87000 -0.01	0.89	0.87	0.89	97,915
12 Mar 15	0.88000 -0.02	0.90	0.88	0.90	82,444
11 Mar 15	0.90000 +0.03	0.92	0.87	0.87	632,296
10 Mar 15	0.87000 -0.01	0.88	0.87	0.88	35,290
09 Mar 15	0.88000 -0.01	0.89	0.87	0.88	40,238
06 Mar 15	0.89000 +0.01	0.89	0.87	0.88	42,409
05 Mar 15	0.88000 -0.01	0.89	0.88	0.88	30,479
04 Mar 15	0.89000 +0.01	0.89	0.86	0.88	195,367
03 Mar 15	0.88000 +0.00	0.89	0.88	0.88	26,292
02 Mar 15	0.88000 +0.00	0.89	0.87	0.88	115,228
27 Feb 15	0.88000 +0.00	0.88	0.87	0.87	126,763
26 Feb 15	0.88000 +0.01	0.88	0.87	0.87	46,578
25 Feb 15	0.87000 -0.01	0.88	0.87	0.88	74,574
24 Feb 15	0.88000 +0.00	0.89	0.87	0.88	76,631
23 Feb 15	0.88000 +0.00	0.89	0.87	0.88	93,152
20 Feb 15	0.88000 +0.00	0.89	0.88	0.88	55,247
19 Feb 15	0.88000 -0.01	0.90	0.88	0.89	86,207
18 Feb 15	0.89000 +0.01	0.90	0.88	0.89	73,658
17 Feb 15	0.88000 -0.01	0.90	0.88	0.89	84,145
16 Feb 15	0.89000 +0.01	0.89	0.87	0.88	62,155
13 Feb 15	0.88000 +0.00	0.89	0.88	0.88	114,011
12 Feb 15	0.88000 -0.02	0.89	0.88	0.89	47,785
11 Feb 15	0.90000 +0.01	0.90	0.88	0.89	60,216
10 Feb 15	0.89000 -0.01	0.90	0.89	0.89	39,891
09 Feb 15	0.90000 +0.00	0.90	0.88	0.90	100,938
06 Feb 15	0.90000 +0.01	0.90	0.88	0.89	110,225
05 Feb 15	0.89000 -0.01	0.90	0.88	0.90	95,483
04 Feb 15	0.90000 +0.00	0.90	0.88	0.90	107,150
03 Feb 15	0.90000 +0.00	0.90	0.88	0.90	144,372
02 Feb 15	0.90000 +0.01	0.90	0.89	0.90	87,474
30 Jan 15	0.89000 -0.03	0.94	0.89	0.93	234,825
29 Jan 15	0.92000 -0.01	0.94	0.92	0.93	56,728
28 Jan 15	0.93000 +0.02	0.93	0.91	0.92	84,313
27 Jan 15	0.91000 +0.01	0.95	0.91	0.92	235,290
26 Jan 15	0.90000 -0.01	0.91	0.89	0.90	123,252
23 Jan 15	0.91000 -0.04	0.96	0.90	0.95	293,454
22 Jan 15	0.95000 -0.02	0.98	0.94	0.97	168,772
21 Jan 15	0.97000 -0.02	0.99	0.97	0.99	102,341
20 Jan 15	0.99000 +0.00	1.01	0.98	0.99	109,720
19 Jan 15	0.99000 +0.01	1.05	0.99	1.01	345,860
16 Jan 15	0.98000 -0.04	1.02	0.96	1.01	242,331
15 Jan 15	1.02000 +0.01	1.02	0.99	1.02	107,376
14 Jan 15	1.01000 -0.01	1.02	1.00	1.02	89,054
13 Jan 15	1.02000 -0.02	1.04	1.01	1.03	97,440
12 Jan 15	1.04000 +0.01	1.05	1.02	1.03	256,907
09 Jan 15	1.03000 +0.00	1.04	1.01	1.03	101,862
08 Jan 15	1.03000 +0.02	1.03	1.00	1.01	130,588
07 Jan 15	1.01000 -0.03	1.04	1.01	1.04	123,782
06 Jan 15	1.04000 +0.00	1.05	0.99	1.03	307,285
05 Jan 15	1.04000 -0.03	1.08	1.00	1.08	498,879
02 Jan 15	1.07000 +0.06	1.07	1.02	1.02	482,449
31 Dec 14	1.01000 +0.06	1.02	0.95	0.97	333,070
30 Dec 14	0.95000 +0.03	0.96	0.91	0.93	296,383
29 Dec 14	0.92000 +0.06	0.93	0.88	0.88	421,403
24 Dec 14	0.86000 -0.04	0.91	0.86	0.90	395,788
23 Dec 14	0.90000 -0.06	0.97	0.88	0.95	1,324,280
22 Dec 14	0.96000 -1.15	1.10	0.90	1.00	3,151,173
19 Dec 14	2.11000 -0.02	2.15	2.08	2.15	40,004
18 Dec 14	2.13000 +0.09	2.14	2.07	2.09	66,353
17 Dec 14	2.04000 -0.04	2.08	2.03	2.04	77,391
16 Dec 14	2.08000 +0.03	2.08	1.97	2.05	116,319
15 Dec 14	2.05000 -0.04	2.13	2.04	2.10	77,470
12 Dec 14	2.09000 -0.07	2.16	2.08	2.16	70,585
11 Dec 14	2.16000 -0.01	2.19	2.09	2.16	90,943
10 Dec 14	2.17000 -0.10	2.32	2.15	2.28	147,751
09 Dec 14	2.27000 -0.05	2.39	2.24	2.35	187,922
08 Dec 14	2.32000 +0.01	2.33	2.29	2.31	34,765
05 Dec 14	2.31000 +0.03	2.33	2.27	2.27	71,084
04 Dec 14	2.28000 -0.05	2.33	2.26	2.33	95,844
03 Dec 14	2.33000 +0.14	2.35	2.25	2.25	301,965
02 Dec 14	2.19000 +0.00	2.22	2.18	2.21	70,823
01 Dec 14	2.19000 +0.02	2.23	2.16	2.16	83,217
28 Nov 14	2.17000 +0.00	2.21	2.15	2.18	44,859
27 Nov 14	2.17000 +0.01	2.20	2.16	2.17	91,573
26 Nov 14	2.16000 +0.06	2.18	2.11	2.13	68,599
25 Nov 14	2.10000 +0.01	2.13	2.07	2.09	50,858
24 Nov 14	2.09000 -0.03	2.19	2.09	2.16	223,485
21 Nov 14	2.12000 +0.03	2.15	2.10	2.12	163,311
20 Nov 14	2.09000 +0.07	2.11	1.98	2.02	166,650
19 Nov 14	2.02000 +0.04	2.07	1.98	2.06	180,799
18 Nov 14	1.98000 +0.01	1.99	1.95	1.97	45,245
17 Nov 14	1.97000 -0.01	2.00	1.96	1.99	43,113
14 Nov 14	1.98000 -0.01	2.00	1.96	2.00	41,039
13 Nov 14	1.99000 -0.05	2.06	1.98	2.06	68,384
12 Nov 14	2.04000 +0.11	2.05	1.99	1.99	141,824
11 Nov 14	1.93000 +0.00	1.97	1.91	1.94	66,804
10 Nov 14	1.93000 -0.04	1.99	1.92	1.97	55,395
07 Nov 14	1.97000 -0.05	2.05	1.96	2.03	77,901
06 Nov 14	2.02000 -0.01	2.07	2.00	2.03	68,638
05 Nov 14	2.03000 -0.04	2.09	2.03	2.08	102,458
04 Nov 14	2.07000 +0.04	2.15	2.03	2.03	185,707
03 Nov 14	2.03000 +0.05	2.04	1.96	1.98	70,017
31 Oct 14	1.98000 +0.05	1.98	1.94	1.97	61,727
30 Oct 14	1.93000 -0.01	1.97	1.91	1.96	81,040
29 Oct 14	1.94000 -0.04	2.01	1.93	2.01	49,377
28 Oct 14	1.98000 +0.01	2.01	1.97	1.98	31,679
27 Oct 14	1.97000 -0.07	2.07	1.96	2.06	54,861
24 Oct 14	2.04000 -0.04	2.10	2.03	2.09	64,901
23 Oct 14	2.08000 +0.13	2.10	2.01	2.03	236,292
22 Oct 14	1.95000 -0.03	2.01	1.95	2.00	59,842
21 Oct 14	1.98000 -0.02	2.00	1.90	1.97	154,853
20 Oct 14	2.00000 +0.07	2.03	1.90	1.94	190,461
17 Oct 14	1.93000 +0.14	1.94	1.83	1.83	189,847
16 Oct 14	1.79000 -0.06	1.89	1.68	1.89	272,167
15 Oct 14	1.85000 -0.09	1.99	1.83	1.95	161,524
14 Oct 14	1.94000 -0.01	1.96	1.89	1.93	160,991
13 Oct 14	1.95000 -0.09	2.06	1.93	2.01	130,615
10 Oct 14	2.04000 -0.09	2.12	2.03	2.10	104,616
09 Oct 14	2.13000 +0.01	2.22	2.10	2.14	158,241
08 Oct 14	2.12000 +0.04	2.17	2.06	2.08	139,565
07 Oct 14	2.08000 +0.00	2.11	2.05	2.10	87,863
06 Oct 14	2.08000 -0.03	2.15	2.07	2.12	45,390
03 Oct 14	2.11000 +0.06	2.12	2.07	2.07	53,451
02 Oct 14	2.05000 -0.10	2.17	2.05	2.14	97,326
01 Oct 14	2.15000 -0.03	2.18	2.14	2.16	58,349
30 Sep 14	2.18000 -0.02	2.22	2.12	2.20	137,505
29 Sep 14	2.20000 +0.11	2.23	2.12	2.12	246,477
26 Sep 14	2.09000 +0.04	2.11	2.03	2.06	56,336
25 Sep 14	2.05000 +0.00	2.12	2.04	2.06	99,909
24 Sep 14	2.05000 +0.10	2.09	1.94	1.96	198,131
23 Sep 14	1.95000 -0.05	2.00	1.93	2.00	134,821
22 Sep 14	2.00000 -0.10	2.10	1.99	2.10	132,525
19 Sep 14	2.10000 +0.02	2.13	2.07	2.10	94,814
18 Sep 14	2.08000 +0.01	2.13	2.07	2.08	90,265
17 Sep 14	2.07000 +0.01	2.09	2.05	2.07	90,440
16 Sep 14	2.06000 -0.05	2.13	2.06	2.12	94,265
15 Sep 14	2.11000 -0.03	2.17	2.10	2.13	80,224
12 Sep 14	2.14000 -0.05	2.19	2.14	2.18	41,605
11 Sep 14	2.19000 -0.02	2.23	2.14	2.22	81,625
10 Sep 14	2.21000 -0.07	2.29	2.19	2.28	79,937
09 Sep 14	2.28000 -0.04	2.38	2.26	2.32	94,169
08 Sep 14	2.32000 +0.04	2.35	2.26	2.29	64,021
05 Sep 14	2.28000 +0.15	2.31	2.12	2.12	240,538
04 Sep 14	2.13000 +0.00	2.15	2.10	2.14	62,206
03 Sep 14	2.13000 +0.05	2.15	2.09	2.11	96,213
02 Sep 14	2.08000 +0.04	2.10	2.05	2.06	77,715
01 Sep 14	2.04000 +0.01	2.07	2.03	2.03	55,073
29 Aug 14	2.03000 -0.04	2.08	2.02	2.06	55,053
28 Aug 14	2.07000 -0.05	2.14	2.06	2.10	81,225
27 Aug 14	2.12000 +0.06	2.14	2.05	2.06	66,427
26 Aug 14	2.06000 +0.04	2.06	2.01	2.02	52,327
25 Aug 14	2.02000 +0.02	2.05	1.94	2.03	139,887
22 Aug 14	2.00000 +0.02	2.03	1.98	1.99	51,338
21 Aug 14	1.98000 +0.02	2.00	1.96	1.96	24,551
20 Aug 14	1.96000 -0.04	2.01	1.95	2.00	25,193
19 Aug 14	2.00000 +0.05	2.01	1.94	1.96	62,334
18 Aug 14	1.95000 +0.05	1.96	1.92	1.94	24,134
15 Aug 14	1.90000 -0.01	1.98	1.90	1.93	49,502
14 Aug 14	1.91000 -0.04	1.95	1.89	1.95	76,929
13 Aug 14	1.95000 -0.04	2.03	1.93	2.01	79,231
12 Aug 14	1.99000 -0.04	2.08	1.99	2.04	96,538
11 Aug 14	2.03000 +0.08	2.05	1.98	1.98	94,570
08 Aug 14	1.95000 -0.02	1.96	1.91	1.94	70,611
07 Aug 14	1.97000 +0.01	2.04	1.92	1.96	121,610
06 Aug 14	1.96000 -0.08	2.04	1.93	2.03	156,691
05 Aug 14	2.04000 -0.11	2.19	2.03	2.15	138,904
04 Aug 14	2.15000 -0.04	2.22	2.14	2.20	83,705
01 Aug 14	2.19000 -0.08	2.26	2.17	2.26	122,607
31 Jul 14	2.27000 -0.05	2.33	2.25	2.33	77,708
30 Jul 14	2.32000 +0.02	2.37	2.29	2.31	94,615
29 Jul 14	2.30000 +0.07	2.32	2.24	2.26	164,075
28 Jul 14	2.23000 +0.00	2.26	2.21	2.25	39,310
25 Jul 14	2.23000 -0.01	2.28	2.21	2.25	56,447
24 Jul 14	2.24000 -0.05	2.31	2.24	2.30	72,564
23 Jul 14	2.29000 -0.09	2.38	2.29	2.36	94,954
22 Jul 14	2.38000 +0.17	2.38	2.24	2.27	276,808
21 Jul 14	2.21000 -0.08	2.28	2.20	2.25	80,082
18 Jul 14	2.29000 +0.01	2.29	2.21	2.27	87,304
17 Jul 14	2.28000 -0.01	2.30	2.26	2.29	47,821
16 Jul 14	2.29000 +0.01	2.33	2.26	2.28	73,260
15 Jul 14	2.28000 -0.05	2.33	2.26	2.32	44,881
14 Jul 14	2.33000 -0.01	2.36	2.26	2.36	83,768
11 Jul 14	2.34000 +0.20	2.45	2.15	2.15	363,912
10 Jul 14	2.14000 -0.09	2.22	2.13	2.20	137,651
09 Jul 14	2.23000 -0.02	2.34	2.21	2.28	145,562
08 Jul 14	2.25000 +0.00	2.27	2.20	2.24	81,833
07 Jul 14	2.25000 -0.08	2.36	2.25	2.31	115,862
04 Jul 14	2.33000 -0.06	2.45	2.31	2.39	140,123
03 Jul 14	2.39000 +0.13	2.40	2.25	2.26	193,948
02 Jul 14	2.26000 -0.02	2.31	2.24	2.27	101,431
01 Jul 14	2.28000 -0.03	2.32	2.22	2.31	107,502
30 Jun 14	2.31000 +0.15	2.32	2.13	2.14	259,252
27 Jun 14	2.16000 -0.08	2.27	2.14	2.23	211,669
26 Jun 14	2.24000 -0.37	2.56	2.21	2.41	429,625
25 Jun 14	2.61000 -0.21	2.74	2.41	2.42	558,616
24 Jun 14	2.82000 -0.15	3.00	2.81	2.97	148,102
23 Jun 14	2.97000 -0.03	3.04	2.96	3.01	58,800
20 Jun 14	3.00000 -0.07	3.15	2.99	3.05	155,993
19 Jun 14	3.07000 -0.05	3.16	3.07	3.14	84,276
18 Jun 14	3.12000 -0.03	3.19	3.11	3.18	82,065
17 Jun 14	3.15000 +0.01	3.24	3.13	3.15	181,404
16 Jun 14	3.14000 -0.04	3.17	3.09	3.15	82,060
13 Jun 14	3.18000 -0.04	3.23	3.15	3.23	85,360
12 Jun 14	3.22000 +0.14	3.22	3.07	3.08	110,421
11 Jun 14	3.08000 -0.09	3.16	3.07	3.15	69,313
10 Jun 14	3.17000 +0.06	3.21	3.09	3.12	115,977
09 Jun 14	3.11000 -0.02	3.15	3.08	3.15	56,362
06 Jun 14	3.13000 -0.02	3.16	3.11	3.15	91,659
05 Jun 14	3.15000 +0.08	3.25	3.09	3.12	341,546
04 Jun 14	3.07000 +0.01	3.11	3.00	3.02	204,259
03 Jun 14	3.06000 -0.08	3.16	3.04	3.16	218,666
02 Jun 14	3.14000 -0.04	3.34	3.13	3.24	419,987
30 May 14	3.18000 +0.13	3.21	2.99	3.07	369,959
29 May 14	3.05000 +0.03	3.12	2.95	3.01	262,951
28 May 14	3.02000 +0.03	3.16	3.00	3.02	467,087
27 May 14	2.99000 +0.08	3.07	2.84	2.90	513,863
26 May 14	2.91000 +0.36	3.02	2.64	2.69	851,172
23 May 14	2.55000 +0.00	2.58	2.52	2.56	97,234
22 May 14	2.55000 +0.02	2.59	2.51	2.55	131,741
21 May 14	2.53000 -0.05	2.63	2.52	2.57	141,157
20 May 14	2.58000 -0.02	2.66	2.52	2.64	259,290
19 May 14	2.60000 -0.06	2.82	2.56	2.68	588,864
16 May 14	2.66000 -0.25	2.95	2.64	2.89	431,687
15 May 14	2.91000 -0.04	3.30	2.85	3.12	1,256,650
14 May 14	2.95000 +0.44	2.95	2.46	2.51	706,572
13 May 14	2.51000 +0.11	2.52	2.42	2.43	345,202
12 May 14	2.40000 +0.06	2.47	2.30	2.33	332,322
09 May 14	2.34000 +0.11	2.36	2.18	2.23	275,642
08 May 14	2.23000 +0.12	2.25	2.10	2.12	97,393
07 May 14	2.11000 +0.01	2.12	2.06	2.11	72,051
06 May 14	2.10000 -0.02	2.17	2.06	2.11	122,259
05 May 14	2.12000 -0.03	2.15	2.10	2.15	76,587
02 May 14	2.15000 -0.04	2.21	2.14	2.16	85,430
30 Apr 14	2.19000 -0.07	2.27	2.13	2.26	212,353
29 Apr 14	2.26000 +0.09	2.28	2.18	2.21	336,065
28 Apr 14	2.17000 +0.23	2.19	1.96	2.01	501,568
25 Apr 14	1.94000 +0.02	1.94	1.86	1.91	111,701
24 Apr 14	1.92000 -0.04	1.98	1.89	1.98	139,179
23 Apr 14	1.96000 +0.08	1.97	1.88	1.89	184,031
22 Apr 14	1.88000 -0.01	2.00	1.83	1.93	381,213
17 Apr 14	1.89000 +0.09	1.93	1.78	1.81	423,577
16 Apr 14	1.80000 -0.34	2.17	1.79	2.11	815,305
15 Apr 14	2.14000 -0.24	2.42	2.06	2.42	711,515
14 Apr 14	2.38000 -0.06	2.46	2.33	2.40	125,878
11 Apr 14	2.44000 +0.06	2.45	2.31	2.35	122,405
10 Apr 14	2.38000 -0.04	2.44	2.38	2.44	59,131
09 Apr 14	2.42000 -0.05	2.49	2.37	2.48	237,933
08 Apr 14	2.47000 +0.12	2.53	2.40	2.41	469,157
07 Apr 14	2.35000 +0.02	2.35	2.29	2.29	164,547
04 Apr 14	2.33000 -0.01	2.34	2.30	2.34	83,758
03 Apr 14	2.34000 +0.02	2.34	2.28	2.32	86,154
02 Apr 14	2.32000 -0.06	2.41	2.30	2.39	140,980
01 Apr 14	2.38000 +0.06	2.39	2.34	2.36	163,836
31 Mar 14	2.32000 +0.07	2.34	2.26	2.26	215,128
28 Mar 14	2.25000 +0.03	2.25	2.19	2.23	132,358
27 Mar 14	2.22000 +0.00	2.22	2.18	2.22	110,232
26 Mar 14	2.22000 +0.01	2.25	2.20	2.24	100,556
25 Mar 14	2.21000 +0.00	2.32	2.20	2.30	225,964
24 Mar 14	2.21000 +0.00	2.37	2.21	2.29	410,893
21 Mar 14	2.21000 -0.05	2.28	2.21	2.27	109,052
20 Mar 14	2.26000 +0.05	2.32	2.19	2.20	168,214
19 Mar 14	2.21000 -0.02	2.29	2.17	2.24	196,487
18 Mar 14	2.23000 +0.06	2.28	2.14	2.15	263,781
17 Mar 14	2.17000 -0.09	2.36	2.16	2.28	423,375
14 Mar 14	2.26000 -0.11	2.34	2.23	2.34	341,825
13 Mar 14	2.37000 -0.08	2.56	2.37	2.46	388,553
12 Mar 14	2.45000 +0.15	2.66	2.43	2.49	960,383
11 Mar 14	2.30000 -0.05	2.39	2.29	2.39	97,897
10 Mar 14	2.35000 +0.13	2.39	2.21	2.21	306,946
07 Mar 14	2.22000 -0.11	2.35	2.22	2.32	194,128
06 Mar 14	2.33000 -0.01	2.40	2.30	2.35	196,906
05 Mar 14	2.34000 -0.11	2.54	2.29	2.44	557,565
04 Mar 14	2.45000 +0.08	2.60	2.35	2.42	973,562
03 Mar 14	2.37000 +0.10	2.55	2.10	2.17	1,840,520
28 Feb 14	2.27000 +0.60	2.28	1.91	1.91	2,264,300
27 Feb 14	1.67000 -0.01	1.69	1.62	1.69	70,340
26 Feb 14	1.68000 -0.03	1.74	1.68	1.73	155,511
25 Feb 14	1.71000 +0.11	1.71	1.60	1.60	236,235
24 Feb 14	1.60000 +0.00	1.62	1.59	1.60	35,448
21 Feb 14	1.60000 +0.03	1.64	1.59	1.60	70,470
20 Feb 14	1.57000 -0.05	1.62	1.57	1.61	50,192
19 Feb 14	1.62000 -0.01	1.64	1.61	1.64	51,518
18 Feb 14	1.63000 +0.02	1.65	1.62	1.63	85,052
17 Feb 14	1.61000 +0.04	1.61	1.56	1.57	56,613
14 Feb 14	1.57000 -0.03	1.62	1.55	1.61	58,854
13 Feb 14	1.60000 +0.03	1.63	1.54	1.58	134,210
12 Feb 14	1.57000 +0.03	1.60	1.54	1.55	101,125
11 Feb 14	1.54000 +0.02	1.55	1.52	1.54	27,744
10 Feb 14	1.52000 +0.00	1.56	1.52	1.53	38,255
07 Feb 14	1.52000 -0.01	1.58	1.51	1.54	86,229
06 Feb 14	1.53000 +0.07	1.57	1.46	1.46	217,744
05 Feb 14	1.46000 +0.02	1.47	1.45	1.46	26,692
04 Feb 14	1.44000 -0.04	1.46	1.43	1.46	45,919
03 Feb 14	1.48000 +0.01	1.48	1.45	1.47	30,737
31 Jan 14	1.47000 -0.01	1.49	1.44	1.48	39,447
30 Jan 14	1.48000 +0.00	1.49	1.43	1.48	55,017
29 Jan 14	1.48000 -0.04	1.54	1.45	1.53	90,015
28 Jan 14	1.52000 +0.11	1.52	1.43	1.44	130,481
27 Jan 14	1.41000 -0.02	1.44	1.40	1.43	91,203
24 Jan 14	1.43000 -0.06	1.50	1.43	1.48	100,262
23 Jan 14	1.49000 -0.01	1.52	1.48	1.50	64,121
22 Jan 14	1.50000 +0.01	1.54	1.50	1.50	79,365
21 Jan 14	1.49000 -0.13	1.52	1.45	1.47	269,034
20 Jan 14	1.62000 +0.01	1.63	1.57	1.61	114,199
17 Jan 14	1.61000 -0.03	1.65	1.61	1.64	103,455
16 Jan 14	1.64000 -0.05	1.69	1.64	1.69	75,908
15 Jan 14	1.69000 +0.00	1.71	1.65	1.70	154,781
14 Jan 14	1.69000 +0.06	1.70	1.59	1.60	226,154
13 Jan 14	1.63000 +0.08	1.64	1.55	1.55	133,141
10 Jan 14	1.55000 -0.03	1.60	1.54	1.58	111,944
09 Jan 14	1.58000 +0.01	1.60	1.56	1.57	78,169
08 Jan 14	1.57000 -0.04	1.63	1.56	1.61	127,208
07 Jan 14	1.61000 -0.01	1.66	1.59	1.64	297,315
06 Jan 14	1.62000 +0.20	1.62	1.42	1.42	581,113
03 Jan 14	1.42000 +0.02	1.42	1.40	1.41	31,740
02 Jan 14	1.40000 -0.02	1.43	1.40	1.42	28,280
31 Dec 13	1.42000 +0.00	1.43	1.41	1.42	11,731
30 Dec 13	1.42000 +0.01	1.43	1.39	1.41	46,425
27 Dec 13	1.41000 +0.04	1.41	1.38	1.38	34,102
24 Dec 13	1.37000 +0.00	1.39	1.37	1.38	42,800
23 Dec 13	1.37000 -0.02	1.40	1.37	1.40	49,143
20 Dec 13	1.39000 -0.02	1.42	1.39	1.42	35,937
19 Dec 13	1.41000 +0.02	1.43	1.40	1.42	40,063
18 Dec 13	1.39000 -0.02	1.41	1.37	1.40	64,200
17 Dec 13	1.41000 -0.04	1.46	1.40	1.45	93,997
16 Dec 13	1.45000 +0.00	1.46	1.41	1.45	58,245
13 Dec 13	1.45000 +0.02	1.47	1.44	1.45	50,274
12 Dec 13	1.43000 -0.03	1.45	1.42	1.45	43,940
11 Dec 13	1.46000 -0.01	1.49	1.44	1.46	82,149
10 Dec 13	1.47000 -0.02	1.50	1.46	1.49	62,910
09 Dec 13	1.49000 -0.03	1.53	1.48	1.53	61,517
06 Dec 13	1.52000 +0.00	1.55	1.49	1.54	68,715
05 Dec 13	1.52000 +0.00	1.57	1.52	1.56	128,102
04 Dec 13	1.52000 +0.09	1.53	1.47	1.50	196,984
03 Dec 13	1.43000 +0.03	1.46	1.41	1.44	108,685
02 Dec 13	1.40000 -0.07	1.47	1.40	1.46	143,503
29 Nov 13	1.47000 -0.03	1.50	1.43	1.50	172,525
28 Nov 13	1.50000 -0.02	1.57	1.49	1.53	210,764
27 Nov 13	1.52000 +0.13	1.54	1.42	1.43	487,578
26 Nov 13	1.39000 +0.05	1.39	1.35	1.35	62,630
25 Nov 13	1.34000 -0.01	1.39	1.33	1.37	153,978
22 Nov 13	1.35000 +0.01	1.40	1.34	1.36	159,322
21 Nov 13	1.34000 -0.07	1.42	1.33	1.39	331,809
20 Nov 13	1.41000 -0.11	1.50	1.38	1.48	492,101
19 Nov 13	1.52000 -0.03	1.54	1.49	1.53	200,022
18 Nov 13	1.55000 -0.05	1.61	1.55	1.60	135,692
15 Nov 13	1.60000 -0.03	1.63	1.60	1.63	64,586
14 Nov 13	1.63000 +0.00	1.66	1.60	1.65	90,510
13 Nov 13	1.63000 -0.03	1.68	1.62	1.67	95,119
12 Nov 13	1.66000 +0.00	1.69	1.65	1.67	65,607
11 Nov 13	1.66000 +0.00	1.68	1.66	1.67	33,322
08 Nov 13	1.66000 -0.02	1.68	1.65	1.67	71,318
07 Nov 13	1.68000 +0.00	1.69	1.67	1.69	47,318
06 Nov 13	1.68000 -0.03	1.72	1.68	1.71	80,074
05 Nov 13	1.71000 +0.01	1.73	1.69	1.71	80,080
04 Nov 13	1.70000 +0.03	1.71	1.67	1.67	72,964
01 Nov 13	1.67000 +0.00	1.68	1.65	1.67	80,022
31 Oct 13	1.67000 +0.01	1.68	1.65	1.66	69,555
30 Oct 13	1.66000 -0.01	1.70	1.66	1.68	72,996
29 Oct 13	1.67000 +0.00	1.70	1.67	1.68	65,928
28 Oct 13	1.67000 +0.02	1.73	1.67	1.67	118,226
25 Oct 13	1.65000 -0.02	1.70	1.65	1.66	132,436
24 Oct 13	1.67000 -0.05	1.73	1.66	1.72	122,762
23 Oct 13	1.72000 -0.05	1.75	1.70	1.75	171,704
22 Oct 13	1.77000 -0.04	1.85	1.73	1.78	267,305
21 Oct 13	1.81000 -0.01	1.85	1.81	1.83	92,972
18 Oct 13	1.82000 +0.01	1.85	1.81	1.82	75,473
17 Oct 13	1.81000 -0.03	1.86	1.81	1.85	62,301
16 Oct 13	1.84000 -0.02	1.86	1.80	1.86	122,806
15 Oct 13	1.86000 +0.00	1.88	1.85	1.87	38,404
14 Oct 13	1.86000 -0.01	1.87	1.85	1.86	39,989
11 Oct 13	1.87000 +0.01	1.89	1.85	1.88	55,598
10 Oct 13	1.86000 +0.03	1.89	1.83	1.85	135,597
09 Oct 13	1.83000 -0.13	1.97	1.83	1.96	327,991
08 Oct 13	1.96000 -0.04	2.01	1.96	2.00	58,660
07 Oct 13	2.00000 +0.00	2.01	1.98	2.00	51,508
04 Oct 13	2.00000 +0.00	2.02	1.99	2.01	46,151
03 Oct 13	2.00000 -0.02	2.03	2.00	2.02	50,025
02 Oct 13	2.02000 +0.00	2.04	1.99	2.01	92,023
01 Oct 13	2.02000 +0.00	2.03	1.98	2.01	105,890
30 Sep 13	2.02000 -0.04	2.04	2.01	2.03	80,172
27 Sep 13	2.06000 +0.01	2.11	2.05	2.07	166,956
26 Sep 13	2.05000 +0.02	2.06	2.01	2.04	83,071
25 Sep 13	2.03000 +0.05	2.06	1.98	2.00	156,867
24 Sep 13	1.98000 -0.02	2.02	1.98	2.01	100,298
23 Sep 13	2.00000 -0.03	2.04	2.00	2.03	107,804
20 Sep 13	2.03000 +0.00	2.08	2.02	2.04	117,862
19 Sep 13	2.03000 +0.03	2.11	2.02	2.07	272,983
18 Sep 13	2.00000 +0.01	2.02	1.96	1.99	121,385
17 Sep 13	1.99000 -0.05	2.05	1.98	2.03	270,594
16 Sep 13	2.04000 +0.16	2.04	1.88	1.90	368,193
13 Sep 13	1.88000 -0.02	1.91	1.87	1.90	73,807
12 Sep 13	1.90000 +0.03	1.90	1.87	1.89	66,184
11 Sep 13	1.87000 -0.02	1.91	1.86	1.91	91,144
10 Sep 13	1.89000 +0.04	1.94	1.88	1.92	327,537
09 Sep 13	1.85000 +0.00	1.87	1.83	1.86	54,689
06 Sep 13	1.85000 -0.03	1.90	1.84	1.88	105,776
05 Sep 13	1.88000 +0.11	1.91	1.78	1.79	387,014
04 Sep 13	1.77000 -0.02	1.79	1.75	1.77	95,090
03 Sep 13	1.79000 +0.02	1.81	1.75	1.79	96,469
02 Sep 13	1.77000 +0.01	1.81	1.76	1.77	80,700
30 Aug 13	1.76000 -0.05	1.82	1.75	1.80	126,493
29 Aug 13	1.81000 +0.02	1.83	1.77	1.81	132,129
28 Aug 13	1.79000 -0.05	1.82	1.73	1.80	259,944
27 Aug 13	1.84000 -0.08	1.93	1.82	1.92	259,335
26 Aug 13	1.92000 -0.04	1.99	1.92	1.97	95,223
23 Aug 13	1.96000 +0.01	1.99	1.94	1.96	107,825
22 Aug 13	1.95000 +0.01	2.00	1.93	1.94	126,605
21 Aug 13	1.94000 +0.00	1.97	1.91	1.94	91,680
20 Aug 13	1.94000 -0.04	1.97	1.89	1.97	167,725
19 Aug 13	1.98000 +0.03	2.03	1.96	1.96	211,239
16 Aug 13	1.95000 +0.01	1.95	1.87	1.94	190,498
15 Aug 13	1.94000 -0.04	1.97	1.93	1.97	134,881
14 Aug 13	1.98000 -0.03	2.04	1.95	2.00	228,791
13 Aug 13	2.01000 -0.01	2.10	1.95	2.06	591,210
12 Aug 13	2.02000 +0.23	2.02	1.79	1.80	681,748
09 Aug 13	1.79000 +0.11	1.80	1.69	1.70	316,165
08 Aug 13	1.68000 +0.01	1.70	1.66	1.68	60,105
07 Aug 13	1.67000 -0.02	1.71	1.66	1.69	75,301
06 Aug 13	1.69000 -0.02	1.75	1.67	1.71	133,934
05 Aug 13	1.71000 -0.01	1.73	1.70	1.72	61,981
02 Aug 13	1.72000 -0.03	1.77	1.71	1.76	129,163
01 Aug 13	1.75000 +0.07	1.78	1.66	1.68	246,201
31 Jul 13	1.68000 +0.00	1.69	1.65	1.68	83,334
30 Jul 13	1.68000 +0.02	1.69	1.64	1.65	87,686
29 Jul 13	1.66000 -0.01	1.70	1.63	1.69	109,813
26 Jul 13	1.67000 +0.03	1.72	1.59	1.64	288,998
25 Jul 13	1.64000 -0.03	1.67	1.63	1.67	90,980
24 Jul 13	1.67000 -0.03	1.71	1.65	1.71	270,796
23 Jul 13	1.70000 +0.04	1.82	1.67	1.69	477,470
22 Jul 13	1.66000 -0.10	1.75	1.65	1.74	267,282
19 Jul 13	1.76000 -0.01	1.77	1.72	1.76	80,030
18 Jul 13	1.77000 -0.02	1.78	1.71	1.75	112,676
17 Jul 13	1.79000 +0.00	1.82	1.76	1.77	53,025
16 Jul 13	1.79000 -0.06	1.85	1.75	1.84	100,156
15 Jul 13	1.85000 +0.09	1.85	1.77	1.79	79,737
12 Jul 13	1.76000 -0.03	1.83	1.75	1.80	176,406
11 Jul 13	1.79000 -0.04	1.89	1.78	1.84	174,314
10 Jul 13	1.83000 +0.10	1.83	1.72	1.73	187,145
09 Jul 13	1.73000 -0.03	1.77	1.66	1.75	194,000
08 Jul 13	1.76000 -0.03	1.79	1.75	1.79	113,645
05 Jul 13	1.79000 +0.00	1.80	1.77	1.80	99,583
04 Jul 13	1.79000 -0.06	1.85	1.78	1.85	88,003
03 Jul 13	1.85000 +0.05	1.86	1.78	1.80	53,656
02 Jul 13	1.80000 -0.08	1.90	1.76	1.89	154,604
01 Jul 13	1.88000 -0.39	2.09	1.88	2.02	144,145
28 Jun 13	2.27000 -0.05	2.32	2.24	2.32	53,487
27 Jun 13	2.32000 +0.05	2.33	2.26	2.27	72,485
26 Jun 13	2.27000 +0.00	2.28	2.24	2.28	37,796
25 Jun 13	2.27000 -0.01	2.31	2.23	2.31	29,277
24 Jun 13	2.28000 +0.00	2.37	2.25	2.28	121,965
21 Jun 13	2.28000 -0.24	2.54	2.28	2.50	145,200
20 Jun 13	2.52000 -0.13	2.68	2.49	2.64	85,804
19 Jun 13	2.65000 -0.35	2.86	2.62	2.86	245,768
18 Jun 13	3.00000 +0.02	3.01	2.96	3.00	15,625
17 Jun 13	2.98000 -0.02	3.02	2.95	3.01	9,075
14 Jun 13	3.00000 +0.01	3.02	2.97	3.02	12,067
13 Jun 13	2.99000 +0.05	3.02	2.94	2.98	23,743
12 Jun 13	2.94000 +0.00	3.01	2.94	2.94	17,495
11 Jun 13	2.94000 -0.06	3.04	2.94	3.02	28,531
10 Jun 13	3.00000 +0.00	3.05	3.00	3.00	14,854
07 Jun 13	3.00000 -0.06	3.08	3.00	3.08	21,122
06 Jun 13	3.06000 -0.03	3.14	3.02	3.07	26,186
05 Jun 13	3.09000 +0.09	3.16	3.00	3.01	113,029
04 Jun 13	3.00000 +0.08	3.06	2.93	2.93	87,752
03 Jun 13	2.92000 +0.02	2.92	2.89	2.89	28,533
31 May 13	2.90000 -0.04	2.95	2.90	2.95	20,194
30 May 13	2.94000 +0.03	2.94	2.89	2.91	38,912
29 May 13	2.91000 +0.02	2.92	2.88	2.90	24,726
28 May 13	2.89000 +0.03	2.93	2.88	2.91	56,391
27 May 13	2.86000 -0.06	2.93	2.86	2.88	33,092
24 May 13	2.92000 +0.03	2.97	2.89	2.89	25,900
23 May 13	2.89000 -0.25	3.06	2.83	2.94	119,526
22 May 13	3.14000 -0.02	3.20	3.10	3.15	73,520
21 May 13	3.16000 +0.20	3.17	2.96	2.98	155,592
20 May 13	2.96000 +0.03	2.99	2.92	2.93	26,585
17 May 13	2.93000 +0.04	2.94	2.86	2.89	18,664
16 May 13	2.89000 -0.04	2.95	2.87	2.92	20,819
15 May 13	2.93000 +0.01	3.01	2.93	2.93	44,467
14 May 13	2.92000 -0.08	3.04	2.92	2.98	52,144
13 May 13	3.00000 +0.25	3.02	2.72	2.74	139,800
10 May 13	2.75000 +0.02	2.75	2.71	2.73	11,154
09 May 13	2.73000 -0.02	2.75	2.70	2.73	9,207
08 May 13	2.75000 +0.03	2.75	2.71	2.75	10,642
07 May 13	2.72000 -0.03	2.76	2.72	2.73	16,852
06 May 13	2.75000 -0.01	2.77	2.72	2.76	10,073
03 May 13	2.76000 +0.06	2.76	2.69	2.74	12,178
02 May 13	2.70000 -0.05	2.77	2.68	2.77	21,104
30 Apr 13	2.75000 +0.03	2.77	2.73	2.74	27,062
29 Apr 13	2.72000 +0.03	2.74	2.69	2.69	21,953
26 Apr 13	2.69000 +0.05	2.69	2.61	2.64	22,309
25 Apr 13	2.64000 -0.02	2.69	2.59	2.67	20,455
24 Apr 13	2.66000 +0.04	2.68	2.62	2.63	14,040
23 Apr 13	2.62000 -0.01	2.67	2.62	2.63	17,494
22 Apr 13	2.63000 +0.03	2.73	2.61	2.69	36,515
19 Apr 13	2.60000 +0.05	2.61	2.54	2.55	16,334
18 Apr 13	2.55000 -0.03	2.67	2.54	2.67	21,750
17 Apr 13	2.58000 -0.07	2.71	2.56	2.68	20,459
16 Apr 13	2.65000 +0.00	2.75	2.56	2.65	34,882
15 Apr 13	2.65000 -0.06	2.74	2.65	2.72	26,285
12 Apr 13	2.71000 -0.04	2.77	2.71	2.77	18,424
11 Apr 13	2.75000 -0.03	2.78	2.74	2.77	15,711
10 Apr 13	2.78000 +0.12	2.78	2.68	2.68	50,693
09 Apr 13	2.66000 -0.01	2.69	2.63	2.68	37,425
08 Apr 13	2.67000 -0.04	2.78	2.67	2.77	22,463
05 Apr 13	2.71000 -0.07	2.81	2.70	2.80	32,262
04 Apr 13	2.78000 +0.03	2.87	2.70	2.72	55,405
03 Apr 13	2.75000 -0.12	2.86	2.75	2.86	43,489
02 Apr 13	2.87000 -0.05	2.97	2.82	2.90	35,582
28 Mar 13	2.92000 -0.06	2.98	2.91	2.95	20,706
27 Mar 13	2.98000 -0.11	3.10	2.91	3.10	38,079
26 Mar 13	3.09000 +0.01	3.12	3.00	3.12	19,522
25 Mar 13	3.08000 -0.03	3.20	3.07	3.14	61,117
22 Mar 13	3.11000 +0.04	3.15	3.02	3.04	62,358
21 Mar 13	3.07000 -0.01	3.12	3.03	3.10	34,448
20 Mar 13	3.08000 +0.06	3.10	3.00	3.00	43,007
19 Mar 13	3.02000 +0.04	3.05	2.97	3.03	35,239
18 Mar 13	2.98000 -0.04	3.02	2.87	2.93	52,305
15 Mar 13	3.02000 +0.01	3.11	3.02	3.04	57,209
14 Mar 13	3.01000 +0.03	3.07	2.98	3.01	23,793
13 Mar 13	2.98000 -0.06	3.09	2.97	3.05	39,383
12 Mar 13	3.04000 +0.17	3.12	2.85	2.87	142,502
11 Mar 13	2.87000 +0.01	2.89	2.82	2.85	15,766
08 Mar 13	2.86000 +0.00	2.91	2.83	2.88	26,683
07 Mar 13	2.86000 -0.03	2.93	2.84	2.89	25,889
06 Mar 13	2.89000 +0.15	2.91	2.76	2.76	104,099
05 Mar 13	2.74000 +0.03	2.76	2.72	2.72	36,676
04 Mar 13	2.71000 -0.02	2.75	2.71	2.73	28,777
01 Mar 13	2.73000 -0.05	2.79	2.72	2.78	20,796
28 Feb 13	2.78000 -0.01	2.85	2.78	2.82	23,586
27 Feb 13	2.79000 +0.06	2.80	2.73	2.79	18,748
26 Feb 13	2.73000 -0.09	2.80	2.70	2.74	51,389
25 Feb 13	2.82000 +0.11	2.96	2.78	2.80	142,303
22 Feb 13	2.71000 +0.05	2.83	2.71	2.80	58,697
21 Feb 13	2.66000 -0.08	2.74	2.64	2.73	47,765
20 Feb 13	2.74000 -0.06	2.80	2.74	2.80	23,508
19 Feb 13	2.80000 +0.04	2.81	2.75	2.76	30,874
18 Feb 13	2.76000 -0.07	2.83	2.75	2.83	18,663
15 Feb 13	2.83000 +0.07	2.83	2.75	2.77	37,905
14 Feb 13	2.76000 -0.02	2.78	2.75	2.76	20,811
13 Feb 13	2.78000 -0.02	2.82	2.76	2.80	17,657
12 Feb 13	2.80000 +0.00	2.84	2.77	2.82	18,564
11 Feb 13	2.80000 -0.04	2.86	2.80	2.86	27,134
08 Feb 13	2.84000 +0.07	2.85	2.74	2.78	42,388
07 Feb 13	2.77000 -0.03	2.83	2.75	2.79	41,191
06 Feb 13	2.80000 +0.07	2.80	2.68	2.77	31,130
05 Feb 13	2.73000 +0.01	2.79	2.68	2.70	25,176
04 Feb 13	2.72000 -0.05	2.85	2.71	2.80	46,385
01 Feb 13	2.77000 +0.02	2.87	2.76	2.78	97,575
31 Jan 13	2.75000 +0.09	2.78	2.61	2.66	111,093
30 Jan 13	2.66000 +0.00	2.78	2.65	2.65	72,767
29 Jan 13	2.66000 -0.08	2.74	2.66	2.74	58,474
28 Jan 13	2.74000 -0.02	2.78	2.73	2.77	48,930
25 Jan 13	2.76000 -0.04	2.80	2.73	2.80	64,773
24 Jan 13	2.80000 +0.05	2.81	2.75	2.79	62,143
23 Jan 13	2.75000 -0.35	2.95	2.75	2.86	315,165
22 Jan 13	3.10000 -0.01	3.12	3.06	3.11	45,882
21 Jan 13	3.11000 +0.02	3.18	3.08	3.13	64,366
18 Jan 13	3.09000 -0.09	3.21	3.09	3.18	43,432
17 Jan 13	3.18000 +0.08	3.18	3.09	3.10	41,469
16 Jan 13	3.10000 +0.00	3.13	2.99	3.08	132,993
15 Jan 13	3.10000 -0.11	3.24	3.10	3.24	54,451
14 Jan 13	3.21000 +0.03	3.29	3.15	3.21	69,180
11 Jan 13	3.18000 +0.05	3.23	3.14	3.20	69,022
10 Jan 13	3.13000 -0.16	3.35	3.09	3.34	125,733
09 Jan 13	3.29000 +0.10	3.33	3.19	3.24	71,274
08 Jan 13	3.19000 -0.07	3.54	3.17	3.33	304,285
07 Jan 13	3.26000 +0.44	3.26	2.84	2.89	216,663
04 Jan 13	2.82000 +0.00	2.85	2.80	2.83	41,707
03 Jan 13	2.82000 +0.13	2.84	2.66	2.71	113,204
02 Jan 13	2.69000 +0.10	2.72	2.65	2.65	56,429
31 Dec 12	2.59000 +0.01	2.64	2.55	2.64	13,100
28 Dec 12	2.58000 -0.03	2.65	2.53	2.60	40,658
27 Dec 12	2.61000 +0.13	2.62	2.47	2.47	37,754
24 Dec 12	2.48000 -0.05	2.53	2.48	2.49	20,539
21 Dec 12	2.53400 -0.13	2.64	2.53	2.64	57,320
20 Dec 12	2.66000 +0.03	2.71	2.63	2.67	51,538
19 Dec 12	2.63100 -0.04	2.72	2.61	2.71	81,181
18 Dec 12	2.67500 +0.09	2.67	2.56	2.60	95,590
17 Dec 12	2.58800 +0.08	2.59	2.48	2.52	58,726
14 Dec 12	2.50800 +0.07	2.53	2.38	2.43	68,623
13 Dec 12	2.44200 +0.01	2.45	2.39	2.42	30,743
12 Dec 12	2.43000 +0.07	2.52	2.40	2.40	170,723
11 Dec 12	2.35900 +0.06	2.37	2.33	2.33	44,039
10 Dec 12	2.30200 -0.04	2.35	2.28	2.33	30,696
07 Dec 12	2.34700 -0.04	2.39	2.33	2.39	33,898
06 Dec 12	2.38600 -0.01	2.42	2.36	2.40	38,815
05 Dec 12	2.39300 +0.08	2.40	2.32	2.32	41,981
04 Dec 12	2.31500 -0.04	2.36	2.31	2.35	25,966
03 Dec 12	2.35900 +0.03	2.40	2.35	2.40	39,743
30 Nov 12	2.33000 +0.04	2.41	2.27	2.30	107,952
29 Nov 12	2.29000 +0.03	2.30	2.26	2.27	26,530
28 Nov 12	2.25700 +0.00	2.27	2.21	2.27	24,650
27 Nov 12	2.25500 +0.03	2.30	2.24	2.27	24,672
26 Nov 12	2.22100 -0.02	2.25	2.20	2.23	26,340
23 Nov 12	2.23600 -0.01	2.28	2.22	2.27	31,286
22 Nov 12	2.24400 +0.05	2.27	2.20	2.20	37,942
21 Nov 12	2.19800 +0.01	2.21	2.16	2.18	20,068
20 Nov 12	2.19100 +0.00	2.20	2.16	2.19	18,287
19 Nov 12	2.19300 +0.04	2.22	2.16	2.16	22,587
16 Nov 12	2.15300 -0.06	2.23	2.15	2.21	44,751
15 Nov 12	2.21800 -0.03	2.24	2.20	2.21	48,479
14 Nov 12	2.24800 -0.11	2.31	2.22	2.27	89,927
13 Nov 12	2.35600 -0.01	2.37	2.31	2.35	34,279
12 Nov 12	2.36500 -0.02	2.45	2.36	2.38	32,772
09 Nov 12	2.38800 -0.07	2.46	2.36	2.44	44,114
08 Nov 12	2.45400 -0.03	2.52	2.45	2.49	43,212
07 Nov 12	2.48800 -0.07	2.63	2.49	2.59	58,897
06 Nov 12	2.55900 +0.15	2.68	2.50	2.50	217,367
05 Nov 12	2.40800 +0.04	2.42	2.34	2.34	32,704
02 Nov 12	2.37300 -0.01	2.40	2.33	2.38	19,776
01 Nov 12	2.37900 +0.06	2.39	2.30	2.32	27,588
31 Oct 12	2.31800 -0.03	2.38	2.29	2.38	28,182
30 Oct 12	2.35000 -0.01	2.41	2.35	2.35	36,203
29 Oct 12	2.36000 +0.02	2.38	2.31	2.32	60,378
26 Oct 12	2.34400 +0.15	2.36	2.20	2.20	75,534
25 Oct 12	2.19100 -0.05	2.25	2.18	2.22	33,430
24 Oct 12	2.24200 +0.01	2.27	2.20	2.22	27,106
23 Oct 12	2.23000 -0.07	2.32	2.22	2.28	37,129
22 Oct 12	2.30000 -0.04	2.36	2.28	2.33	25,486
19 Oct 12	2.34300 +0.03	2.38	2.31	2.33	43,429
18 Oct 12	2.31000 -0.01	2.35	2.28	2.32	43,277
17 Oct 12	2.31700 +0.04	2.34	2.23	2.27	46,023
16 Oct 12	2.27900 +0.08	2.39	2.16	2.19	106,851
15 Oct 12	2.20400 -0.09	2.30	2.19	2.30	51,444
12 Oct 12	2.29000 +0.05	2.45	2.18	2.21	118,486
11 Oct 12	2.24100 -0.01	2.27	2.19	2.23	38,970
10 Oct 12	2.25000 -0.03	2.33	2.23	2.32	38,605
09 Oct 12	2.28000 -0.03	2.33	2.26	2.32	38,489
08 Oct 12	2.31000 -0.06	2.38	2.29	2.38	36,434
05 Oct 12	2.36900 +0.08	2.44	2.30	2.32	58,819
04 Oct 12	2.29000 +0.01	2.33	2.29	2.32	15,309
03 Oct 12	2.28100 -0.02	2.35	2.28	2.29	29,267
02 Oct 12	2.30000 -0.04	2.38	2.29	2.31	26,812
01 Oct 12	2.33900 +0.02	2.40	2.31	2.36	28,689
28 Sep 12	2.31900 +0.03	2.39	2.31	2.34	56,259
27 Sep 12	2.29000 +0.01	2.34	2.28	2.31	28,498
26 Sep 12	2.28000 -0.11	2.35	2.28	2.35	93,153
25 Sep 12	2.38500 -0.07	2.48	2.36	2.46	40,092
24 Sep 12	2.45600 -0.05	2.54	2.44	2.48	33,362
21 Sep 12	2.50900 +0.01	2.54	2.46	2.51	36,945
20 Sep 12	2.50000 -0.13	2.63	2.50	2.63	62,681
19 Sep 12	2.63300 -0.01	2.70	2.60	2.65	32,661
18 Sep 12	2.64600 -0.08	2.72	2.64	2.72	38,509
17 Sep 12	2.72200 -0.01	2.79	2.70	2.72	28,926
14 Sep 12	2.73000 +0.09	2.76	2.67	2.76	47,253
13 Sep 12	2.63700 -0.10	2.74	2.62	2.74	36,474
12 Sep 12	2.74100 +0.03	2.77	2.67	2.73	46,414
11 Sep 12	2.70900 +0.04	2.72	2.61	2.64	34,566
10 Sep 12	2.67000 -0.07	2.73	2.62	2.66	57,826
07 Sep 12	2.74200 +0.01	2.86	2.70	2.78	68,591
06 Sep 12	2.73000 +0.09	2.75	2.64	2.68	30,217
05 Sep 12	2.64000 +0.00	2.70	2.62	2.66	24,042
04 Sep 12	2.64500 -0.02	2.70	2.61	2.69	17,804
03 Sep 12	2.66000 +0.00	2.72	2.63	2.67	20,844
31 Aug 12	2.66000 -0.06	2.75	2.65	2.72	38,991
30 Aug 12	2.72000 +0.08	2.83	2.64	2.65	51,910
29 Aug 12	2.64200 -0.06	2.74	2.63	2.69	34,098
28 Aug 12	2.70000 -0.03	2.76	2.69	2.74	20,370
27 Aug 12	2.73300 -0.04	2.81	2.72	2.74	24,174
24 Aug 12	2.77000 -0.09	2.83	2.69	2.81	72,215
23 Aug 12	2.85500 -0.03	2.94	2.81	2.90	26,236
22 Aug 12	2.88100 -0.02	2.92	2.83	2.87	22,622
21 Aug 12	2.89700 +0.02	2.95	2.83	2.90	35,795
20 Aug 12	2.87800 -0.07	3.06	2.80	2.97	78,846
17 Aug 12	2.95100 +0.07	3.10	2.87	2.91	111,307
16 Aug 12	2.87700 +0.04	2.90	2.83	2.83	34,157
15 Aug 12	2.84000 +0.11	2.89	2.74	2.74	38,520
14 Aug 12	2.73500 -0.06	2.81	2.73	2.80	36,856
13 Aug 12	2.79400 -0.09	2.89	2.79	2.88	26,619
10 Aug 12	2.88000 +0.01	2.90	2.80	2.82	33,474
09 Aug 12	2.87100 -0.01	2.92	2.80	2.92	66,690
08 Aug 12	2.88000 +0.21	3.15	2.74	2.74	236,486
07 Aug 12	2.66900 +0.11	2.69	2.53	2.53	96,809
06 Aug 12	2.55800 +0.20	2.71	2.34	2.36	188,229
03 Aug 12	2.36000 +0.05	2.41	2.28	2.28	32,641
02 Aug 12	2.30600 -0.01	2.44	2.27	2.30	79,649
01 Aug 12	2.32000 +0.08	2.39	2.24	2.27	82,681
31 Jul 12	2.23900 -0.03	2.28	2.18	2.28	36,069
30 Jul 12	2.27100 +0.01	2.30	2.18	2.30	40,969
27 Jul 12	2.26000 +0.02	2.28	2.17	2.24	30,387
26 Jul 12	2.24000 +0.08	2.29	2.12	2.13	50,755
25 Jul 12	2.16500 -0.04	2.20	2.12	2.16	46,180
24 Jul 12	2.20000 -0.07	2.29	2.18	2.27	35,500
23 Jul 12	2.27000 -0.01	2.28	2.16	2.23	47,767
20 Jul 12	2.28000 -0.03	2.36	2.26	2.35	46,969
19 Jul 12	2.30700 +0.05	2.38	2.26	2.35	84,552
18 Jul 12	2.25300 +0.12	2.27	2.13	2.14	111,567
17 Jul 12	2.13000 -0.59	2.40	2.13	2.35	296,075
16 Jul 12	2.72400 -0.10	2.83	2.71	2.82	34,863
13 Jul 12	2.82600 +0.01	2.90	2.76	2.83	41,353
12 Jul 12	2.82000 -0.09	2.96	2.81	2.91	36,758
11 Jul 12	2.90900 -0.02	2.97	2.90	2.91	18,127
10 Jul 12	2.92800 -0.05	3.00	2.91	2.95	48,030
09 Jul 12	2.97900 +0.02	3.08	2.91	2.95	32,415
06 Jul 12	2.95700 -0.14	3.10	2.96	3.05	55,201
05 Jul 12	3.10200 -0.12	3.25	3.10	3.25	95,064
04 Jul 12	3.21900 +0.20	3.24	3.02	3.05	91,615
03 Jul 12	3.02000 +0.08	3.04	2.95	2.96	44,061
02 Jul 12	2.93600 +0.06	2.98	2.84	2.90	37,077
29 Jun 12	2.87800 +0.13	2.89	2.77	2.84	57,245
28 Jun 12	2.75000 -0.01	2.83	2.71	2.79	25,781
27 Jun 12	2.76100 +0.04	2.79	2.72	2.76	25,796
26 Jun 12	2.71900 -0.10	2.82	2.71	2.82	32,100
25 Jun 12	2.81900 -0.16	2.98	2.80	2.98	38,704
22 Jun 12	2.98100 -0.04	3.07	2.90	2.96	64,306
21 Jun 12	3.02100 +0.07	3.09	2.89	2.92	70,217
20 Jun 12	2.95100 +0.06	2.96	2.85	2.90	29,372
19 Jun 12	2.89200 +0.04	2.93	2.81	2.91	36,159
18 Jun 12	2.85500 +0.16	2.89	2.72	2.80	94,034
15 Jun 12	2.69400 +0.07	2.71	2.63	2.65	36,467
14 Jun 12	2.62000 -0.04	2.69	2.59	2.67	31,657
13 Jun 12	2.66000 +0.04	2.70	2.59	2.67	33,825
12 Jun 12	2.62000 -0.05	2.70	2.60	2.66	22,579
11 Jun 12	2.67100 -0.03	2.80	2.67	2.77	40,838
08 Jun 12	2.69900 -0.02	2.73	2.60	2.67	36,286
07 Jun 12	2.71500 +0.04	2.80	2.68	2.71	49,156
06 Jun 12	2.67100 +0.16	2.77	2.48	2.52	95,317
05 Jun 12	2.51000 +0.05	2.53	2.47	2.49	24,322
04 Jun 12	2.46200 -0.06	2.54	2.46	2.50	26,935
01 Jun 12	2.51900 -0.10	2.64	2.45	2.63	68,778
31 May 12	2.61400 -0.05	2.71	2.61	2.67	28,924
30 May 12	2.66700 -0.06	2.74	2.66	2.71	30,566
29 May 12	2.73100 -0.03	2.80	2.70	2.75	25,910
28 May 12	2.76000 +0.06	2.82	2.71	2.71	27,517
25 May 12	2.69700 -0.07	2.79	2.68	2.77	42,196
24 May 12	2.77000 -0.05	2.85	2.70	2.83	109,738
23 May 12	2.82000 -0.05	2.87	2.79	2.82	27,281
22 May 12	2.86700 +0.06	2.89	2.80	2.87	67,757
21 May 12	2.80900 -0.01	2.98	2.78	2.83	75,596
18 May 12	2.81600 -0.09	2.93	2.81	2.88	46,662
17 May 12	2.90100 -0.08	3.00	2.90	3.00	33,769
16 May 12	2.97800 +0.04	3.00	2.91	2.91	28,077
15 May 12	2.94200 -0.08	3.06	2.92	3.04	25,794
14 May 12	3.01900 -0.03	3.05	2.98	3.01	31,660
11 May 12	3.05000 -0.01	3.09	3.01	3.06	15,042
10 May 12	3.06100 +0.15	3.07	2.90	2.96	42,888
09 May 12	2.91300 -0.06	3.04	2.88	3.00	42,602
08 May 12	2.97000 -0.11	3.10	2.93	3.10	43,692
07 May 12	3.08000 +0.07	3.09	2.83	2.97	83,622
04 May 12	3.00800 -0.05	3.10	3.01	3.08	50,433
03 May 12	3.06200 -0.03	3.18	3.06	3.14	40,794
02 May 12	3.09000 -0.10	3.24	3.06	3.20	40,433
30 Apr 12	3.19000 -0.02	3.24	3.12	3.24	29,646
27 Apr 12	3.21000 +0.03	3.24	3.03	3.15	49,601
26 Apr 12	3.18200 -0.08	3.36	3.16	3.28	51,375
25 Apr 12	3.26000 +0.15	3.29	3.12	3.14	64,024
24 Apr 12	3.11400 +0.02	3.18	3.03	3.14	63,737
23 Apr 12	3.09900 -0.16	3.22	3.04	3.20	70,302
20 Apr 12	3.25700 +0.04	3.27	3.18	3.25	56,635
19 Apr 12	3.22000 -0.10	3.37	3.18	3.32	71,180
18 Apr 12	3.32000 -0.02	3.43	3.25	3.42	84,513
17 Apr 12	3.33900 +0.01	3.39	3.10	3.25	169,107
16 Apr 12	3.32600 -0.19	3.52	3.33	3.52	80,518
13 Apr 12	3.51600 -0.13	3.79	3.51	3.78	81,341
12 Apr 12	3.64200 +0.03	3.69	3.56	3.64	55,291
11 Apr 12	3.61000 +0.03	3.69	3.55	3.57	65,190
10 Apr 12	3.58300 -0.27	3.79	3.58	3.77	88,468
05 Apr 12	3.85000 -0.06	3.93	3.68	3.93	122,093
04 Apr 12	3.91100 -0.29	4.14	3.89	4.12	126,272
03 Apr 12	4.20000 -0.12	4.39	4.20	4.38	57,608
02 Apr 12	4.32100 +0.00	4.39	4.22	4.32	48,197
30 Mar 12	4.32000 -0.03	4.44	4.31	4.36	36,491
29 Mar 12	4.34900 -0.12	4.50	4.31	4.45	50,340
28 Mar 12	4.47000 -0.10	4.55	4.37	4.40	78,562
27 Mar 12	4.57400 -0.04	4.70	4.57	4.70	41,689
26 Mar 12	4.61500 -0.05	4.72	4.60	4.72	45,379
23 Mar 12	4.66000 -0.01	4.80	4.57	4.66	54,246
22 Mar 12	4.66500 -0.11	4.78	4.65	4.76	51,383
21 Mar 12	4.77800 -0.05	4.89	4.72	4.84	49,225
20 Mar 12	4.82300 -0.12	4.91	4.82	4.90	39,237
19 Mar 12	4.94600 +0.02	4.95	4.83	4.91	34,118
16 Mar 12	4.92700 +0.00	4.97	4.88	4.94	45,917
15 Mar 12	4.93000 -0.06	4.96	4.72	4.92	127,993
14 Mar 12	4.99000 -0.03	5.14	4.97	5.07	66,294
13 Mar 12	5.02000 +0.30	5.10	4.92	4.97	160,745
12 Mar 12	4.72100 -0.22	4.84	4.71	4.80	94,933
09 Mar 12	4.94100 +0.09	4.96	4.81	4.88	52,065
08 Mar 12	4.85100 +0.05	4.88	4.75	4.85	49,572
07 Mar 12	4.80000 +0.12	4.89	4.67	4.67	59,326
06 Mar 12	4.68000 -0.31	5.00	4.67	5.00	84,886
05 Mar 12	4.99000 -0.03	5.03	4.92	5.02	37,026
02 Mar 12	5.02100 +0.04	5.08	4.91	5.05	77,499
01 Mar 12	4.98000 -0.01	5.10	4.88	4.99	70,230
29 Feb 12	4.99000 -0.08	5.17	4.95	5.17	84,721
28 Feb 12	5.07000 +0.10	5.15	4.94	5.03	143,405
27 Feb 12	4.97000 +0.31	5.03	4.58	4.70	200,499
24 Feb 12	4.66100 +0.29	4.79	4.56	4.60	176,292
23 Feb 12	4.37000 -0.14	4.53	4.36	4.48	54,234
22 Feb 12	4.50600 -0.14	4.66	4.47	4.66	55,443
21 Feb 12	4.64900 -0.03	4.70	4.59	4.70	32,688
20 Feb 12	4.67900 +0.21	4.70	4.49	4.51	81,620
17 Feb 12	4.46900 +0.16	4.51	4.39	4.47	67,992
16 Feb 12	4.30400 -0.08	4.34	4.20	4.34	50,133
15 Feb 12	4.37900 +0.01	4.48	4.31	4.42	53,313
14 Feb 12	4.37000 -0.10	4.45	4.35	4.43	44,842
13 Feb 12	4.47000 -0.04	4.60	4.41	4.60	51,270
10 Feb 12	4.51000 -0.01	4.71	4.50	4.62	96,892
09 Feb 12	4.51800 -0.03	4.64	4.47	4.59	54,937
08 Feb 12	4.55100 +0.06	4.62	4.47	4.54	56,010
07 Feb 12	4.49500 -0.18	4.65	4.42	4.63	124,737
06 Feb 12	4.67000 -0.13	4.81	4.65	4.80	68,987
03 Feb 12	4.80000 +0.04	4.95	4.71	4.82	122,223
02 Feb 12	4.75600 +0.00	4.82	4.73	4.79	46,281
01 Feb 12	4.75300 +0.10	4.83	4.67	4.70	82,678
31 Jan 12	4.65700 +0.07	4.78	4.35	4.47	113,345
30 Jan 12	4.58900 -0.15	4.74	4.55	4.74	69,048
27 Jan 12	4.74000 -0.06	4.83	4.70	4.75	50,094
26 Jan 12	4.80000 +0.10	4.94	4.73	4.85	100,159
25 Jan 12	4.70500 -0.15	4.87	4.60	4.87	101,301
24 Jan 12	4.85100 +0.43	5.10	4.40	4.43	337,311
23 Jan 12	4.42400 -0.03	4.50	4.33	4.44	76,350
20 Jan 12	4.45500 -0.13	4.65	4.41	4.62	108,216
19 Jan 12	4.58000 +0.16	4.60	4.44	4.45	109,568
18 Jan 12	4.41500 +0.16	4.43	4.24	4.25	103,027
17 Jan 12	4.25000 -0.04	4.38	4.06	4.38	151,782
16 Jan 12	4.29000 +0.07	4.32	4.02	4.04	75,265
13 Jan 12	4.22400 -0.10	4.39	4.10	4.39	113,191
12 Jan 12	4.32500 +0.02	4.44	4.20	4.37	128,143
11 Jan 12	4.30200 +0.24	4.32	4.05	4.07	156,393
10 Jan 12	4.05700 +0.15	4.07	3.96	3.98	61,214
09 Jan 12	3.90500 -0.02	3.98	3.88	3.91	37,746
06 Jan 12	3.92100 +0.02	4.04	3.89	3.89	49,654
05 Jan 12	3.90100 -0.13	4.05	3.87	4.00	72,253
04 Jan 12	4.02700 -0.07	4.18	3.98	4.07	83,962
03 Jan 12	4.09800 +0.08	4.13	3.96	4.05	102,657
02 Jan 12	4.02000 +0.21	4.05	3.75	3.81	136,789
30 Dec 11	3.81400 +0.12	3.90	3.68	3.70	68,836
29 Dec 11	3.69900 +0.04	3.70	3.61	3.66	27,350
28 Dec 11	3.66000 +0.05	3.66	3.62	3.62	43,486
27 Dec 11	3.61000 -0.01	3.65	3.55	3.61	42,144
23 Dec 11	3.61900 +0.11	3.62	3.54	3.60	64,384
22 Dec 11	3.51300 +0.00	3.63	3.44	3.57	51,747
21 Dec 11	3.50900 -0.04	3.71	3.48	3.58	90,283
20 Dec 11	3.54600 +0.25	3.55	3.25	3.27	100,599
19 Dec 11	3.30000 -0.15	3.43	3.27	3.43	87,175
16 Dec 11	3.45500 -0.21	3.66	3.45	3.66	90,793
15 Dec 11	3.66000 -0.12	3.76	3.58	3.75	92,306
14 Dec 11	3.77900 -0.14	4.01	3.76	3.90	70,090
13 Dec 11	3.92000 +0.19	4.05	3.70	3.75	131,213
12 Dec 11	3.73300 -0.08	3.88	3.71	3.73	67,204
09 Dec 11	3.80800 +0.05	3.86	3.63	3.67	73,825
08 Dec 11	3.75500 -0.08	4.05	3.57	4.02	159,274
07 Dec 11	3.84000 +0.00	4.03	3.70	3.90	108,932
06 Dec 11	3.83800 -0.18	3.95	3.81	3.95	75,616
05 Dec 11	4.01800 +0.13	4.04	3.92	3.96	60,914
02 Dec 11	3.89000 -0.03	4.09	3.85	4.01	112,724
01 Dec 11	3.92100 +0.10	4.19	3.92	4.10	181,693
30 Nov 11	3.81900 +0.12	3.91	3.56	3.60	137,727
29 Nov 11	3.70100 +0.43	3.71	3.27	3.33	236,075
28 Nov 11	3.27000 +0.11	3.33	3.19	3.23	69,389
25 Nov 11	3.15900 +0.02	3.22	3.10	3.15	42,325
24 Nov 11	3.13900 +0.13	3.25	3.03	3.03	87,923
23 Nov 11	3.01000 -0.05	3.17	3.01	3.03	80,967
22 Nov 11	3.05700 -0.14	3.24	3.05	3.20	69,778
21 Nov 11	3.20000 -0.33	3.49	3.16	3.46	99,364
18 Nov 11	3.53000 -0.07	3.65	3.50	3.58	56,280
17 Nov 11	3.60000 +0.03	3.66	3.51	3.60	93,565
16 Nov 11	3.57300 +0.01	3.64	3.35	3.46	82,182
15 Nov 11	3.56500 -0.28	3.84	3.51	3.75	132,056
14 Nov 11	3.85000 -0.09	4.19	3.78	4.05	217,312
11 Nov 11	3.94000 +0.77	3.98	3.27	3.32	363,062
10 Nov 11	3.17000 -0.09	3.38	3.11	3.16	62,014
09 Nov 11	3.26000 -0.13	3.47	3.25	3.40	49,765
08 Nov 11	3.39100 -0.12	3.59	3.37	3.53	56,597
07 Nov 11	3.51000 +0.03	3.60	3.46	3.49	60,757
04 Nov 11	3.48200 -0.06	3.57	3.36	3.57	87,317
03 Nov 11	3.54000 +0.24	3.54	3.18	3.18	78,572
02 Nov 11	3.30000 +0.03	3.37	3.20	3.30	51,679
01 Nov 11	3.26900 -0.35	3.51	3.25	3.51	118,696
31 Oct 11	3.62100 -0.09	3.73	3.60	3.72	47,839
28 Oct 11	3.71100 +0.10	3.80	3.64	3.73	105,467
27 Oct 11	3.61000 +0.01	3.75	3.60	3.73	95,361
26 Oct 11	3.60000 +0.04	3.68	3.53	3.55	52,741
25 Oct 11	3.55600 -0.11	3.64	3.53	3.64	54,887
24 Oct 11	3.67000 +0.08	3.69	3.52	3.61	69,429
21 Oct 11	3.59200 +0.08	3.62	3.48	3.55	72,646
20 Oct 11	3.51500 -0.19	3.69	3.48	3.61	123,632
19 Oct 11	3.70500 -0.03	3.84	3.63	3.80	168,238
18 Oct 11	3.73300 -0.85	4.13	3.66	4.00	398,226
17 Oct 11	4.58500 +0.17	4.67	4.42	4.56	105,437
14 Oct 11	4.41900 +0.10	4.55	4.37	4.37	80,547
13 Oct 11	4.32200 -0.06	4.58	4.30	4.39	87,627
12 Oct 11	4.38500 +0.21	4.46	4.07	4.13	105,735
11 Oct 11	4.17100 -0.07	4.25	4.07	4.24	60,800
10 Oct 11	4.24000 +0.14	4.26	4.08	4.22	64,905
07 Oct 11	4.10000 +0.10	4.29	3.99	4.00	118,261
06 Oct 11	3.99900 +0.14	4.00	3.87	3.90	99,209
05 Oct 11	3.86000 +0.16	3.89	3.75	3.89	69,688
04 Oct 11	3.70000 -0.05	3.72	3.52	3.71	107,361
03 Oct 11	3.75100 -0.32	3.93	3.73	3.93	130,451
30 Sep 11	4.06600 +0.02	4.29	4.01	4.15	143,328
29 Sep 11	4.04300 -0.16	4.15	3.99	4.05	102,722
28 Sep 11	4.20200 -0.08	4.30	4.15	4.26	67,570
27 Sep 11	4.28200 +0.35	4.28	4.02	4.07	89,571
26 Sep 11	3.93500 +0.04	4.07	3.67	3.78	101,018
23 Sep 11	3.89000 -0.16	4.10	3.60	4.07	156,056
22 Sep 11	4.04700 -0.28	4.26	4.05	4.21	71,968
21 Sep 11	4.33200 -0.10	4.43	4.28	4.43	53,350
20 Sep 11	4.43000 -0.11	4.59	4.35	4.46	55,296
19 Sep 11	4.53800 -0.18	4.62	4.45	4.54	48,487
16 Sep 11	4.71900 +0.09	4.75	4.58	4.74	71,996
15 Sep 11	4.62400 +0.10	4.82	4.54	4.63	120,743
14 Sep 11	4.52800 +0.07	4.60	4.28	4.38	75,330
13 Sep 11	4.45800 +0.07	4.67	4.22	4.67	124,621
12 Sep 11	4.39300 -0.23	4.55	4.22	4.41	122,124
09 Sep 11	4.62500 -0.47	4.98	4.62	4.90	130,409
08 Sep 11	5.09000 +0.33	5.09	4.75	4.78	120,107
07 Sep 11	4.76300 +0.15	4.77	4.62	4.76	71,211
06 Sep 11	4.61600 +0.04	4.69	4.22	4.55	139,634
05 Sep 11	4.57800 -0.35	4.81	4.52	4.81	67,351
02 Sep 11	4.92500 -0.16	5.08	4.90	5.00	55,944
01 Sep 11	5.08400 -0.08	5.15	5.00	5.15	66,055
31 Aug 11	5.16600 +0.06	5.22	5.06	5.10	77,234
30 Aug 11	5.10500 -0.04	5.25	5.06	5.19	59,359
29 Aug 11	5.14700 +0.24	5.19	4.94	4.99	51,630
26 Aug 11	4.90800 +0.08	4.91	4.77	4.83	49,284
25 Aug 11	4.82900 +0.00	4.91	4.78	4.87	76,539
24 Aug 11	4.83100 +0.12	4.87	4.76	4.82	73,256
23 Aug 11	4.71400 -0.01	4.89	4.65	4.80	61,702
22 Aug 11	4.72600 -0.03	4.94	4.69	4.75	63,365
19 Aug 11	4.75600 -0.05	4.89	4.61	4.77	112,226
18 Aug 11	4.80900 -0.49	5.25	4.77	5.23	124,422
17 Aug 11	5.30000 -0.10	5.47	5.23	5.37	47,744
16 Aug 11	5.40000 -0.05	5.43	5.28	5.43	55,104
15 Aug 11	5.45000 +0.00	5.58	5.36	5.53	59,339
12 Aug 11	5.45000 +0.24	5.51	5.00	5.20	121,930
11 Aug 11	5.20900 +0.32	5.28	4.82	5.05	145,104
10 Aug 11	4.88600 -0.28	5.60	4.82	5.49	222,257
09 Aug 11	5.16500 +0.17	5.20	4.73	5.00	162,571
08 Aug 11	4.99900 -0.05	5.22	4.57	4.76	230,099
05 Aug 11	5.05000 -0.17	5.56	4.70	4.75	254,976
04 Aug 11	5.21700 -0.40	5.83	5.08	5.80	142,557
03 Aug 11	5.62000 -0.03	5.92	5.20	5.39	183,800
02 Aug 11	5.65000 -0.38	6.27	5.61	6.00	146,659
01 Aug 11	6.02500 -0.22	6.50	6.01	6.50	88,258
29 Jul 11	6.25000 +0.13	6.66	6.06	6.11	115,366
28 Jul 11	6.12400 -0.22	6.27	6.02	6.25	90,086
27 Jul 11	6.33900 -0.17	6.50	6.27	6.49	65,377
26 Jul 11	6.51000 -0.07	6.72	6.46	6.61	75,623
25 Jul 11	6.58000 -0.06	6.84	6.53	6.59	103,664
22 Jul 11	6.63500 -0.25	7.19	6.62	7.00	193,257
21 Jul 11	6.89000 +0.21	6.89	6.51	6.85	52,648
20 Jul 11	6.68300 +0.08	6.88	6.61	6.75	68,271
19 Jul 11	6.60400 +0.41	6.73	6.21	6.21	79,692
18 Jul 11	6.19300 -0.28	6.51	6.15	6.49	57,256
15 Jul 11	6.47000 -0.13	6.60	6.40	6.60	44,433
14 Jul 11	6.60200 -0.08	6.66	6.51	6.56	27,633
13 Jul 11	6.67800 -0.02	6.83	6.52	6.65	62,277
12 Jul 11	6.70000 +0.21	6.72	5.87	6.25	227,123
11 Jul 11	6.48600 -0.30	6.68	6.45	6.60	136,816
08 Jul 11	6.78100 -0.25	7.00	6.76	7.00	128,204
07 Jul 11	7.03300 +0.00	7.05	6.92	7.03	74,532
06 Jul 11	7.03400 -0.09	7.12	7.00	7.12	51,490
05 Jul 11	7.12100 -0.02	7.20	7.09	7.14	65,226
04 Jul 11	7.14400 -0.03	7.27	7.03	7.25	146,041
01 Jul 11	7.17700 -0.50	7.30	6.95	7.21	174,088
30 Jun 11	7.67300 +0.45	7.82	7.35	7.39	293,616
29 Jun 11	7.22000 +0.09	7.25	6.75	7.14	416,070
28 Jun 11	7.12900 -0.77	7.42	6.68	6.75	379,913
27 Jun 11	7.90100 -0.86	8.69	7.90	8.65	477,736
24 Jun 11	8.76000 -0.12	9.14	8.74	9.14	51,164
23 Jun 11	8.87800 -0.18	9.06	8.85	9.00	48,243
22 Jun 11	9.06300 -0.04	9.24	9.02	9.19	46,999
21 Jun 11	9.10000 +0.22	9.10	8.90	8.99	86,856
20 Jun 11	8.88000 -0.24	9.11	8.80	9.02	118,508
17 Jun 11	9.12500 -0.22	9.36	9.04	9.23	82,122
16 Jun 11	9.34400 -0.04	9.43	9.09	9.23	77,198
15 Jun 11	9.38200 -0.16	9.53	9.28	9.53	46,448
14 Jun 11	9.54600 +0.26	9.75	9.32	9.32	67,115
13 Jun 11	9.28700 -0.08	9.43	9.23	9.31	44,450
10 Jun 11	9.37000 -0.26	9.67	9.31	9.60	47,705
09 Jun 11	9.63100 +0.07	9.66	9.35	9.56	65,666
08 Jun 11	9.56200 -0.22	9.80	9.53	9.78	69,155
07 Jun 11	9.78000 -0.01	9.90	9.75	9.76	54,586
06 Jun 11	9.78900 -0.14	9.89	9.73	9.86	35,608
03 Jun 11	9.92700 +0.16	9.99	9.78	9.83	73,035
02 Jun 11	9.76900 -0.18	9.85	9.71	9.85	63,159
01 Jun 11	9.95000 -0.14	10.15	9.93	10.11	45,389
31 May 11	10.08500 -0.07	10.42	10.06	10.29	82,164
30 May 11	10.16000 +0.34	10.22	9.81	9.82	57,129
27 May 11	9.81700 +0.08	9.93	9.80	9.85	46,591
26 May 11	9.73600 +0.05	9.94	9.70	9.80	60,837
25 May 11	9.68700 -0.12	9.79	9.65	9.76	70,526
24 May 11	9.81100 -0.10	9.98	9.76	9.91	51,302
23 May 11	9.91500 -0.27	10.15	9.88	10.10	57,157
20 May 11	10.18000 -0.13	10.46	10.16	10.38	59,577
19 May 11	10.31500 +0.15	10.54	10.26	10.41	146,588
18 May 11	10.16500 +0.36	10.23	9.77	9.82	109,419
17 May 11	9.80000 -0.28	10.04	9.78	10.01	118,258
16 May 11	10.08000 -0.19	10.24	10.03	10.20	87,262
13 May 11	10.26500 -0.20	10.58	10.25	10.52	59,596
12 May 11	10.46500 +0.03	10.49	10.27	10.37	53,446
11 May 11	10.44000 -0.17	10.62	10.40	10.60	60,065
10 May 11	10.61000 +0.06	10.68	10.52	10.58	42,912
09 May 11	10.55000 +0.01	10.72	10.40	10.50	41,763
06 May 11	10.54000 +0.15	10.55	10.16	10.40	64,911
05 May 11	10.39000 -0.31	10.70	10.23	10.68	131,481
04 May 11	10.70500 -0.04	10.90	10.62	10.72	45,141
03 May 11	10.74500 -0.20	10.96	10.70	10.89	35,771
02 May 11	10.95000 -0.02	11.09	10.89	11.07	40,440
29 Apr 11	10.96500 +0.02	11.04	10.89	10.97	36,925
28 Apr 11	10.94500 -0.05	11.10	10.91	11.02	30,724
27 Apr 11	10.99500 +0.02	11.10	10.95	10.99	45,082
26 Apr 11	10.98000 +0.13	11.02	10.85	10.85	46,683
21 Apr 11	10.85500 -0.16	11.07	10.72	11.07	97,212
20 Apr 11	11.01000 +0.50	11.07	10.68	10.80	113,286
19 Apr 11	10.51000 -0.14	10.88	10.41	10.70	132,482
18 Apr 11	10.65000 -0.38	11.19	10.52	11.18	128,852
15 Apr 11	11.02500 -0.24	11.25	11.00	11.25	68,955
14 Apr 11	11.26000 -0.06	11.34	11.02	11.34	86,802
13 Apr 11	11.32500 +0.43	11.42	11.11	11.18	137,474
12 Apr 11	10.89000 -0.38	11.20	10.89	11.15	77,230
11 Apr 11	11.26500 +0.26	11.34	11.00	11.00	77,916
08 Apr 11	11.00500 -0.05	11.25	10.95	11.13	63,843
07 Apr 11	11.05500 -0.17	11.30	11.06	11.24	68,806
06 Apr 11	11.23000 -0.20	11.45	11.22	11.43	69,772
05 Apr 11	11.42500 +0.09	11.47	11.27	11.38	82,323
04 Apr 11	11.33500 +0.04	11.40	11.20	11.30	96,089
01 Apr 11	11.29500 +0.57	11.47	11.14	11.45	260,382
31 Mar 11	10.72500 -0.19	10.92	10.72	10.91	68,009
30 Mar 11	10.91500 +0.10	11.04	10.79	10.93	86,445
29 Mar 11	10.81000 -0.16	11.08	10.63	11.00	159,198
28 Mar 11	10.97000 +0.16	11.10	10.68	10.74	176,015
25 Mar 11	10.81000 +0.49	10.88	10.23	10.38	207,452
24 Mar 11	10.32000 +0.05	10.35	10.18	10.29	50,058
23 Mar 11	10.26500 -0.09	10.40	10.15	10.29	68,441
22 Mar 11	10.35000 +0.08	10.68	10.23	10.31	138,076
21 Mar 11	10.27500 +0.32	10.40	10.02	10.20	139,857
18 Mar 11	9.95000 -0.10	10.43	9.95	10.32	143,722
17 Mar 11	10.04500 +0.38	10.36	9.81	10.00	307,109
16 Mar 11	9.67000 -0.39	10.57	9.65	10.34	274,807
15 Mar 11	10.05500 -0.54	10.32	9.62	10.28	368,769
14 Mar 11	10.59500 +0.25	11.05	10.40	10.49	422,154
11 Mar 11	10.34500 +0.41	10.38	9.50	9.84	448,783
10 Mar 11	9.93300 +1.07	10.18	9.26	9.37	658,707
09 Mar 11	8.86100 -0.09	9.00	8.85	8.96	22,959
08 Mar 11	8.94700 +0.04	8.97	8.77	8.92	36,269
07 Mar 11	8.90300 -0.03	9.09	8.85	8.92	35,098
04 Mar 11	8.93100 -0.20	9.20	8.83	9.20	58,979
03 Mar 11	9.13600 -0.05	9.25	9.05	9.18	40,711
02 Mar 11	9.18300 +0.19	9.23	8.72	8.77	86,201
01 Mar 11	8.99200 -0.30	9.39	8.93	9.38	97,585
28 Feb 11	9.29100 +0.42	9.61	8.86	8.95	181,068
25 Feb 11	8.87400 +0.32	8.93	8.62	8.62	62,067
24 Feb 11	8.55400 -0.06	8.59	8.43	8.54	62,728
23 Feb 11	8.61300 -0.16	8.78	8.52	8.78	61,945
22 Feb 11	8.77600 -0.19	8.89	8.59	8.88	94,929
21 Feb 11	8.97000 -0.25	9.25	8.97	9.16	67,871
18 Feb 11	9.22100 -0.07	9.29	9.18	9.29	29,525
17 Feb 11	9.29000 -0.02	9.34	9.21	9.34	30,561
16 Feb 11	9.30900 +0.00	9.34	9.25	9.31	26,633
15 Feb 11	9.30700 -0.05	9.41	9.26	9.35	35,536
14 Feb 11	9.35900 +0.05	9.48	9.23	9.38	46,008
11 Feb 11	9.31300 +0.05	9.36	9.12	9.26	44,135
10 Feb 11	9.26500 -0.03	9.39	9.15	9.35	55,716
09 Feb 11	9.29500 +0.09	9.50	9.20	9.23	116,961
08 Feb 11	9.20200 +0.01	9.25	9.10	9.15	52,321
07 Feb 11	9.18900 +0.14	9.24	9.07	9.07	57,709
04 Feb 11	9.05000 -0.03	9.15	8.91	9.10	54,411
03 Feb 11	9.08000 -0.08	9.17	9.04	9.17	36,260
02 Feb 11	9.15900 -0.02	9.24	9.12	9.24	59,193
01 Feb 11	9.17800 +0.15	9.20	9.07	9.10	48,344
31 Jan 11	9.02800 -0.14	9.08	8.72	9.08	138,518
28 Jan 11	9.16800 -0.16	9.36	9.11	9.30	55,755
27 Jan 11	9.32800 +0.03	9.37	9.22	9.33	48,863
26 Jan 11	9.30000 +0.19	9.36	9.16	9.16	55,489
25 Jan 11	9.11300 -0.06	9.25	9.07	9.23	40,022
24 Jan 11	9.17000 -0.01	9.18	9.06	9.17	62,754
21 Jan 11	9.17700 -0.12	9.46	9.16	9.35	69,713
20 Jan 11	9.29900 +0.03	9.34	9.06	9.25	107,046
19 Jan 11	9.27000 -0.18	9.58	9.23	9.53	113,286
18 Jan 11	9.44600 +0.09	9.67	9.05	9.31	338,425
17 Jan 11	9.36000 +0.21	9.41	8.98	9.26	175,638
14 Jan 11	9.14900 +0.18	9.32	9.05	9.09	159,263
13 Jan 11	8.96900 +0.15	9.12	8.82	8.92	177,530
12 Jan 11	8.82000 +0.16	8.85	8.58	8.67	112,890
11 Jan 11	8.66200 +0.33	8.66	8.39	8.39	80,963
10 Jan 11	8.33000 -0.19	8.52	8.32	8.45	61,659
07 Jan 11	8.52000 -0.02	8.60	8.45	8.53	57,395
06 Jan 11	8.54200 -0.10	8.75	8.49	8.66	77,798
05 Jan 11	8.64000 +0.13	8.65	8.40	8.53	101,468
04 Jan 11	8.51000 +0.30	8.52	8.14	8.24	123,982
03 Jan 11	8.20900 +0.12	8.25	8.12	8.15	28,693
31 Dec 10	8.08800 +0.02	8.12	8.02	8.10	20,008
30 Dec 10	8.07000 -0.12	8.20	8.06	8.19	36,487
29 Dec 10	8.19100 +0.09	8.23	8.10	8.10	23,234
28 Dec 10	8.09800 +0.01	8.20	8.09	8.10	32,561
27 Dec 10	8.08600 -0.20	8.25	8.09	8.21	42,879
24 Dec 10	8.28800 -0.04	8.32	8.24	8.30	13,520
23 Dec 10	8.33100 -0.03	8.38	8.28	8.34	22,141
22 Dec 10	8.35700 -0.02	8.42	8.30	8.39	32,351
21 Dec 10	8.37300 +0.10	8.41	8.30	8.30	43,427
20 Dec 10	8.27200 -0.06	8.33	8.26	8.33	29,318
17 Dec 10	8.33000 -0.02	8.42	8.26	8.34	49,661
16 Dec 10	8.34900 -0.06	8.48	8.32	8.34	33,087
15 Dec 10	8.41000 -0.05	8.45	8.31	8.41	49,987
14 Dec 10	8.45600 -0.01	8.53	8.30	8.49	49,593
13 Dec 10	8.46200 +0.03	8.62	8.44	8.53	51,280
10 Dec 10	8.43600 -0.02	8.49	8.32	8.45	48,831
09 Dec 10	8.45800 -0.06	8.75	8.38	8.70	135,573
08 Dec 10	8.51500 +0.22	8.75	8.30	8.34	174,426
07 Dec 10	8.29900 +0.17	8.39	8.11	8.13	100,052
06 Dec 10	8.12800 +0.03	8.18	8.03	8.12	48,482
03 Dec 10	8.10000 +0.03	8.21	8.06	8.09	70,495
02 Dec 10	8.07300 +0.03	8.14	7.91	8.14	73,769
01 Dec 10	8.04000 +0.30	8.25	7.91	8.15	130,278
30 Nov 10	7.74000 -0.23	8.06	7.72	7.98	95,765
29 Nov 10	7.97200 -0.17	8.28	7.97	8.16	82,205
26 Nov 10	8.13900 -0.22	8.35	8.05	8.35	90,540
25 Nov 10	8.35900 +0.34	8.40	8.08	8.14	113,204
24 Nov 10	8.02300 +0.06	8.15	7.77	7.99	109,241
23 Nov 10	7.96100 -0.33	8.23	7.96	8.20	101,581
22 Nov 10	8.29600 -0.05	8.60	8.14	8.45	136,948
19 Nov 10	8.34100 -0.06	8.47	8.12	8.31	172,216
18 Nov 10	8.40000 -0.28	8.99	8.34	8.85	291,895
17 Nov 10	8.68100 +0.53	8.96	7.85	7.94	474,206
16 Nov 10	8.15500 -0.44	8.59	8.12	8.45	148,646
15 Nov 10	8.59900 +0.04	8.69	8.41	8.60	111,147
12 Nov 10	8.56000 -0.04	8.65	8.35	8.44	183,726
11 Nov 10	8.60000 +0.65	8.64	8.00	8.00	346,036
10 Nov 10	7.94900 -0.25	8.15	7.90	8.14	150,950
09 Nov 10	8.19500 -0.20	8.48	8.07	8.37	304,825
08 Nov 10	8.39900 +1.14	8.44	7.28	7.28	769,540
05 Nov 10	7.26100 +0.06	7.28	7.19	7.22	35,869
04 Nov 10	7.19900 -0.04	7.35	7.17	7.35	47,901
03 Nov 10	7.23500 -0.08	7.38	7.21	7.33	39,232
02 Nov 10	7.31900 +0.14	7.34	7.07	7.22	71,526
01 Nov 10	7.18300 -0.22	7.41	7.18	7.40	95,766
29 Oct 10	7.40000 -0.07	7.48	7.36	7.41	40,157
28 Oct 10	7.46900 +0.08	7.56	7.41	7.43	61,854
27 Oct 10	7.39200 -0.06	7.54	7.39	7.50	58,764
26 Oct 10	7.45000 +0.08	7.55	7.36	7.39	55,871
25 Oct 10	7.37100 -0.02	7.48	7.35	7.45	55,488
22 Oct 10	7.38900 -0.05	7.43	7.32	7.43	44,635
21 Oct 10	7.43600 +0.05	7.55	7.35	7.39	73,712
20 Oct 10	7.39000 -0.05	7.40	7.25	7.35	100,078
19 Oct 10	7.44100 -0.04	7.71	7.39	7.60	213,241
18 Oct 10	7.48000 +0.12	7.51	7.36	7.42	120,513
15 Oct 10	7.35900 +0.23	7.42	7.25	7.25	195,313
14 Oct 10	7.13000 -0.05	7.23	7.05	7.20	88,277
13 Oct 10	7.18300 +0.28	7.22	7.02	7.07	187,341
12 Oct 10	6.90000 +0.03	6.94	6.74	6.82	100,309
11 Oct 10	6.87300 +0.22	7.04	6.70	6.82	200,733
08 Oct 10	6.65000 -0.27	6.90	6.56	6.90	220,085
07 Oct 10	6.91800 -0.04	7.00	6.90	6.97	37,902
06 Oct 10	6.95400 -0.07	7.09	6.92	7.09	66,647
05 Oct 10	7.02000 +0.13	7.09	6.85	6.91	76,174
04 Oct 10	6.89000 -0.10	7.02	6.89	7.02	57,708
01 Oct 10	6.98700 +0.01	7.15	6.95	7.00	77,414
30 Sep 10	6.97500 -0.07	7.13	6.96	7.01	108,976
29 Sep 10	7.04800 -0.14	7.30	7.03	7.26	104,888
28 Sep 10	7.19100 -0.12	7.31	7.11	7.29	129,838
27 Sep 10	7.31100 +0.36	7.48	7.18	7.30	238,163
24 Sep 10	6.95400 -0.05	7.00	6.80	6.82	174,744
23 Sep 10	7.00500 -0.11	7.23	6.93	7.17	103,286
22 Sep 10	7.11500 -0.24	7.39	7.11	7.35	106,193
21 Sep 10	7.35900 -0.04	7.46	7.35	7.35	69,204
20 Sep 10	7.39800 +0.07	7.43	7.34	7.37	63,286
17 Sep 10	7.32600 +0.06	7.40	7.25	7.35	59,965
16 Sep 10	7.27000 -0.02	7.35	7.16	7.29	48,167
15 Sep 10	7.29300 -0.08	7.43	7.24	7.38	62,305
14 Sep 10	7.37500 -0.01	7.49	7.31	7.44	83,953
13 Sep 10	7.38700 +0.13	7.42	7.30	7.38	84,443
10 Sep 10	7.25500 +0.09	7.49	7.11	7.11	162,283
09 Sep 10	7.16100 +0.11	7.24	6.98	7.00	109,569
08 Sep 10	7.04700 -0.03	7.07	6.86	7.01	148,052
07 Sep 10	7.08100 -0.22	7.30	7.03	7.26	77,070
06 Sep 10	7.30000 +0.09	7.32	7.19	7.26	47,778
03 Sep 10	7.20600 -0.02	7.37	7.02	7.19	152,415
02 Sep 10	7.22200 +0.17	7.30	6.97	7.08	139,698
01 Sep 10	7.05000 +0.36	7.07	6.56	6.75	150,506
31 Aug 10	6.69300 -0.09	6.74	6.48	6.60	123,863
30 Aug 10	6.78700 +0.01	6.89	6.76	6.89	53,928
27 Aug 10	6.77800 -0.09	6.94	6.58	6.88	174,209
26 Aug 10	6.86600 +0.09	7.05	6.78	6.93	123,015
25 Aug 10	6.77300 -0.36	7.10	6.62	7.08	207,284
24 Aug 10	7.12800 -0.23	7.33	7.03	7.30	127,789
23 Aug 10	7.36000 +0.02	7.49	7.33	7.35	43,534
20 Aug 10	7.34400 -0.23	7.60	7.32	7.51	73,900
19 Aug 10	7.57200 +0.01	7.74	7.52	7.63	77,763
18 Aug 10	7.56100 -0.05	7.66	7.51	7.62	55,729
17 Aug 10	7.60900 +0.03	7.70	7.53	7.62	87,080
16 Aug 10	7.57500 -0.03	7.70	7.48	7.66	46,750
13 Aug 10	7.60400 -0.03	7.84	7.50	7.84	77,750
12 Aug 10	7.63800 +0.11	7.78	7.42	7.50	110,153
11 Aug 10	7.53200 -0.34	7.85	7.51	7.81	113,827
10 Aug 10	7.87500 -0.18	8.03	7.86	8.02	59,179
09 Aug 10	8.05500 +0.12	8.14	8.00	8.01	59,375
06 Aug 10	7.93100 -0.21	8.21	7.92	8.11	126,086
05 Aug 10	8.14500 -0.16	8.39	8.12	8.30	106,417
04 Aug 10	8.30100 -0.11	8.44	8.25	8.31	53,568
03 Aug 10	8.40600 +0.09	8.45	8.30	8.32	62,263
02 Aug 10	8.31500 +0.03	8.45	8.30	8.40	54,892
30 Jul 10	8.28700 +0.09	8.34	8.08	8.19	64,009
29 Jul 10	8.20000 +0.06	8.40	8.10	8.11	86,816
28 Jul 10	8.13800 -0.30	8.55	8.10	8.52	122,082
27 Jul 10	8.44100 +0.01	8.58	8.37	8.53	86,493
26 Jul 10	8.43200 +0.07	8.54	8.38	8.52	93,136
23 Jul 10	8.36600 -0.03	8.56	8.24	8.40	119,635
22 Jul 10	8.39900 +0.30	8.40	7.91	7.91	154,247
21 Jul 10	8.10100 +0.03	8.20	7.97	8.19	155,662
20 Jul 10	8.07500 -0.03	8.59	7.86	8.49	233,948
19 Jul 10	8.10000 +0.15	8.25	7.75	7.89	115,016
16 Jul 10	7.94900 -0.11	8.27	7.78	8.14	139,466
15 Jul 10	8.06300 -0.42	8.49	8.01	8.49	133,167
14 Jul 10	8.47900 +0.23	8.74	8.41	8.70	181,057
13 Jul 10	8.24600 +0.48	8.30	7.90	7.92	200,789
12 Jul 10	7.76200 +0.00	7.91	7.63	7.75	54,472
09 Jul 10	7.76500 -0.02	7.92	7.71	7.87	78,922
08 Jul 10	7.78000 +0.09	7.92	7.72	7.85	107,201
07 Jul 10	7.68700 +0.29	7.70	7.26	7.28	83,910
06 Jul 10	7.40000 +0.24	7.48	7.21	7.21	76,381
05 Jul 10	7.16400 -0.09	7.35	7.14	7.30	27,201
02 Jul 10	7.25000 +0.11	7.45	7.10	7.22	84,687
01 Jul 10	7.14000 -0.19	7.33	7.02	7.15	84,470
30 Jun 10	7.33400 +0.02	7.48	7.22	7.31	83,819
29 Jun 10	7.31700 -0.47	7.63	7.25	7.63	124,405
28 Jun 10	7.78500 +0.14	7.86	7.60	7.72	52,897
25 Jun 10	7.64000 -0.12	7.87	7.60	7.77	81,963
24 Jun 10	7.76000 -0.31	8.19	7.71	8.15	89,469
23 Jun 10	8.07100 -0.17	8.24	8.02	8.13	68,720
22 Jun 10	8.23900 -0.16	8.35	8.13	8.29	69,732
21 Jun 10	8.40000 +0.17	8.53	8.35	8.49	87,000
18 Jun 10	8.22800 -0.03	8.28	8.08	8.25	94,737
17 Jun 10	8.26100 -0.13	8.45	8.18	8.39	109,067
16 Jun 10	8.38800 -0.02	8.77	8.22	8.66	192,239
15 Jun 10	8.40400 -0.02	8.48	8.20	8.30	149,874
14 Jun 10	8.42200 +0.51	8.49	8.02	8.10	200,242
11 Jun 10	7.91000 +0.02	8.12	7.73	8.03	148,363
10 Jun 10	7.89100 +0.29	7.92	7.33	7.51	196,373
09 Jun 10	7.60000 +0.33	7.61	7.22	7.37	146,302
08 Jun 10	7.27300 -0.32	7.75	7.10	7.67	163,980
07 Jun 10	7.59100 -0.27	7.89	7.52	7.60	155,115
04 Jun 10	7.86000 +0.12	8.38	7.78	7.89	350,698
03 Jun 10	7.74000 +0.20	7.98	7.68	7.89	120,384
02 Jun 10	7.54000 -0.03	7.57	7.26	7.40	129,509
01 Jun 10	7.56700 -0.07	7.78	7.30	7.68	135,784
31 May 10	7.64000 -0.08	7.79	7.58	7.65	62,471
28 May 10	7.71500 +0.15	7.98	7.60	7.75	226,017
27 May 10	7.56700 +0.45	7.65	7.08	7.24	337,821
26 May 10	7.12000 +0.12	7.45	7.00	7.29	419,645
25 May 10	6.99700 -0.94	7.59	6.95	7.50	327,007
24 May 10	7.94000 -0.08	8.24	7.76	8.18	185,370
21 May 10	8.02000 -0.53	8.60	7.72	8.45	416,493
20 May 10	8.55500 -0.92	9.30	8.15	9.18	429,494
19 May 10	9.47800 -0.28	9.68	9.38	9.60	98,830
18 May 10	9.76300 +0.19	9.95	9.65	9.79	74,209
17 May 10	9.57600 +0.06	9.85	9.20	9.30	129,425
14 May 10	9.51400 -0.54	9.98	9.45	9.96	106,999
13 May 10	10.05500 +0.16	10.22	9.95	9.99	98,609
12 May 10	9.89300 +0.37	9.97	9.42	9.51	101,979
11 May 10	9.52600 -0.25	9.69	9.32	9.61	121,791
10 May 10	9.77900 +0.68	9.95	9.57	9.93	162,429
07 May 10	9.09800 -0.32	9.61	8.80	9.01	245,546
06 May 10	9.41800 -0.17	9.97	9.30	9.31	136,294
05 May 10	9.58500 -0.12	9.82	9.34	9.53	151,138
04 May 10	9.70300 -0.65	10.49	9.58	10.43	196,665
03 May 10	10.35000 -0.05	10.49	10.06	10.26	97,334
30 Apr 10	10.40500 -0.15	10.75	10.27	10.60	83,934
29 Apr 10	10.55000 +0.07	10.65	10.28	10.48	82,126
28 Apr 10	10.47500 -0.36	10.78	10.07	10.66	241,910
27 Apr 10	10.84000 -0.19	11.44	10.84	11.07	105,966
26 Apr 10	11.03000 -0.13	11.30	11.00	11.24	89,617
23 Apr 10	11.16000 -0.07	11.32	11.06	11.30	64,670
22 Apr 10	11.22500 -0.07	11.44	11.06	11.30	95,832
21 Apr 10	11.30000 -0.22	11.56	11.27	11.55	102,838
20 Apr 10	11.51500 +0.40	11.71	11.36	11.61	258,587
19 Apr 10	11.11500 +0.06	11.32	10.88	11.04	126,608
16 Apr 10	11.05000 -0.41	11.40	11.05	11.24	120,393
15 Apr 10	11.46000 -0.02	11.59	11.32	11.59	75,658
14 Apr 10	11.47500 +0.47	11.58	11.30	11.49	163,553
13 Apr 10	11.00500 -0.10	11.18	10.85	11.13	129,206
12 Apr 10	11.10500 -0.40	11.59	11.05	11.50	147,663
09 Apr 10	11.50000 -0.01	11.69	11.43	11.60	63,285
08 Apr 10	11.51000 -0.22	11.66	11.40	11.65	90,445
07 Apr 10	11.73000 +0.10	11.77	11.52	11.67	104,622
06 Apr 10	11.63000 +0.22	11.68	11.48	11.68	74,822
01 Apr 10	11.41000 +0.00	11.56	11.37	11.53	70,834
31 Mar 10	11.41000 +0.15	11.47	11.23	11.27	61,621
30 Mar 10	11.26000 -0.34	11.70	11.26	11.69	116,938
29 Mar 10	11.60500 +0.08	11.87	11.57	11.61	131,386
26 Mar 10	11.52000 +0.12	11.75	11.38	11.40	189,645
25 Mar 10	11.40500 +0.09	11.51	11.25	11.30	143,200
24 Mar 10	11.32000 +0.13	11.53	11.22	11.32	155,418
23 Mar 10	11.19500 +0.05	11.34	11.16	11.17	112,464
22 Mar 10	11.14500 +0.13	11.15	10.71	10.90	97,254
19 Mar 10	11.01500 +0.01	11.25	10.90	11.02	93,360
18 Mar 10	11.01000 -0.31	11.30	10.93	11.30	124,599
17 Mar 10	11.32500 -0.02	11.60	11.22	11.45	238,138
16 Mar 10	11.34500 +0.99	11.38	10.58	10.65	425,083
15 Mar 10	10.35000 -0.23	10.57	10.33	10.55	62,809
12 Mar 10	10.58000 -0.02	10.69	10.51	10.64	62,606
11 Mar 10	10.60500 -0.17	10.76	10.55	10.67	56,855
10 Mar 10	10.77500 +0.10	10.82	10.56	10.62	104,015
09 Mar 10	10.67000 +0.15	10.79	10.45	10.63	128,766
08 Mar 10	10.52000 +0.02	10.65	10.41	10.65	96,743
05 Mar 10	10.50500 +0.48	10.59	10.08	10.10	239,817
04 Mar 10	10.02000 -0.02	10.14	9.92	9.94	51,456
03 Mar 10	10.04000 +0.08	10.13	9.86	9.91	65,928
02 Mar 10	9.96000 +0.21	10.00	9.66	9.76	76,698
01 Mar 10	9.75000 +0.10	9.81	9.60	9.70	71,967
26 Feb 10	9.65000 +0.11	9.72	9.45	9.69	66,568
25 Feb 10	9.53900 -0.28	9.85	9.52	9.78	63,329
24 Feb 10	9.81900 +0.01	9.88	9.60	9.80	51,655
23 Feb 10	9.80600 -0.28	10.21	9.75	10.17	71,852
22 Feb 10	10.09000 +0.10	10.23	9.86	10.07	110,155
19 Feb 10	9.99100 +0.10	10.01	9.62	9.66	85,172
18 Feb 10	9.89400 -0.13	10.06	9.74	10.05	92,829
17 Feb 10	10.02500 +0.74	10.23	9.75	10.00	283,509
16 Feb 10	9.28700 +0.33	9.32	8.97	9.09	129,500
15 Feb 10	8.95600 -0.01	9.07	8.55	8.89	173,074
12 Feb 10	8.97000 -0.55	9.71	8.91	9.65	187,999
11 Feb 10	9.52200 -0.21	9.85	9.29	9.80	99,617
10 Feb 10	9.73600 +0.28	9.90	9.51	9.67	116,393
09 Feb 10	9.46000 -0.02	9.60	9.25	9.40	115,014
08 Feb 10	9.48000 -0.25	9.97	9.21	9.96	169,761
05 Feb 10	9.73000 -0.41	10.04	9.50	9.96	237,681
04 Feb 10	10.13500 -0.57	10.82	10.10	10.75	115,254
03 Feb 10	10.70500 -0.11	11.03	10.65	10.91	107,925
02 Feb 10	10.82000 +0.44	10.87	10.43	10.50	191,538
01 Feb 10	10.37500 +0.14	10.42	10.01	10.13	67,403
29 Jan 10	10.23500 +0.11	10.44	10.07	10.36	123,311
28 Jan 10	10.12000 +0.10	10.51	10.11	10.26	180,249
27 Jan 10	10.02500 -0.18	10.24	10.01	10.12	81,169
26 Jan 10	10.20000 +0.24	10.20	9.89	9.90	118,001
25 Jan 10	9.96000 -0.18	10.28	9.90	9.94	96,076
22 Jan 10	10.13500 -0.02	10.33	9.86	10.00	162,992
21 Jan 10	10.15500 -0.52	10.82	10.10	10.75	164,121
20 Jan 10	10.67000 -0.08	11.04	10.56	10.70	167,094
19 Jan 10	10.75000 -0.52	10.87	10.35	10.75	436,373
18 Jan 10	11.27500 -0.13	11.65	11.25	11.65	94,824
15 Jan 10	11.40500 +0.05	11.72	11.34	11.67	182,659
14 Jan 10	11.35500 +0.10	11.60	11.21	11.48	107,737
13 Jan 10	11.25500 +0.06	11.40	10.82	11.01	141,242
12 Jan 10	11.19500 -0.25	11.70	11.13	11.55	173,093
11 Jan 10	11.44500 +0.13	11.91	11.40	11.60	260,819
08 Jan 10	11.32000 +0.03	11.64	11.07	11.40	208,082
07 Jan 10	11.29000 +0.28	11.37	10.82	10.96	158,202
06 Jan 10	11.00500 +0.17	11.04	10.75	10.87	102,093
05 Jan 10	10.83500 +0.07	11.09	10.71	10.81	186,733
04 Jan 10	10.76500 +0.77	10.88	10.01	10.02	235,103
31 Dec 09	9.99200 -0.03	10.08	9.99	9.99	16,843
30 Dec 09	10.02500 -0.06	10.15	9.97	10.08	24,602
29 Dec 09	10.08000 +0.28	10.14	9.77	9.80	58,054
28 Dec 09	9.80000 +0.00	10.05	9.80	9.91	47,530