FUNDMANAGER.co.uk

Ritchie Bros Auctioneers

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	113.63000 +1.02	114.55	111.80	112.91	1,214,604
19 Oct 26	112.61000 -6.71	119.25	110.15	119.25	813,360
16 Oct 26	119.32000 -4.33	124.86	118.86	123.87	440,620
15 Oct 26	123.65000 -1.34	126.26	122.92	125.00	544,499
14 Oct 26	124.99000 -0.46	126.08	123.10	125.16	592,169
13 Oct 26	125.45000 +2.95	126.64	124.71	125.33	583,271
09 Oct 26	122.50000 +2.90	122.57	118.85	119.79	1,073,797
08 Oct 26	119.60000 +4.91	122.37	115.55	115.94	831,450
07 Oct 26	114.69000 -0.39	115.86	112.82	114.67	231,578
06 Oct 26	115.08000 -2.42	117.85	114.76	117.55	419,518
05 Oct 26	117.50000 +0.75	118.45	115.94	116.75	275,944
02 Oct 26	116.75000 +0.75	118.14	114.15	116.69	346,047
01 Oct 26	116.00000 +0.09	116.71	111.28	116.32	436,631
30 Sep 26	115.91000 +0.46	116.60	114.62	115.68	436,084
29 Sep 26	115.45000 +0.89	115.48	114.35	114.78	166,931
28 Sep 26	114.56000 -2.18	116.73	114.48	116.73	213,057
25 Sep 26	116.74000 +0.26	118.20	116.32	116.54	275,011
24 Sep 26	116.48000 -0.37	117.45	115.61	117.45	196,400
23 Sep 26	116.85000 -0.49	117.94	115.55	117.66	280,100
22 Sep 26	117.34000 -0.09	118.95	117.24	118.57	483,100
21 Sep 26	117.43000 +0.95	117.90	116.12	116.66	223,345
18 Sep 26	116.48000 -1.22	118.36	116.27	117.95	482,418
17 Sep 26	117.70000 -0.27	119.61	117.36	119.02	696,713
16 Sep 26	117.97000 -1.84	120.61	117.46	120.04	349,214
15 Sep 26	119.81000 +2.91	120.55	116.43	117.98	554,130
14 Sep 26	116.90000 +0.99	117.62	115.20	115.64	366,000
11 Sep 26	115.91000 +4.45	116.39	112.92	113.31	471,631
10 Sep 26	111.46000 -0.79	113.49	110.37	112.51	643,741
09 Sep 26	112.25000 -0.64	112.61	111.28	112.32	400,479
08 Sep 26	112.89000 -2.71	114.60	112.50	114.56	243,292
04 Sep 26	115.60000 +0.87	116.50	113.18	114.36	343,800
03 Sep 26	114.73000 -0.05	116.09	112.20	115.35	456,500
02 Sep 26	114.78000 -0.21	116.78	114.05	115.38	515,400
01 Sep 26	114.99000 -2.31	117.24	114.30	116.50	869,900
31 Aug 26	117.30000 -2.38	119.67	116.74	119.37	464,200
28 Aug 26	119.68000 +0.66	119.88	118.37	119.10	219,400
27 Aug 26	119.02000 -0.01	119.32	117.70	118.76	255,300
26 Aug 26	119.03000 +1.43	120.38	117.20	117.51	270,988
25 Aug 26	117.60000 +1.05	118.37	114.90	115.80	487,446
24 Aug 26	116.55000 -3.22	120.71	115.93	120.00	531,951
21 Aug 26	119.77000 -0.83	121.89	119.00	120.60	426,529
20 Aug 26	120.60000 +1.51	121.49	118.71	119.00	522,935
19 Aug 26	119.09000 -0.04	121.62	118.14	119.49	374,306
18 Aug 26	119.13000 +5.13	120.22	114.39	114.39	607,972
17 Aug 26	114.00000 -2.91	116.71	113.81	116.37	571,460
14 Aug 26	116.91000 -3.40	120.42	115.89	120.42	986,874
13 Aug 26	120.31000 -0.21	121.73	118.93	120.56	443,494
12 Aug 26	120.52000 -4.34	124.17	119.85	124.17	978,472
11 Aug 26	124.86000 -6.02	131.65	124.69	130.17	402,028
10 Aug 26	130.88000 -1.19	133.27	129.39	132.06	314,368
07 Aug 26	132.07001 +2.13	133.83	128.40	128.40	443,677
06 Aug 26	129.94000 -4.11	135.86	129.38	133.94	605,039
05 Aug 26	134.05000 -22.01	153.73	132.11	153.73	933,229
04 Aug 26	156.06000 +2.30	157.86	154.67	155.04	254,888
31 Jul 26	153.75999 -0.20	154.51	152.17	153.63	223,101
30 Jul 26	153.96001 -7.93	161.25	152.86	161.14	255,740
29 Jul 26	161.89000 -2.67	164.60	161.59	163.15	216,169
28 Jul 26	164.56000 +0.27	165.72	163.06	164.00	193,907
27 Jul 26	164.28999 +6.85	164.44	157.41	158.53	198,840
24 Jul 26	157.44000 +3.65	157.83	153.59	154.20	145,020
23 Jul 26	153.78999 -1.90	155.27	153.56	154.77	196,967
22 Jul 26	155.69000 -0.26	157.61	154.89	156.21	155,144
21 Jul 26	155.95000 +0.47	155.96	153.01	154.05	121,564
20 Jul 26	155.48000 -1.05	157.26	155.13	157.26	128,774
17 Jul 26	156.53000 -2.36	158.79	155.18	158.79	239,518
16 Jul 26	158.89000 +2.46	160.66	156.46	157.10	185,856
15 Jul 26	156.42999 +2.84	157.80	152.93	153.75	208,130
14 Jul 26	153.59000 -0.50	154.57	152.43	153.32	162,579
13 Jul 26	154.09000 +0.99	154.63	152.42	153.19	220,430
10 Jul 26	153.10001 -4.67	158.87	152.90	158.62	180,955
09 Jul 26	157.77000 +0.29	158.72	155.95	157.87	325,520
08 Jul 26	157.48000 -3.31	160.58	156.13	160.06	219,745
07 Jul 26	160.78999 -1.44	164.59	159.59	164.59	279,226
06 Jul 26	162.23000 -1.14	162.83	160.06	160.06	229,082
03 Jul 26	163.37000 +3.57	164.37	159.84	160.23	120,781
02 Jul 26	159.80000 -5.31	163.98	157.66	163.98	469,925
30 Jun 26	165.11000 +3.35	166.51	163.08	165.20	400,101
29 Jun 26	161.75999 -1.86	165.36	160.34	165.00	263,056
26 Jun 26	163.62000 -0.34	164.85	162.25	163.96	205,054
25 Jun 26	163.96001 +3.83	164.40	160.09	160.09	380,217
24 Jun 26	160.13000 +5.93	161.64	154.49	155.08	261,800
23 Jun 26	154.20000 +0.22	155.17	152.49	155.17	283,400
22 Jun 26	153.98000 -2.53	157.40	153.83	156.50	373,928
19 Jun 26	156.50999 +0.32	158.14	155.96	156.88	179,206
18 Jun 26	156.19000 +4.64	156.33	151.64	151.65	254,002
17 Jun 26	151.55000 -3.52	155.99	150.98	154.19	189,172
16 Jun 26	155.07001 +0.66	156.16	153.72	154.97	198,784
15 Jun 26	154.41000 +3.88	154.66	151.33	151.85	158,300
12 Jun 26	150.53000 +2.46	151.94	148.13	148.15	179,741
11 Jun 26	148.07001 +0.69	149.72	146.98	147.37	147,171
10 Jun 26	147.38000 -0.67	150.59	146.64	147.24	199,309
09 Jun 26	148.05000 +1.98	148.56	146.05	146.42	146,459
08 Jun 26	146.07001 +0.35	147.92	145.15	145.15	128,371
05 Jun 26	145.72000 -0.82	148.64	144.80	147.39	157,286
04 Jun 26	146.53999 +4.65	146.72	143.90	143.90	186,607
03 Jun 26	141.89000 -3.08	145.94	140.77	144.17	280,220
02 Jun 26	144.97000 -0.67	145.41	141.64	145.24	189,782
01 Jun 26	145.64000 -1.03	147.47	144.45	146.19	151,535
29 May 26	146.67000 +0.74	147.29	144.45	144.71	475,223
28 May 26	145.92999 +2.11	148.10	143.34	143.65	164,189
27 May 26	143.82001 -1.58	145.57	143.49	145.40	276,820
26 May 26	145.39999 -2.19	146.77	143.91	145.80	329,545
25 May 26	147.59000 +2.88	147.62	145.00	145.00	84,720
22 May 26	144.71001 +3.19	145.44	142.01	142.01	211,484
21 May 26	141.52000 -2.03	143.72	140.23	143.72	194,380
20 May 26	143.55000 +1.56	143.69	140.70	142.69	248,916
19 May 26	141.99001 +1.57	142.70	137.68	141.33	435,836
15 May 26	140.42000 +0.66	140.42	137.95	139.67	250,365
14 May 26	139.75999 +0.30	141.86	139.06	139.98	270,412
13 May 26	139.46001 -2.25	141.19	137.72	141.19	266,678
12 May 26	141.71001 -1.14	143.64	141.08	142.87	129,199
11 May 26	142.85001 +1.59	143.50	140.21	140.84	127,119
08 May 26	141.25999 +0.10	143.70	140.55	141.37	187,324
07 May 26	141.16000 -3.36	145.90	140.44	144.84	359,045
06 May 26	144.52000 -0.76	148.11	143.77	145.95	209,579
05 May 26	145.28000 +2.19	151.09	143.97	149.83	293,925
04 May 26	143.09000 +0.37	144.03	141.16	142.30	155,141
01 May 26	142.72000 +0.80	143.27	141.19	142.03	100,510
30 Apr 26	141.92000 -2.17	144.92	141.68	144.08	269,668
29 Apr 26	144.09000 +0.01	144.54	142.89	143.35	165,958
28 Apr 26	144.08000 -2.94	147.80	142.96	146.01	184,566
27 Apr 26	147.02000 +1.07	148.50	144.40	144.40	243,181
24 Apr 26	145.95000 +0.48	147.69	145.16	145.40	319,368
23 Apr 26	145.47000 +4.99	146.13	139.41	139.48	165,986
22 Apr 26	140.48000 -1.39	142.44	140.27	142.36	162,110
21 Apr 26	141.87000 -0.75	143.96	141.55	142.80	159,113
20 Apr 26	142.62000 -0.22	143.56	142.01	142.33	127,190
17 Apr 26	142.84000 +1.44	143.68	140.73	141.25	174,583
16 Apr 26	141.39999 -1.10	144.59	140.97	143.35	137,670
15 Apr 26	142.50000 +0.20	143.94	141.62	142.94	431,811
14 Apr 26	142.30000 +0.37	143.18	141.39	141.68	191,491
13 Apr 26	141.92999 -0.89	144.09	140.88	142.80	271,949
10 Apr 26	142.82001 +4.82	142.93	137.37	137.99	186,008
09 Apr 26	138.00000 -0.16	138.40	136.11	138.40	264,209
08 Apr 26	138.16000 +2.32	140.51	137.92	139.06	159,651
07 Apr 26	135.84000 -0.39	136.83	134.69	135.36	175,086
06 Apr 26	136.23000 -0.68	137.35	135.87	135.87	55,806
02 Apr 26	136.91000 +2.83	137.20	132.79	133.34	238,078
01 Apr 26	134.08000 +0.67	134.49	131.76	133.48	165,434
31 Mar 26	133.41000 +1.95	134.67	130.59	133.01	304,082
30 Mar 26	131.46001 +0.00	133.61	130.89	131.65	182,556
27 Mar 26	131.46001 -4.24	135.51	131.09	134.68	239,462
26 Mar 26	135.70000 +1.12	136.46	133.08	133.08	244,441
25 Mar 26	134.58000 +1.80	136.05	131.42	134.13	221,100
24 Mar 26	132.78000 -0.65	133.30	130.96	131.88	183,927
23 Mar 26	133.42999 +3.28	135.62	131.29	131.29	201,013
20 Mar 26	130.14999 -1.49	133.09	129.44	131.59	359,622
19 Mar 26	131.64000 -1.68	133.74	130.54	133.51	178,037
18 Mar 26	133.32001 -3.60	136.64	133.03	134.98	163,058
17 Mar 26	136.92000 +1.35	138.57	136.30	136.30	292,977
16 Mar 26	135.57001 +0.12	137.42	135.44	137.37	189,400
13 Mar 26	135.45000 +2.04	136.17	133.35	133.50	171,424
12 Mar 26	133.41000 -5.40	139.85	133.39	138.78	384,028
11 Mar 26	138.81000 -1.49	140.93	137.79	140.27	118,282
10 Mar 26	140.30000 -3.38	142.85	138.66	142.85	289,346
09 Mar 26	143.67999 +2.21	144.30	140.57	141.37	288,502
06 Mar 26	141.47000 -4.01	145.53	140.18	145.49	263,600
05 Mar 26	145.48000 +4.62	145.58	140.32	140.80	358,800
04 Mar 26	140.86000 +3.55	141.15	137.05	137.20	274,200
03 Mar 26	137.31000 +0.41	137.79	134.14	135.75	255,300
02 Mar 26	136.89999 -0.51	138.99	135.48	138.99	319,700
27 Feb 26	137.41000 -1.84	139.12	135.81	137.98	538,300
26 Feb 26	139.25000 +3.71	139.66	134.88	135.86	166,200
25 Feb 26	135.53999 +2.76	136.29	133.71	135.43	248,300
24 Feb 26	132.78000 -1.92	135.85	131.91	134.37	287,000
23 Feb 26	134.70000 -6.78	140.62	134.62	140.62	281,100
20 Feb 26	141.48000 -0.53	142.96	140.10	142.33	259,300
19 Feb 26	142.00999 -5.23	146.62	139.85	146.61	513,500
18 Feb 26	147.24001 +5.34	158.73	145.77	158.73	554,300
17 Feb 26	141.89999 +2.99	142.77	137.85	139.38	294,200
13 Feb 26	138.91000 +1.81	139.36	135.37	136.77	483,000
12 Feb 26	137.10001 -17.47	154.87	133.02	154.27	1,170,800
11 Feb 26	154.57001 -6.94	161.92	154.31	161.51	404,200
10 Feb 26	161.50999 +1.65	161.68	159.17	160.50	178,200
09 Feb 26	159.86000 -0.82	161.16	159.06	160.44	181,200
06 Feb 26	160.67999 +3.19	160.95	157.93	158.12	120,003
05 Feb 26	157.49001 -0.96	160.04	156.42	158.45	294,385
04 Feb 26	158.45000 +2.12	158.76	155.82	156.50	211,042
03 Feb 26	156.33000 +0.21	156.38	153.74	156.04	194,358
02 Feb 26	156.12000 +1.56	156.64	153.88	154.69	178,435
30 Jan 26	154.56000 -0.44	155.14	152.83	154.57	349,742
29 Jan 26	155.00000 -2.35	159.40	153.74	159.40	303,340
28 Jan 26	157.35001 -2.08	159.10	155.80	159.08	205,636
27 Jan 26	159.42999 -1.00	160.10	157.88	159.98	184,990
26 Jan 26	160.42999 +2.09	160.50	156.92	158.92	229,967
23 Jan 26	158.34000 -2.30	160.29	157.09	160.29	268,875
22 Jan 26	160.64000 +0.87	162.35	160.33	160.33	297,456
21 Jan 26	159.77000 +3.08	160.39	156.21	157.69	253,777
20 Jan 26	156.69000 +0.54	156.89	154.80	155.82	266,003
19 Jan 26	156.14999 -0.94	157.48	154.89	156.09	234,257
16 Jan 26	157.09000 +1.84	158.53	154.83	156.99	338,140
15 Jan 26	155.25000 +1.45	156.00	153.42	154.59	310,963
14 Jan 26	153.80000 -0.11	156.27	153.73	154.19	341,448
13 Jan 26	153.91000 -0.18	154.37	151.16	153.60	318,854
12 Jan 26	154.09000 +2.14	154.41	150.97	151.76	197,611
09 Jan 26	151.95000 +2.46	152.18	149.57	149.57	171,934
08 Jan 26	149.49001 +2.56	150.43	146.93	146.93	284,791
07 Jan 26	146.92999 -0.83	147.89	144.16	147.76	283,757
06 Jan 26	147.75999 +3.77	148.37	142.94	143.61	270,833
05 Jan 26	143.99001 +2.24	145.29	139.88	140.54	213,007
02 Jan 26	141.75000 +0.44	142.51	140.62	141.14	103,066
31 Dec 25	141.31000 -2.08	143.51	141.21	143.51	138,026
30 Dec 25	143.39000 -1.36	145.59	143.26	144.62	105,497
29 Dec 25	144.75000 +0.49	145.18	140.01	144.62	101,255
24 Dec 25	144.25999 -0.02	145.00	143.65	143.65	49,004
23 Dec 25	144.28000 -1.14	146.02	143.59	146.02	196,523
22 Dec 25	145.42000 +1.85	145.78	143.34	143.51	149,994
19 Dec 25	143.57001 -0.23	144.59	143.41	143.92	360,067
18 Dec 25	143.80000 +0.51	145.25	143.54	143.68	177,674
17 Dec 25	143.28999 -0.06	144.45	142.19	143.62	284,449
16 Dec 25	143.35001 +1.99	143.68	140.91	140.91	227,877
15 Dec 25	141.36000 -1.72	143.59	140.86	143.08	175,817
12 Dec 25	143.08000 -1.73	144.84	142.28	144.44	220,728
11 Dec 25	144.81000 +3.38	144.94	140.94	141.63	315,098
10 Dec 25	141.42999 +4.24	141.57	137.17	137.27	226,068
09 Dec 25	137.19000 -0.99	138.85	136.86	138.25	188,249
08 Dec 25	138.17999 +0.34	139.06	137.22	137.83	190,129
05 Dec 25	137.84000 +0.86	137.88	136.56	136.62	153,076
04 Dec 25	136.98000 -0.04	138.01	136.60	137.28	118,987
03 Dec 25	137.02000 +0.35	137.67	135.80	137.67	185,256
02 Dec 25	136.67000 -0.78	138.16	136.42	137.84	162,841
01 Dec 25	137.45000 +0.55	138.66	135.96	136.85	251,555
28 Nov 25	136.89999 -0.52	138.46	136.88	138.46	186,033
27 Nov 25	137.42000 +0.03	137.97	136.90	137.92	54,958
26 Nov 25	137.39000 -0.15	138.55	137.25	137.25	114,365
25 Nov 25	137.53999 +2.64	137.69	135.01	135.01	187,152
24 Nov 25	134.89999 -0.64	137.62	134.43	137.62	616,271
21 Nov 25	135.53999 +0.14	136.66	134.43	135.39	260,308
20 Nov 25	135.39999 -1.98	138.37	134.99	137.51	162,470
19 Nov 25	137.38000 +0.66	138.01	136.17	136.67	262,147
18 Nov 25	136.72000 -1.84	139.18	136.07	137.46	307,075
17 Nov 25	138.56000 -3.96	141.96	138.41	141.10	526,193
14 Nov 25	142.52000 +1.20	142.90	140.77	140.77	609,751
13 Nov 25	141.32001 -1.43	144.24	141.15	142.71	307,314
12 Nov 25	142.75000 +1.97	143.29	140.74	141.08	279,987
11 Nov 25	140.78000 -0.42	141.41	139.80	141.27	169,752
10 Nov 25	141.20000 +0.39	142.27	140.06	141.25	205,020
07 Nov 25	140.81000 +5.01	142.53	136.02	137.13	493,958
06 Nov 25	135.80000 -1.91	137.38	134.61	137.38	316,057
05 Nov 25	137.71001 -1.30	139.96	137.60	139.08	293,829
04 Nov 25	139.00999 +2.13	139.18	135.66	137.55	290,550
03 Nov 25	136.88000 -2.28	139.39	136.21	139.39	401,487
31 Oct 25	139.16000 -1.37	140.86	138.36	140.70	264,897
30 Oct 25	140.53000 +1.28	141.08	138.83	138.83	233,396
29 Oct 25	139.25000 -4.65	143.19	138.83	142.72	293,965
28 Oct 25	143.89999 +1.94	146.84	143.88	145.43	373,112
27 Oct 25	141.96001 -0.54	143.66	141.68	142.65	180,448
24 Oct 25	142.50000 +0.11	143.80	142.45	142.73	178,353
23 Oct 25	142.39000 +2.48	142.47	139.30	139.88	155,969
22 Oct 25	139.91000 -0.08	141.38	139.57	140.05	285,887
21 Oct 25	139.99001 +0.12	140.85	139.07	139.98	215,518
20 Oct 25	139.87000 +1.17	140.00	138.00	139.11	306,724
17 Oct 25	138.70000 -2.18	141.24	137.37	141.24	801,284
16 Oct 25	140.88000 -6.86	147.73	140.48	147.60	354,110
15 Oct 25	147.74001 -0.78	149.40	147.67	147.93	297,790
14 Oct 25	148.52000 +2.87	148.78	145.98	146.70	389,272
10 Oct 25	145.64999 +0.13	147.24	145.44	146.25	219,697
09 Oct 25	145.52000 -2.02	147.49	144.66	147.49	328,928
08 Oct 25	147.53999 -0.02	148.48	146.52	148.48	241,433
07 Oct 25	147.56000 -2.43	150.61	147.31	150.23	251,031
06 Oct 25	149.99001 -1.24	152.40	149.17	151.92	247,304
03 Oct 25	151.23000 +0.60	151.52	150.33	151.06	156,190
02 Oct 25	150.63000 +0.73	152.14	148.74	152.14	338,612
01 Oct 25	149.89999 -0.84	151.20	149.44	151.20	275,788
30 Sep 25	150.74001 +1.13	150.79	148.71	149.50	318,728
29 Sep 25	149.61000 -0.01	149.76	148.04	149.76	408,732
26 Sep 25	149.62000 -2.40	152.69	148.49	152.69	460,284
25 Sep 25	152.02000 -1.89	153.92	151.82	153.38	338,393
24 Sep 25	153.91000 -2.09	156.85	153.14	156.66	362,033
23 Sep 25	156.00000 -2.72	159.21	155.79	158.95	391,858
22 Sep 25	158.72000 -5.11	163.76	158.14	163.70	542,997
19 Sep 25	163.83000 +1.13	164.85	162.78	164.85	1,685,461
18 Sep 25	162.70000 -0.01	163.93	162.45	162.63	380,474
17 Sep 25	162.71001 +1.20	163.35	161.74	161.74	464,177
16 Sep 25	161.50999 +0.71	161.89	159.69	160.57	317,766
15 Sep 25	160.80000 -1.44	163.14	160.66	162.12	253,702
12 Sep 25	162.24001 -1.90	163.99	161.99	163.99	282,234
11 Sep 25	164.14000 +2.97	164.32	161.20	161.47	307,615
10 Sep 25	161.17000 +0.02	161.76	160.37	160.86	287,751
09 Sep 25	161.14999 +1.56	161.18	159.19	160.19	269,508
08 Sep 25	159.59000 +0.23	159.88	157.17	159.85	332,224
05 Sep 25	159.36000 -1.09	161.16	158.02	161.16	300,670
04 Sep 25	160.45000 +2.13	160.81	158.50	158.85	208,061
03 Sep 25	158.32001 -1.21	159.86	157.57	159.45	413,544
02 Sep 25	159.53000 +2.22	160.87	155.99	157.00	648,349
29 Aug 25	157.31000 -0.37	157.61	156.43	156.88	278,611
28 Aug 25	157.67999 -1.87	159.25	156.94	159.25	208,326
27 Aug 25	159.55000 -0.67	161.62	159.50	160.31	207,244
26 Aug 25	160.22000 +0.73	160.60	159.49	159.49	323,856
25 Aug 25	159.49001 -1.38	161.26	159.12	161.26	200,476
22 Aug 25	160.87000 -0.07	162.52	160.74	161.65	160,940
21 Aug 25	160.94000 +1.22	160.94	158.96	159.28	208,589
20 Aug 25	159.72000 +0.41	160.00	158.02	159.56	177,669
19 Aug 25	159.31000 +0.02	160.91	158.93	159.56	186,946
18 Aug 25	159.28999 +0.48	159.97	158.54	158.95	241,765
15 Aug 25	158.81000 -3.45	163.00	158.50	163.00	216,420
14 Aug 25	162.25999 -0.20	163.14	161.34	162.18	278,374
13 Aug 25	162.46001 +1.71	162.76	160.21	160.81	216,128
12 Aug 25	160.75000 -1.03	161.60	158.30	160.75	218,000
11 Aug 25	161.78000 +4.74	162.26	156.95	156.95	714,250
08 Aug 25	157.03999 +4.37	157.68	152.83	152.83	498,043
07 Aug 25	152.67000 +3.27	156.00	150.20	150.65	603,439
06 Aug 25	149.39999 -1.63	151.34	148.33	151.20	298,474
05 Aug 25	151.03000 +1.64	152.20	150.84	152.00	249,597
01 Aug 25	149.39000 -0.64	149.51	146.98	148.77	186,356
31 Jul 25	150.03000 -0.14	151.14	149.71	150.03	233,686
30 Jul 25	150.17000 +0.57	150.83	149.38	149.89	164,721
29 Jul 25	149.60001 +0.59	150.39	149.12	149.20	164,437
28 Jul 25	149.00999 -0.50	149.94	148.91	149.51	180,917
25 Jul 25	149.50999 +1.21	149.80	148.44	148.44	176,120
24 Jul 25	148.30000 +0.87	148.66	147.27	147.77	170,622
23 Jul 25	147.42999 +1.44	147.99	145.76	147.25	228,707
22 Jul 25	145.99001 -1.69	147.78	145.40	147.48	255,977
21 Jul 25	147.67999 -3.34	151.22	147.64	151.22	172,188
18 Jul 25	151.02000 -0.71	153.29	150.63	152.08	232,810
17 Jul 25	151.73000 +2.12	151.80	149.67	149.67	221,658
16 Jul 25	149.61000 +1.65	149.82	146.94	148.85	282,937
15 Jul 25	147.96001 -2.27	150.70	147.90	150.58	290,279
14 Jul 25	150.23000 +2.23	151.99	148.18	148.54	293,919
11 Jul 25	148.00000 +0.75	148.88	146.20	147.00	257,572
10 Jul 25	147.25000 +2.37	147.82	144.88	144.88	182,153
09 Jul 25	144.88000 +1.61	144.96	142.57	143.54	182,992
08 Jul 25	143.27000 -1.08	144.93	141.70	144.93	315,749
07 Jul 25	144.35001 +0.46	144.82	143.12	144.25	281,720
04 Jul 25	143.89000 +0.14	144.25	143.09	143.64	47,392
03 Jul 25	143.75000 +0.53	143.89	142.40	143.24	151,024
02 Jul 25	143.22000 -1.45	144.81	142.44	144.13	293,244
30 Jun 25	144.67000 -0.19	145.31	142.96	145.31	285,346
27 Jun 25	144.86000 +1.08	145.78	143.61	145.23	279,275
26 Jun 25	143.78000 +0.17	144.72	140.80	143.30	306,926
25 Jun 25	143.61000 -1.42	145.76	143.27	145.53	341,465
24 Jun 25	145.03000 +1.78	145.55	143.14	143.86	323,568
23 Jun 25	143.25000 -0.27	143.97	141.06	143.97	250,212
20 Jun 25	143.52000 -0.42	146.31	143.52	145.38	4,942,679
19 Jun 25	143.94000 +0.61	144.15	142.30	142.40	125,605
18 Jun 25	143.33000 +0.15	144.57	143.10	143.36	329,648
17 Jun 25	143.17999 -1.73	144.91	143.07	144.91	385,984
16 Jun 25	144.91000 +0.47	146.36	144.54	144.63	315,167
13 Jun 25	144.44000 -1.62	145.77	144.11	144.98	316,660
12 Jun 25	146.06000 -0.90	147.16	145.80	146.39	384,669
11 Jun 25	146.96001 +1.46	147.13	145.07	145.90	415,332
10 Jun 25	145.50000 +0.16	145.87	144.42	145.34	421,692
09 Jun 25	145.34000 +1.28	145.89	143.23	144.28	378,914
06 Jun 25	144.06000 +0.21	145.93	143.85	144.63	127,897
05 Jun 25	143.85001 +1.16	144.20	142.07	143.50	212,732
04 Jun 25	142.69000 -2.09	145.37	142.64	145.34	161,825
03 Jun 25	144.78000 +0.60	145.34	143.87	144.10	129,113
02 Jun 25	144.17999 -0.41	144.49	141.99	144.49	176,160
30 May 25	144.59000 +1.28	145.00	142.81	143.49	627,378
29 May 25	143.31000 -1.84	145.06	142.52	145.06	205,402
28 May 25	145.14999 +0.46	145.24	143.95	145.18	269,537
27 May 25	144.69000 -2.73	148.55	144.06	148.55	339,186
26 May 25	147.42000 +0.28	149.30	144.25	147.52	146,042
23 May 25	147.14000 -3.41	149.13	147.03	149.13	194,838
22 May 25	150.55000 +0.88	151.13	149.08	149.34	233,084
21 May 25	149.67000 -2.07	151.37	149.27	151.32	264,365
20 May 25	151.74001 +0.36	151.86	150.24	151.24	231,036
16 May 25	151.38000 +2.17	151.47	148.88	148.89	273,615
15 May 25	149.21001 +1.60	149.97	147.60	147.60	241,114
14 May 25	147.61000 +1.61	148.08	144.59	146.00	258,470
13 May 25	146.00000 +0.28	147.50	144.67	145.72	187,057
12 May 25	145.72000 -2.20	150.81	145.55	150.69	207,408
09 May 25	147.92000 +1.82	147.98	145.50	146.15	454,347
08 May 25	146.10001 +3.89	148.24	139.59	142.80	462,849
07 May 25	142.21001 +1.82	142.72	140.48	140.83	288,248
06 May 25	140.39000 +0.12	140.52	138.94	138.94	202,302
05 May 25	140.27000 -1.44	141.68	139.85	140.97	86,434
02 May 25	141.71001 +3.28	142.02	139.71	139.85	271,146
01 May 25	138.42999 -0.50	141.14	136.62	139.10	226,835
30 Apr 25	138.92999 +1.61	138.95	135.01	136.80	510,124
29 Apr 25	137.32001 +0.89	138.31	135.87	135.87	193,479
28 Apr 25	136.42999 -0.81	137.32	135.99	136.92	206,876
25 Apr 25	137.24001 +0.52	137.27	135.12	136.58	203,158
24 Apr 25	136.72000 +0.32	138.05	136.27	136.42	136,822
23 Apr 25	136.39999 +2.46	137.82	135.67	135.68	223,194
22 Apr 25	133.94000 +2.58	134.12	132.52	132.52	189,979
21 Apr 25	131.36000 -3.54	133.78	130.19	133.66	130,157
17 Apr 25	134.89999 +0.92	135.73	134.10	134.10	164,223
16 Apr 25	133.98000 -2.40	136.11	132.56	135.77	166,716
15 Apr 25	136.38000 +0.70	137.25	135.73	135.73	175,017
14 Apr 25	135.67999 +0.80	136.62	134.54	136.62	178,096
11 Apr 25	134.88000 +2.35	134.96	130.66	131.72	187,312
10 Apr 25	132.53000 -2.98	134.54	129.31	133.01	235,782
09 Apr 25	135.50999 +7.75	135.58	125.00	126.52	305,930
08 Apr 25	127.76000 -1.25	132.81	125.58	132.79	298,095
07 Apr 25	129.00999 -1.80	132.70	125.54	126.75	257,666
04 Apr 25	130.81000 -7.33	137.29	130.20	137.29	353,176
03 Apr 25	138.14000 -6.41	141.03	137.36	139.49	260,909
02 Apr 25	144.55000 +0.88	144.97	142.85	142.85	158,896
01 Apr 25	143.67000 -0.76	145.36	142.32	144.50	187,712
31 Mar 25	144.42999 +4.26	145.41	139.66	139.83	314,179
28 Mar 25	140.17000 -3.36	142.66	139.84	142.04	200,967
27 Mar 25	143.53000 +0.33	143.76	141.66	142.91	175,987
26 Mar 25	143.20000 -0.19	144.47	142.40	144.11	175,726
25 Mar 25	143.39000 +0.05	144.24	142.43	143.05	159,810
24 Mar 25	143.34000 +1.18	144.35	142.44	142.44	161,358
21 Mar 25	142.16000 +0.66	142.44	139.10	140.92	385,234
20 Mar 25	141.50000 -0.56	142.61	140.75	141.00	127,411
19 Mar 25	142.06000 +3.00	142.63	138.98	138.98	169,070
18 Mar 25	139.06000 -0.86	140.23	138.66	138.76	163,409
17 Mar 25	139.92000 +2.31	140.39	136.88	136.88	215,392
14 Mar 25	137.61000 +1.22	138.45	136.33	136.43	179,408
13 Mar 25	136.39000 -4.01	140.89	136.19	140.09	242,872
12 Mar 25	140.39999 -1.52	142.20	140.27	142.20	313,509
11 Mar 25	141.92000 -1.84	144.44	141.75	144.02	344,688
10 Mar 25	143.75999 -1.97	145.57	142.77	144.40	278,735
07 Mar 25	145.73000 +3.19	146.29	141.78	142.31	175,043
06 Mar 25	142.53999 -1.08	144.74	141.78	143.87	184,900
05 Mar 25	143.62000 -2.08	145.93	143.43	145.66	209,602
04 Mar 25	145.70000 -3.30	148.39	145.42	148.39	206,577
03 Mar 25	149.00000 +1.02	150.26	147.98	147.98	205,077
28 Feb 25	147.98000 +2.98	148.33	144.66	145.10	829,533
27 Feb 25	145.00000 +1.12	146.22	144.05	144.05	212,585
26 Feb 25	143.88000 -1.09	145.99	143.16	144.82	288,868
25 Feb 25	144.97000 -1.73	147.71	144.67	146.69	303,446
24 Feb 25	146.70000 +0.70	148.74	145.51	145.51	223,623
21 Feb 25	146.00000 -0.76	148.06	144.17	146.83	397,687
20 Feb 25	146.75999 -2.17	148.24	145.43	148.24	346,082
19 Feb 25	148.92999 +11.99	152.48	147.15	151.12	881,732
18 Feb 25	136.94000 +0.51	137.41	135.48	136.33	211,777
14 Feb 25	136.42999 +0.39	136.89	134.80	135.86	142,738
13 Feb 25	136.03999 +1.82	136.10	134.04	134.42	146,301
12 Feb 25	134.22000 +0.27	134.46	132.27	133.26	131,395
11 Feb 25	133.95000 +0.14	134.04	132.21	133.42	298,407
10 Feb 25	133.81000 +1.38	135.93	133.18	133.18	174,307
07 Feb 25	132.42999 +1.44	132.94	130.98	130.98	199,277
06 Feb 25	130.99001 +3.45	130.99	127.59	127.59	153,368
05 Feb 25	127.54000 +0.77	128.50	127.00	127.99	180,881
04 Feb 25	126.77000 -2.08	128.54	126.53	128.54	179,485
03 Feb 25	128.85001 -1.10	130.63	127.19	127.19	230,724
31 Jan 25	129.95000 -1.81	132.35	129.80	131.76	181,725
30 Jan 25	131.75999 +1.43	132.09	130.34	130.39	91,065
29 Jan 25	130.33000 +0.19	131.25	129.46	130.14	132,666
28 Jan 25	130.14000 -1.09	132.03	129.41	130.49	151,650
27 Jan 25	131.23000 +1.64	131.30	128.38	128.63	136,442
24 Jan 25	129.59000 +0.45	129.98	128.67	129.20	167,410
23 Jan 25	129.14000 -0.23	129.82	128.45	129.76	125,227
22 Jan 25	129.37000 -0.86	130.70	128.56	130.50	172,186
21 Jan 25	130.23000 +0.46	130.49	128.75	130.00	202,525
20 Jan 25	129.77000 +0.59	130.27	125.56	128.98	69,227
17 Jan 25	129.17999 -0.12	129.81	128.26	129.81	123,344
16 Jan 25	129.30000 +0.91	129.61	128.36	128.45	154,954
15 Jan 25	128.39000 +0.00	129.80	128.12	129.58	135,672
14 Jan 25	128.39000 -0.25	130.37	127.57	129.16	135,222
13 Jan 25	128.64000 +0.58	128.81	126.92	127.62	185,886
10 Jan 25	128.06000 -1.09	129.20	127.67	128.00	121,098
09 Jan 25	129.14999 -0.76	129.87	128.95	129.87	70,319
08 Jan 25	129.91000 +1.03	130.04	128.35	128.94	152,859
07 Jan 25	128.88000 -2.08	132.14	128.63	132.14	171,058
06 Jan 25	130.96001 -2.24	133.59	130.96	133.49	139,423
03 Jan 25	133.20000 +3.03	133.90	130.42	130.44	138,530
02 Jan 25	130.17000 +0.43	131.77	129.35	130.63	68,679
31 Dec 24	129.74001 -0.06	130.81	129.45	129.80	62,445
30 Dec 24	129.80000 -1.14	132.01	128.67	129.73	123,994
27 Dec 24	130.94000 +0.33	131.65	130.17	130.82	92,163
24 Dec 24	130.61000 +0.78	130.84	129.47	130.61	51,174
23 Dec 24	129.83000 -0.23	130.66	129.82	130.37	119,752
20 Dec 24	130.06000 -0.66	131.73	129.77	130.73	482,242
19 Dec 24	130.72000 -0.43	132.30	130.42	131.57	478,341
18 Dec 24	131.14999 -2.77	134.36	131.11	133.93	222,141
17 Dec 24	133.92000 -1.42	135.46	133.58	135.06	318,484
16 Dec 24	135.34000 +0.27	136.11	134.29	135.07	226,189
13 Dec 24	135.07001 -0.92	136.54	134.39	136.10	215,344
12 Dec 24	135.99001 +0.07	136.53	135.02	135.92	207,302
11 Dec 24	135.92000 -0.35	136.88	135.57	136.77	184,016
10 Dec 24	136.27000 -1.77	138.04	135.52	138.04	164,658
09 Dec 24	138.03999 +1.01	138.25	136.05	137.22	197,253
06 Dec 24	137.03000 +0.10	138.65	136.81	137.10	131,282
05 Dec 24	136.92999 -1.18	138.40	136.86	138.40	206,468
04 Dec 24	138.11000 +0.98	139.18	136.85	136.98	265,968
03 Dec 24	137.13000 +0.63	137.72	135.86	136.56	185,352
02 Dec 24	136.50000 -1.84	138.06	135.36	138.06	216,476
29 Nov 24	138.34000 +0.78	138.82	136.89	137.56	164,090
28 Nov 24	137.56000 +0.71	138.75	136.90	136.91	36,586
27 Nov 24	136.85001 -0.74	137.53	136.00	136.81	134,611
26 Nov 24	137.59000 +0.04	138.99	136.43	137.55	361,987
25 Nov 24	137.55000 +0.86	139.48	137.05	137.20	624,100
22 Nov 24	136.69000 +3.51	136.72	133.62	133.76	224,331
21 Nov 24	133.17999 +2.11	133.66	130.56	131.80	206,762
20 Nov 24	131.07001 +0.32	131.19	129.82	130.81	143,647
19 Nov 24	130.75000 -1.13	131.91	128.81	130.25	196,514
18 Nov 24	131.88000 +1.16	133.11	130.51	130.72	192,322
15 Nov 24	130.72000 +0.86	132.05	129.32	129.32	174,330
14 Nov 24	129.86000 +2.24	130.50	127.24	127.24	155,503
13 Nov 24	127.62000 -1.88	130.12	127.15	129.14	218,802
12 Nov 24	129.50000 -1.00	130.72	129.03	130.43	108,185
11 Nov 24	130.50000 +2.68	131.96	128.13	128.13	230,194
08 Nov 24	127.82000 +4.00	129.58	118.96	118.96	304,686
07 Nov 24	123.82000 -0.61	124.54	122.65	124.42	102,888
06 Nov 24	124.43000 +4.58	124.81	120.94	121.77	170,865
05 Nov 24	119.85000 +1.15	120.58	118.27	118.94	101,927
04 Nov 24	118.70000 -0.09	119.33	117.92	118.40	125,183
01 Nov 24	118.79000 +0.82	118.90	117.40	117.97	120,618
31 Oct 24	117.97000 -1.90	119.62	117.40	119.62	247,921
30 Oct 24	119.87000 -0.72	120.79	119.38	119.92	104,768
29 Oct 24	120.59000 +1.04	120.96	118.50	119.56	128,119
28 Oct 24	119.55000 +1.55	120.20	118.42	118.42	136,719
25 Oct 24	118.00000 +0.77	118.15	117.08	117.31	83,061
24 Oct 24	117.23000 -1.25	118.09	116.11	118.09	151,429
23 Oct 24	118.48000 -0.79	119.57	117.78	119.26	90,801
22 Oct 24	119.27000 -0.11	119.78	118.14	118.85	139,403
21 Oct 24	119.38000 +7.39	120.64	111.89	111.89	256,999
18 Oct 24	111.99000 +0.71	112.21	110.47	111.59	107,180
17 Oct 24	111.28000 +3.07	111.28	108.47	108.47	331,953
16 Oct 24	108.21000 -3.22	111.56	108.08	111.48	312,091
15 Oct 24	111.43000 +1.23	112.36	110.67	111.78	192,415
11 Oct 24	110.20000 +0.91	110.89	109.29	109.29	124,663
10 Oct 24	109.29000 -1.57	110.59	109.07	110.59	107,808
09 Oct 24	110.86000 -0.23	111.09	109.62	111.09	92,458
08 Oct 24	111.09000 +1.62	111.16	109.44	109.44	150,232
07 Oct 24	109.47000 -0.70	109.88	108.27	109.88	86,939
04 Oct 24	110.17000 +1.63	110.28	108.60	109.05	109,892
03 Oct 24	108.54000 +0.55	108.67	107.21	107.92	282,995
02 Oct 24	107.99000 +0.05	109.35	107.77	107.78	86,608
01 Oct 24	107.94000 -0.91	109.13	107.21	108.61	123,511
30 Sep 24	108.85000 +0.34	108.87	105.60	107.83	276,349
27 Sep 24	108.51000 -0.27	109.79	108.11	108.94	156,140
26 Sep 24	108.78000 -1.97	111.11	108.61	111.11	170,976
25 Sep 24	110.75000 -2.37	113.23	110.73	112.83	119,192
24 Sep 24	113.12000 -0.81	114.38	112.41	114.38	103,678
23 Sep 24	113.93000 -0.55	114.25	113.08	114.24	113,903
20 Sep 24	114.48000 -1.24	115.73	113.88	115.29	688,265
19 Sep 24	115.72000 +1.47	116.02	114.97	115.83	136,699
18 Sep 24	114.25000 -0.49	114.95	113.16	114.40	119,221
17 Sep 24	114.74000 -0.92	116.55	113.54	116.25	88,734
16 Sep 24	115.66000 +0.00	116.70	115.11	115.80	98,461
13 Sep 24	115.66000 +0.35	116.59	114.66	115.31	134,126
12 Sep 24	115.31000 +0.49	115.52	114.16	114.83	72,580
11 Sep 24	114.82000 +0.50	115.03	112.58	113.42	110,739
10 Sep 24	114.32000 +1.10	114.40	112.78	113.86	126,600
09 Sep 24	113.22000 +1.14	113.34	111.40	112.70	100,761
06 Sep 24	112.08000 -1.18	114.73	111.59	113.27	171,346
05 Sep 24	113.26000 -0.29	113.75	112.14	113.20	182,549
04 Sep 24	113.55000 -0.60	114.02	112.64	113.74	105,862
03 Sep 24	114.15000 -1.95	115.99	113.90	115.42	209,042
30 Aug 24	116.10000 +1.09	116.85	115.13	115.35	369,883
29 Aug 24	115.01000 +0.13	115.55	114.60	114.94	69,334
28 Aug 24	114.88000 -2.30	117.04	114.40	117.04	149,494
27 Aug 24	117.18000 +0.23	117.55	115.84	116.68	105,993
26 Aug 24	116.95000 +1.11	117.55	115.90	115.90	103,547
23 Aug 24	115.84000 +0.69	116.03	115.09	115.21	114,963
22 Aug 24	115.15000 +0.82	115.59	114.33	114.39	123,108
21 Aug 24	114.33000 +0.71	114.48	112.80	113.37	87,165
20 Aug 24	113.62000 +0.27	113.98	112.51	113.29	68,307
19 Aug 24	113.35000 +0.76	113.51	112.59	112.59	90,878
16 Aug 24	112.59000 +0.39	112.74	111.47	112.04	74,584
15 Aug 24	112.20000 +2.36	112.29	110.57	110.57	111,659
14 Aug 24	109.84000 +1.93	109.85	107.91	107.91	98,857
13 Aug 24	107.91000 +0.61	108.88	107.50	107.50	71,727
12 Aug 24	107.30000 -1.07	108.78	106.91	108.37	103,156
09 Aug 24	108.37000 +0.90	109.56	107.47	107.47	111,582
08 Aug 24	107.47000 +1.37	108.39	107.07	107.12	127,151
07 Aug 24	106.10000 -2.02	110.05	106.00	107.96	188,168
06 Aug 24	108.12000 +4.36	108.36	99.09	99.09	299,406
02 Aug 24	103.76000 -1.79	105.28	101.40	104.11	270,940
01 Aug 24	105.55000 -4.44	110.03	104.18	109.81	179,906
31 Jul 24	109.99000 +0.03	110.66	109.52	110.06	223,254
30 Jul 24	109.96000 -0.53	111.38	109.46	110.54	115,197
29 Jul 24	110.49000 +0.96	110.57	108.87	109.75	192,950
26 Jul 24	109.53000 +0.87	110.14	108.22	108.81	79,698
25 Jul 24	108.66000 -1.13	110.19	108.45	109.98	159,685
24 Jul 24	109.79000 -1.03	110.77	109.77	110.01	75,267
23 Jul 24	110.82000 +0.40	111.24	109.89	109.89	55,576
22 Jul 24	110.42000 +0.95	110.47	109.08	110.06	124,656
19 Jul 24	109.47000 -1.04	111.57	109.41	110.23	414,061
18 Jul 24	110.51000 -0.41	112.07	110.28	110.76	134,893
17 Jul 24	110.92000 -0.33	111.68	110.24	111.20	115,152
16 Jul 24	111.25000 +2.10	111.65	109.60	109.60	125,047
15 Jul 24	109.15000 +0.89	109.57	108.25	108.69	100,163
12 Jul 24	108.26000 +0.83	108.86	107.35	107.42	126,724
11 Jul 24	107.43000 +2.08	107.76	105.81	105.82	154,556
10 Jul 24	105.35000 +0.85	105.63	103.85	104.47	92,958
09 Jul 24	104.50000 -0.18	105.43	104.23	104.41	127,951
08 Jul 24	104.68000 -0.23	105.54	104.30	104.96	145,014
05 Jul 24	104.91000 +0.31	105.57	104.16	104.60	135,336
04 Jul 24	104.60000 +0.27	104.76	103.82	104.33	30,649
03 Jul 24	104.33000 -0.32	105.62	103.89	104.12	72,300
02 Jul 24	104.65000 +0.31	105.69	103.71	104.13	139,959
28 Jun 24	104.34000 -1.15	105.87	104.07	105.76	217,720
27 Jun 24	105.49000 -0.98	107.07	105.36	106.50	176,317
26 Jun 24	106.47000 +0.42	107.10	105.66	105.97	264,724
25 Jun 24	106.05000 -0.83	107.76	105.65	106.62	260,194
24 Jun 24	106.88000 +0.89	107.35	105.80	106.09	354,698
21 Jun 24	105.99000 -0.93	107.54	103.56	107.10	581,596
20 Jun 24	106.92000 -3.18	109.93	106.82	109.63	239,941
19 Jun 24	110.10000 +0.23	113.58	109.04	109.04	83,717
18 Jun 24	109.87000 -0.50	112.12	109.69	110.52	237,410
17 Jun 24	110.37000 +0.62	111.33	109.01	109.19	223,862
14 Jun 24	109.75000 +0.09	109.86	107.69	109.26	308,115
13 Jun 24	109.66000 -1.18	111.44	108.87	110.45	226,759
12 Jun 24	110.84000 +1.35	111.46	107.91	109.16	214,201
11 Jun 24	109.49000 +0.59	110.01	107.90	108.70	261,898
10 Jun 24	108.90000 +8.90	110.19	105.07	105.07	371,262
07 Jun 24	100.00000 -0.50	100.89	99.19	100.00	129,349
06 Jun 24	100.50000 +0.65	100.92	99.54	99.89	89,587
05 Jun 24	99.85000 +0.87	100.35	99.10	99.28	111,782
04 Jun 24	98.98000 +1.89	99.10	96.81	96.81	201,492
03 Jun 24	97.09000 -1.97	99.81	95.96	99.81	212,384
31 May 24	99.06000 -1.52	101.02	97.81	100.70	475,575
30 May 24	100.58000 -0.52	102.09	100.38	101.26	118,674
29 May 24	101.10000 -2.02	102.40	100.88	102.40	256,570
28 May 24	103.12000 -1.58	104.90	103.09	104.17	174,088
27 May 24	104.70000 +0.62	105.29	104.29	104.60	39,297
24 May 24	104.08000 +1.23	104.29	102.94	103.26	61,188
23 May 24	102.85000 -1.26	104.42	102.28	103.87	98,204
22 May 24	104.11000 +1.01	104.37	102.71	102.71	109,365
21 May 24	103.10000 +1.00	103.52	102.35	103.20	74,163
17 May 24	102.10000 -0.09	102.44	101.24	102.41	162,784
16 May 24	102.19000 -1.32	103.50	101.19	103.44	163,829
15 May 24	103.51000 -0.58	105.40	103.45	103.99	245,776
14 May 24	104.09000 -1.64	106.05	103.54	105.73	113,961
13 May 24	105.73000 +1.20	107.07	103.36	104.30	154,022
10 May 24	104.53000 +4.80	110.00	104.21	110.00	365,378
09 May 24	99.73000 +0.85	100.06	97.35	98.72	145,258
08 May 24	98.88000 +0.34	99.36	97.23	98.58	157,086
07 May 24	98.54000 +1.79	98.69	96.48	96.86	132,916
06 May 24	96.75000 -2.05	98.81	95.43	98.81	212,697
03 May 24	98.80000 +1.45	99.30	97.00	97.58	216,084
02 May 24	97.35000 -0.88	98.77	97.24	98.50	127,736
01 May 24	98.23000 -0.27	98.97	97.87	98.45	84,903
30 Apr 24	98.50000 -2.30	100.88	98.39	100.88	154,913
29 Apr 24	100.80000 +0.83	100.81	99.97	99.97	115,517
26 Apr 24	99.97000 -0.19	100.94	99.50	100.16	97,754
25 Apr 24	100.16000 -0.36	101.25	99.45	100.23	92,781
24 Apr 24	100.52000 +0.47	101.29	99.58	100.63	91,286
23 Apr 24	100.05000 +0.15	100.92	99.56	100.34	96,310
22 Apr 24	99.90000 +0.03	100.76	99.62	99.95	87,683
19 Apr 24	99.87000 +0.03	100.53	99.19	99.79	83,387
18 Apr 24	99.84000 -0.94	101.23	99.25	100.73	117,344
17 Apr 24	100.78000 -0.53	101.67	100.52	101.31	125,665
16 Apr 24	101.31000 +0.61	101.60	100.24	100.65	91,972
15 Apr 24	100.70000 +0.05	101.45	99.82	101.29	86,625
12 Apr 24	100.65000 +0.39	101.12	100.07	100.07	86,285
11 Apr 24	100.26000 -0.75	101.09	99.69	100.87	97,171
10 Apr 24	101.01000 +0.19	101.20	99.51	100.06	141,665
09 Apr 24	100.82000 -0.49	101.31	100.00	101.31	107,074
08 Apr 24	101.31000 -0.19	101.74	100.76	101.55	73,294
05 Apr 24	101.50000 -1.10	103.63	101.44	102.46	80,473
04 Apr 24	102.60000 -0.36	103.47	101.57	103.04	90,578
03 Apr 24	102.96000 -0.24	103.81	102.62	102.62	145,391
02 Apr 24	103.20000 -0.89	104.06	102.73	104.00	89,062
01 Apr 24	104.09000 +0.92	104.37	102.79	103.49	52,607
28 Mar 24	103.17000 -0.94	104.72	103.17	104.40	143,288
27 Mar 24	104.11000 +1.30	104.31	103.20	103.86	61,268
26 Mar 24	102.81000 +0.03	103.49	102.30	102.80	164,625
25 Mar 24	102.78000 -1.92	104.55	102.78	103.64	136,617
22 Mar 24	104.70000 +0.34	105.02	103.84	104.37	94,125
21 Mar 24	104.36000 +0.91	104.98	103.36	103.75	90,675
20 Mar 24	103.45000 +0.23	104.18	103.00	103.22	94,525
19 Mar 24	103.22000 +1.59	103.34	101.86	101.86	81,559
18 Mar 24	101.63000 -0.25	102.55	101.59	102.19	89,521
15 Mar 24	101.88000 -0.77	103.39	101.45	102.62	315,190
14 Mar 24	102.65000 +0.15	102.73	101.44	102.20	154,556
13 Mar 24	102.50000 +0.43	102.72	101.69	102.04	110,140
12 Mar 24	102.07000 +0.39	103.17	101.91	101.91	72,383
11 Mar 24	101.68000 -0.31	102.43	100.95	101.79	139,736
08 Mar 24	101.99000 -0.07	102.81	101.36	101.36	92,549
07 Mar 24	102.06000 +0.75	102.77	101.68	101.68	125,902
06 Mar 24	101.31000 -1.86	103.96	101.24	103.93	172,009
05 Mar 24	103.17000 -0.21	103.59	102.53	103.08	119,355
04 Mar 24	103.38000 -0.61	104.16	102.42	103.49	143,624
01 Mar 24	103.99000 +1.60	104.43	102.31	102.97	168,309
29 Feb 24	102.39000 -1.05	105.41	102.34	103.31	904,329
28 Feb 24	103.44000 -0.46	104.88	103.05	103.78	152,294
27 Feb 24	103.90000 -0.22	105.04	103.54	104.19	168,194
26 Feb 24	104.12000 +0.60	105.42	102.73	103.47	274,677
23 Feb 24	103.52000 +11.29	104.17	94.86	95.00	443,601
22 Feb 24	92.23000 +2.20	92.70	90.51	90.77	153,009
21 Feb 24	90.03000 -1.56	91.10	89.15	91.05	161,572
20 Feb 24	91.59000 -1.39	92.79	91.24	92.47	126,185
16 Feb 24	92.98000 -0.25	93.67	92.89	93.38	171,060
15 Feb 24	93.23000 +0.18	93.71	92.36	92.80	94,881
14 Feb 24	93.05000 +2.95	93.20	90.22	90.67	105,983
13 Feb 24	90.10000 -1.59	91.50	89.36	90.70	111,759
12 Feb 24	91.69000 -0.79	92.91	90.95	92.91	95,113
09 Feb 24	92.48000 +0.98	92.79	91.21	91.68	97,542
08 Feb 24	91.50000 +0.67	91.58	90.46	90.73	184,034
07 Feb 24	90.83000 +1.31	91.08	89.32	89.52	169,756
06 Feb 24	89.52000 +2.65	89.63	86.65	86.97	136,651
05 Feb 24	86.87000 +0.40	87.51	85.34	86.14	110,253
02 Feb 24	86.47000 -0.46	87.08	85.53	87.08	92,321
01 Feb 24	86.93000 +0.87	87.31	85.81	86.55	111,387
31 Jan 24	86.06000 +0.35	87.13	85.70	85.70	200,159
30 Jan 24	85.71000 +1.61	85.84	83.97	84.23	109,115
29 Jan 24	84.10000 +0.39	84.48	83.48	83.64	73,872
26 Jan 24	83.71000 +0.10	84.09	83.22	83.61	93,529
25 Jan 24	83.61000 +0.32	83.71	82.18	83.57	189,639
24 Jan 24	83.29000 -1.47	85.84	83.12	84.74	285,375
23 Jan 24	84.76000 -1.41	86.61	84.64	86.44	201,958
22 Jan 24	86.17000 +0.26	86.97	86.05	86.39	207,925
19 Jan 24	85.91000 -1.41	87.14	85.72	87.14	174,187
18 Jan 24	87.32000 +0.17	87.74	86.44	87.40	151,920
17 Jan 24	87.15000 +0.20	88.46	86.30	86.30	183,673
16 Jan 24	86.95000 +0.85	87.02	85.49	86.08	155,569
15 Jan 24	86.10000 +0.03	86.39	85.39	85.39	26,081
12 Jan 24	86.07000 -2.18	88.56	85.99	88.56	92,901
11 Jan 24	88.25000 +0.63	88.59	87.42	88.49	117,433
10 Jan 24	87.62000 +0.65	87.71	86.65	87.25	126,151
09 Jan 24	86.97000 -1.03	87.87	86.91	87.62	77,276
08 Jan 24	88.00000 +0.67	88.01	86.73	87.53	60,180
05 Jan 24	87.33000 -0.07	87.85	86.53	86.91	145,831
04 Jan 24	87.40000 -0.26	88.67	87.32	88.07	99,102
03 Jan 24	87.66000 -0.91	89.47	87.27	88.11	86,926
02 Jan 24	88.57000 -0.10	88.86	87.80	88.78	88,413
29 Dec 23	88.67000 +0.52	88.99	87.60	88.83	85,087
28 Dec 23	88.15000 +0.14	88.41	87.73	88.24	41,021
27 Dec 23	88.01000 +0.57	88.43	87.25	87.79	59,465
22 Dec 23	87.44000 -0.08	87.93	86.85	87.53	63,459
21 Dec 23	87.52000 +1.73	87.84	86.31	86.31	176,071
20 Dec 23	85.79000 -0.57	87.18	85.53	86.39	112,348
19 Dec 23	86.36000 +0.89	86.71	85.25	85.47	95,452
18 Dec 23	85.47000 +0.18	85.89	84.71	85.57	106,383
15 Dec 23	85.29000 -2.04	87.31	84.53	87.31	206,863
14 Dec 23	87.33000 +0.16	88.63	86.98	87.38	174,500
13 Dec 23	87.17000 +0.62	87.36	85.78	85.95	183,303
12 Dec 23	86.55000 +0.77	86.66	85.28	85.28	228,294
11 Dec 23	85.78000 +0.46	85.99	84.97	85.10	102,317
08 Dec 23	85.32000 -0.41	86.28	84.65	85.73	103,573
07 Dec 23	85.73000 -0.67	86.46	85.24	86.40	113,281
06 Dec 23	86.40000 +0.23	86.99	86.04	86.81	87,059
05 Dec 23	86.17000 -1.44	88.06	85.89	87.61	117,628
04 Dec 23	87.61000 -2.10	90.06	87.39	89.50	156,705
01 Dec 23	89.71000 +3.46	89.89	85.84	86.05	287,544
30 Nov 23	86.25000 +0.37	86.81	85.46	85.46	623,093
29 Nov 23	85.88000 +0.04	86.21	84.98	85.84	138,131
28 Nov 23	85.84000 -0.75	86.70	85.61	86.34	107,996
27 Nov 23	86.59000 +1.36	86.92	84.92	85.04	182,730
24 Nov 23	85.23000 +0.87	85.78	84.19	84.43	58,885
23 Nov 23	84.36000 -0.81	85.74	84.36	85.21	11,928
22 Nov 23	85.17000 +0.85	85.96	84.76	84.99	184,228
21 Nov 23	84.32000 -0.77	85.42	83.95	85.21	149,526
20 Nov 23	85.09000 +0.61	85.48	84.13	84.48	150,100
17 Nov 23	84.48000 -0.07	85.37	83.08	84.45	219,060
16 Nov 23	84.55000 +2.95	84.61	81.66	82.41	268,918
15 Nov 23	81.60000 -0.73	83.80	80.97	82.73	334,938
14 Nov 23	82.33000 -0.03	83.95	82.08	82.88	208,641
13 Nov 23	82.36000 -0.63	83.23	81.18	82.99	262,739
10 Nov 23	82.99000 -9.67	90.88	82.67	90.88	650,624
09 Nov 23	92.66000 +1.10	92.93	91.42	91.56	210,401
08 Nov 23	91.56000 -0.17	92.57	91.22	92.57	115,965
07 Nov 23	91.73000 +0.33	91.90	90.64	91.35	124,664
06 Nov 23	91.40000 -1.62	92.78	90.79	92.57	148,633
03 Nov 23	93.02000 +0.04	93.58	91.97	93.58	274,504
02 Nov 23	92.98000 +1.87	93.33	91.50	91.50	233,471
01 Nov 23	91.11000 +0.36	91.58	89.98	90.75	179,907
31 Oct 23	90.75000 +2.80	90.91	88.26	88.80	521,636
30 Oct 23	87.95000 +1.61	88.00	86.20	86.45	175,045
27 Oct 23	86.34000 -0.37	87.12	86.03	86.37	90,555
26 Oct 23	86.71000 -0.01	87.52	86.22	86.50	234,787
25 Oct 23	86.72000 -0.19	86.95	85.97	86.76	183,490
24 Oct 23	86.91000 +1.15	87.17	85.67	85.67	183,151
23 Oct 23	85.76000 -1.24	86.89	85.48	86.78	98,279
20 Oct 23	87.00000 -0.70	87.87	86.72	87.69	129,572
19 Oct 23	87.70000 -1.13	89.05	87.61	88.30	203,527
18 Oct 23	88.83000 -2.64	91.20	88.79	91.20	162,355
17 Oct 23	91.47000 +0.65	91.78	90.60	90.60	184,055
16 Oct 23	90.82000 -0.07	91.31	90.40	90.96	165,541
13 Oct 23	90.89000 -1.05	92.97	90.70	92.25	281,883
12 Oct 23	91.94000 +0.34	91.99	90.65	91.80	191,166
11 Oct 23	91.60000 +0.32	92.17	90.65	91.25	151,988
10 Oct 23	91.28000 +1.97	91.32	89.33	90.20	242,765
06 Oct 23	89.31000 +1.90	89.46	86.90	86.90	202,335
05 Oct 23	87.41000 +1.81	87.49	85.49	85.49	167,939
04 Oct 23	85.60000 +1.10	85.65	84.17	84.69	144,880
03 Oct 23	84.50000 -0.94	85.83	84.11	85.25	147,726
02 Oct 23	85.44000 +0.40	85.97	84.85	84.85	159,629
29 Sep 23	85.04000 +0.45	85.80	84.33	85.19	355,008
28 Sep 23	84.59000 +0.93	85.06	82.77	83.37	160,877
27 Sep 23	83.66000 -0.83	84.77	83.40	84.77	168,495
26 Sep 23	84.49000 -0.80	85.16	83.30	84.69	134,861
25 Sep 23	85.29000 +0.49	85.52	84.53	84.78	109,714
22 Sep 23	84.80000 -0.29	85.48	84.31	85.10	138,058
21 Sep 23	85.09000 -1.81	87.11	84.96	86.61	196,313
20 Sep 23	86.90000 +0.44	87.28	85.88	86.61	166,374
19 Sep 23	86.46000 -2.04	88.23	86.01	88.14	191,725
18 Sep 23	88.50000 +0.97	89.03	87.13	87.37	297,945
15 Sep 23	87.53000 -0.54	89.35	86.51	88.05	496,958
14 Sep 23	88.07000 +0.40	88.81	87.33	88.00	312,638
13 Sep 23	87.67000 -1.11	88.86	87.25	88.44	236,115
12 Sep 23	88.78000 -1.64	90.89	88.69	90.23	196,190
11 Sep 23	90.42000 +0.04	90.59	89.61	90.26	105,062
08 Sep 23	90.38000 +0.75	90.65	89.04	89.34	173,732
07 Sep 23	89.63000 +0.96	90.10	88.31	88.68	225,076
06 Sep 23	88.67000 +0.80	88.90	87.56	87.87	306,850
05 Sep 23	87.87000 +3.11	88.64	85.02	85.02	327,910
01 Sep 23	84.76000 +1.20	85.04	83.14	83.64	170,379
31 Aug 23	83.56000 +0.82	84.37	82.70	83.28	548,172
30 Aug 23	82.74000 +0.27	83.65	82.68	82.71	112,823
29 Aug 23	82.47000 +0.43	83.10	81.74	81.87	163,820
28 Aug 23	82.04000 +1.36	82.13	80.71	80.93	116,447
25 Aug 23	80.68000 +1.34	81.00	79.53	79.71	180,238
24 Aug 23	79.34000 +0.26	79.47	77.96	79.09	166,538
23 Aug 23	79.08000 +0.48	79.50	78.15	78.33	197,339
22 Aug 23	78.60000 +1.23	78.64	76.79	77.21	204,161
21 Aug 23	77.37000 +0.68	77.53	75.74	76.95	140,506
18 Aug 23	76.69000 +0.55	77.07	75.87	76.12	199,890
17 Aug 23	76.14000 +0.14	76.60	75.49	75.77	167,448
16 Aug 23	76.00000 -0.65	77.06	75.94	76.59	223,058
15 Aug 23	76.65000 -1.62	78.34	76.54	78.12	276,779
14 Aug 23	78.27000 +0.25	78.72	77.49	77.95	157,978
11 Aug 23	78.02000 +0.16	78.26	77.16	77.79	233,697
10 Aug 23	77.86000 -0.21	78.46	77.49	77.95	220,870
09 Aug 23	78.07000 +0.10	78.72	77.52	78.24	201,218
08 Aug 23	77.97000 -0.37	79.53	77.48	78.04	396,904
04 Aug 23	78.34000 -4.76	83.27	77.27	83.21	614,903
03 Aug 23	83.10000 +0.99	83.77	80.40	81.66	421,802
02 Aug 23	82.11000 -4.23	85.73	74.04	85.73	1,479,213
01 Aug 23	86.34000 +1.18	86.51	84.81	85.21	130,381
31 Jul 23	85.16000 -0.07	85.64	84.58	85.34	268,905
28 Jul 23	85.23000 +0.72	85.49	84.54	84.72	127,107
27 Jul 23	84.51000 -0.37	85.05	83.62	84.90	179,784
26 Jul 23	84.88000 +0.40	85.08	84.45	84.57	215,011
25 Jul 23	84.48000 +0.35	84.78	83.77	84.05	303,393
24 Jul 23	84.13000 -0.02	84.31	83.56	84.03	151,382
21 Jul 23	84.15000 +0.52	84.22	83.27	83.96	161,049
20 Jul 23	83.63000 +1.77	83.70	82.29	83.69	296,403
19 Jul 23	81.86000 -0.71	83.00	81.67	82.63	285,357
18 Jul 23	82.57000 +1.05	82.84	81.65	81.72	176,643
17 Jul 23	81.52000 +0.61	81.71	80.61	80.77	202,566
14 Jul 23	80.91000 +0.34	81.32	79.99	80.57	249,746
13 Jul 23	80.57000 +0.98	80.64	79.33	79.94	150,182
12 Jul 23	79.59000 -1.08	81.05	79.52	81.00	214,250
11 Jul 23	80.67000 +1.23	80.79	79.31	79.58	232,502
10 Jul 23	79.44000 +1.18	79.57	78.33	78.34	161,304
07 Jul 23	78.26000 +0.04	78.60	77.07	78.00	173,174
06 Jul 23	78.22000 -1.12	79.10	77.73	79.06	288,513
05 Jul 23	79.34000 -1.18	80.24	78.69	80.24	518,479
04 Jul 23	80.52000 +1.02	80.52	79.53	79.99	102,514
30 Jun 23	79.50000 +1.02	79.84	78.50	78.74	323,749
29 Jun 23	78.48000 +0.86	78.52	77.57	78.07	159,629
28 Jun 23	77.62000 +0.77	77.75	76.68	76.89	204,833
27 Jun 23	76.85000 +1.59	77.06	75.13	75.26	309,409
26 Jun 23	75.26000 +2.20	75.36	72.56	72.81	438,646
23 Jun 23	73.06000 -1.69	74.92	72.86	74.32	287,422
22 Jun 23	74.75000 -1.49	76.16	74.72	75.97	288,631
21 Jun 23	76.24000 +0.62	76.31	75.00	75.40	219,134
20 Jun 23	75.62000 +0.74	75.99	74.64	74.64	525,063
19 Jun 23	74.88000 -0.30	76.11	74.84	75.55	181,819
16 Jun 23	75.18000 -0.21	76.07	74.64	75.55	5,745,080
15 Jun 23	75.39000 -0.49	76.12	74.91	75.88	321,069
14 Jun 23	75.88000 +0.31	76.16	75.44	75.68	319,209
13 Jun 23	75.57000 +0.54	75.96	74.90	75.00	401,906
12 Jun 23	75.03000 +1.27	75.12	73.71	73.71	364,762
09 Jun 23	73.76000 -0.20	74.27	73.06	73.94	420,438
08 Jun 23	73.96000 -0.27	74.26	73.22	74.06	347,354
07 Jun 23	74.23000 +0.10	75.01	73.92	74.30	404,904
06 Jun 23	74.13000 +1.21	74.27	72.44	72.88	465,940
05 Jun 23	72.92000 -0.94	73.13	70.45	72.00	712,129
02 Jun 23	73.86000 +2.79	73.98	71.19	71.72	461,854
01 Jun 23	71.07000 +0.16	71.21	69.51	70.46	398,543
31 May 23	70.91000 -1.21	72.50	70.44	72.04	1,199,686
30 May 23	72.12000 -1.39	73.28	71.71	72.99	216,509
29 May 23	73.51000 +0.47	73.70	72.78	73.02	68,147
26 May 23	73.04000 -1.21	74.17	72.54	74.12	263,486
25 May 23	74.25000 -2.26	76.60	74.16	76.01	297,886
24 May 23	76.51000 -0.62	77.07	76.27	76.37	303,184
23 May 23	77.13000 +1.52	77.13	75.71	76.44	408,718
19 May 23	75.61000 +2.38	77.09	74.59	74.70	613,961
18 May 23	73.23000 +3.53	73.52	71.08	71.84	449,230
17 May 23	69.70000 -0.56	70.81	68.80	70.81	445,114
16 May 23	70.26000 -1.49	71.63	70.05	71.58	373,585
15 May 23	71.75000 -0.48	72.92	71.13	72.40	434,084
12 May 23	72.23000 -1.37	74.45	72.18	73.24	514,100
11 May 23	73.60000 -3.96	77.08	71.41	76.70	1,101,290
10 May 23	77.56000 +0.22	77.93	76.51	77.72	232,030
09 May 23	77.34000 +0.87	77.43	75.80	76.68	515,439
08 May 23	76.47000 +0.33	76.47	75.50	75.92	150,097
05 May 23	76.14000 +0.64	76.54	75.53	75.60	559,224
04 May 23	75.50000 -1.18	76.75	74.94	76.59	453,433
03 May 23	76.68000 +0.33	77.29	76.09	76.47	479,113
02 May 23	76.35000 -1.20	77.53	75.93	77.53	299,536
01 May 23	77.55000 +0.03	77.84	77.15	77.47	126,546
28 Apr 23	77.52000 +0.46	77.86	77.24	77.41	303,772
27 Apr 23	77.06000 +0.93	77.27	75.65	76.57	228,212
26 Apr 23	76.13000 -1.08	77.22	75.91	77.14	453,182
25 Apr 23	77.21000 -1.35	78.85	76.95	78.52	281,015
24 Apr 23	78.56000 -0.91	79.50	78.51	79.36	161,724
21 Apr 23	79.47000 +0.94	79.75	78.70	78.70	154,268
20 Apr 23	78.53000 -0.21	78.89	78.00	78.54	244,256
19 Apr 23	78.74000 -0.40	79.19	78.33	79.19	370,113
18 Apr 23	79.14000 +0.38	79.46	78.75	78.90	326,670
17 Apr 23	78.76000 +0.10	79.70	78.65	78.90	272,949
14 Apr 23	78.66000 +0.10	79.11	78.02	78.43	334,420
13 Apr 23	78.56000 -0.34	79.27	78.29	79.04	529,141
12 Apr 23	78.90000 +0.05	79.60	78.83	79.08	426,626
11 Apr 23	78.85000 +1.55	79.51	77.19	77.54	903,752
10 Apr 23	77.30000 +1.83	77.41	75.98	75.98	296,332
05 Apr 23	75.47000 +0.18	75.70	74.90	75.20	828,660
04 Apr 23	75.29000 -0.32	76.24	74.94	76.19	352,871
03 Apr 23	75.61000 -0.43	75.92	75.20	75.87	299,390
31 Mar 23	76.04000 +1.12	76.20	74.92	75.16	606,485
30 Mar 23	74.92000 -0.29	76.90	74.81	76.71	517,026
29 Mar 23	75.21000 -0.32	76.14	75.16	76.14	360,385
28 Mar 23	75.53000 -0.24	76.57	75.27	75.82	551,041
27 Mar 23	75.77000 +1.04	76.16	74.99	75.28	526,892
24 Mar 23	74.73000 +0.27	74.94	73.59	74.33	838,332
23 Mar 23	74.46000 -0.02	75.83	74.21	74.99	796,372
22 Mar 23	74.48000 +1.50	75.38	73.28	73.46	736,048
21 Mar 23	72.98000 +0.01	73.95	71.60	71.72	2,965,749
20 Mar 23	72.97000 +0.09	73.56	71.55	72.49	5,767,598
17 Mar 23	72.88000 -1.11	73.46	72.08	73.40	1,138,531
16 Mar 23	73.99000 +1.25	74.24	71.11	72.68	530,416
15 Mar 23	72.74000 -0.40	73.89	72.48	72.86	1,053,021
14 Mar 23	73.14000 -1.64	75.91	72.21	75.55	817,869
13 Mar 23	74.78000 -2.94	77.97	74.15	77.60	522,146
10 Mar 23	77.72000 -2.69	80.82	74.90	80.27	1,211,755
09 Mar 23	80.41000 -2.52	84.04	80.16	83.19	501,040
08 Mar 23	82.93000 +0.21	83.35	82.00	82.62	360,270
07 Mar 23	82.72000 -0.17	83.69	82.28	82.93	691,213
06 Mar 23	82.89000 +2.59	85.41	81.20	85.34	625,788
03 Mar 23	80.30000 -0.43	80.84	79.57	80.17	232,151
02 Mar 23	80.73000 -1.05	82.03	80.57	81.43	132,150
01 Mar 23	81.78000 -1.70	84.40	81.69	83.21	226,967
28 Feb 23	83.48000 +0.77	83.75	82.42	82.88	438,037
27 Feb 23	82.71000 +0.36	83.35	82.26	82.43	209,905
24 Feb 23	82.35000 -1.49	83.76	81.35	83.71	381,421
23 Feb 23	83.84000 +0.92	84.40	81.83	83.51	453,473
22 Feb 23	82.92000 -0.24	86.26	82.29	83.97	415,841
21 Feb 23	83.16000 -1.20	84.13	82.90	83.96	185,988
17 Feb 23	84.36000 +0.05	84.44	83.59	84.31	249,458
16 Feb 23	84.31000 -1.36	85.55	84.30	85.55	143,624
15 Feb 23	85.67000 +0.30	86.87	85.34	85.34	169,875
14 Feb 23	85.37000 -0.25	85.83	84.86	85.49	137,119
13 Feb 23	85.62000 +1.47	85.86	84.12	84.15	127,838
10 Feb 23	84.15000 -1.35	85.61	84.08	85.23	117,291
09 Feb 23	85.50000 +1.23	85.62	83.59	84.12	142,196
08 Feb 23	84.27000 +1.24	84.66	82.75	83.63	212,083
07 Feb 23	83.03000 -0.17	83.34	82.40	82.81	268,921
06 Feb 23	83.20000 -0.31	84.26	83.09	83.61	125,692
03 Feb 23	83.51000 +0.99	83.69	82.30	82.30	188,237
02 Feb 23	82.52000 +0.04	84.12	82.18	83.06	211,390
01 Feb 23	82.48000 +2.02	82.68	79.86	79.86	183,241
31 Jan 23	80.46000 +1.01	80.67	79.39	79.39	263,586
30 Jan 23	79.45000 +1.00	80.54	78.77	78.77	251,674
27 Jan 23	78.45000 +0.29	78.59	77.31	77.97	74,539
26 Jan 23	78.16000 +0.29	78.96	76.88	78.20	144,499
25 Jan 23	77.87000 -0.70	78.61	76.53	78.44	231,268
24 Jan 23	78.57000 -3.60	82.13	78.41	82.13	349,670
23 Jan 23	82.17000 +1.79	83.35	81.78	82.27	676,533
20 Jan 23	80.38000 +0.10	81.29	80.14	80.70	94,707
19 Jan 23	80.28000 +0.00	80.65	79.84	80.24	127,152
18 Jan 23	80.28000 +0.31	80.50	79.56	80.03	189,058
17 Jan 23	79.97000 +0.49	80.90	79.55	79.84	154,805
16 Jan 23	79.48000 -0.12	79.94	76.02	79.52	46,074
13 Jan 23	79.60000 +0.34	79.76	79.21	79.21	287,569
12 Jan 23	79.26000 -0.93	80.05	79.05	79.95	171,387
11 Jan 23	80.19000 +0.67	80.68	79.58	79.61	237,115
10 Jan 23	79.52000 +1.31	79.55	77.76	78.21	195,940
09 Jan 23	78.21000 -0.64	79.02	78.10	78.59	188,316
06 Jan 23	78.85000 +1.25	79.01	77.67	77.76	138,674
05 Jan 23	77.60000 -0.60	78.21	77.42	78.21	103,640
04 Jan 23	78.20000 -0.70	79.06	77.99	78.88	161,102
03 Jan 23	78.90000 +0.69	79.23	78.13	79.08	175,154
30 Dec 22	78.21000 -0.38	78.37	77.52	78.22	142,970
29 Dec 22	78.59000 +0.29	79.01	77.94	78.60	262,078
28 Dec 22	78.30000 +2.01	79.19	77.38	77.38	169,936
23 Dec 22	76.29000 +0.18	76.42	75.69	76.17	104,773
22 Dec 22	76.11000 +0.37	76.36	75.15	75.56	141,763
21 Dec 22	75.74000 +1.78	75.84	73.62	74.18	185,880
20 Dec 22	73.96000 -0.49	74.52	73.33	74.18	212,359
19 Dec 22	74.45000 -1.02	75.57	74.11	75.24	133,018
16 Dec 22	75.47000 -0.07	76.82	74.54	75.93	381,005
15 Dec 22	75.54000 -1.78	77.02	75.16	76.94	479,111
14 Dec 22	77.32000 +0.29	78.97	76.85	76.85	163,042
13 Dec 22	77.03000 +0.14	77.98	76.14	77.81	246,192
12 Dec 22	76.89000 -0.30	77.79	76.32	77.23	147,443
09 Dec 22	77.19000 -0.43	78.29	76.74	77.55	185,111
08 Dec 22	77.62000 +2.02	77.75	75.11	75.47	285,051
07 Dec 22	75.60000 +1.04	76.17	74.01	74.55	272,477
06 Dec 22	74.56000 -0.37	75.05	73.73	74.88	211,884
05 Dec 22	74.93000 +1.58	75.37	73.71	74.72	460,025
02 Dec 22	73.35000 +0.50	73.79	72.23	72.23	287,812
01 Dec 22	72.85000 -0.90	74.00	72.61	73.53	256,942
30 Nov 22	73.75000 +1.38	73.82	71.95	72.31	858,096
29 Nov 22	72.37000 -0.84	73.41	72.31	73.14	315,017
28 Nov 22	73.21000 +0.32	73.79	72.78	72.78	211,020
25 Nov 22	72.89000 +0.43	73.21	71.96	72.19	267,095
24 Nov 22	72.46000 +0.91	72.79	71.74	71.95	68,016
23 Nov 22	71.55000 -1.29	73.03	71.30	72.71	318,439
22 Nov 22	72.84000 -2.59	74.81	72.65	74.73	253,953
21 Nov 22	75.43000 +2.01	76.33	73.67	73.76	481,347
18 Nov 22	73.42000 +0.04	74.83	72.59	74.18	229,804
17 Nov 22	73.38000 -1.18	74.58	72.03	74.00	322,813
16 Nov 22	74.56000 -0.71	75.52	73.70	75.15	419,206
15 Nov 22	75.27000 +0.75	75.96	73.78	74.96	445,580
14 Nov 22	74.52000 +1.87	75.16	72.69	73.68	354,380
11 Nov 22	72.65000 +1.68	72.81	70.37	70.51	268,764
10 Nov 22	70.97000 +2.11	71.14	68.94	70.07	339,613
09 Nov 22	68.86000 +1.15	70.46	67.13	68.15	671,957
08 Nov 22	67.71000 -1.45	69.16	67.31	68.50	1,038,156
07 Nov 22	69.16000 -14.91	74.50	65.83	74.50	1,457,437
04 Nov 22	84.07000 -1.31	85.39	83.16	85.05	136,375
03 Nov 22	85.38000 +0.61	86.34	83.51	84.61	109,535
02 Nov 22	84.77000 -4.01	87.68	84.48	87.42	193,951
01 Nov 22	88.78000 -0.22	90.55	88.55	89.47	77,533
31 Oct 22	89.00000 -0.77	90.00	88.91	89.73	164,460
28 Oct 22	89.77000 +3.34	89.82	86.74	86.74	114,533
27 Oct 22	86.43000 -0.41	87.58	86.34	87.03	157,467
26 Oct 22	86.84000 -0.47	88.15	86.61	87.28	87,463
25 Oct 22	87.31000 -0.07	87.37	86.18	87.18	102,512
24 Oct 22	87.38000 +1.38	87.63	86.18	86.55	72,564
21 Oct 22	86.00000 +0.35	86.68	85.16	85.23	124,860
20 Oct 22	85.65000 -1.80	87.40	84.85	87.39	145,797
19 Oct 22	87.45000 -0.41	88.07	87.14	87.82	87,756
18 Oct 22	87.86000 +0.53	88.47	87.48	88.29	81,736
17 Oct 22	87.33000 +2.05	87.80	85.13	85.51	191,615
14 Oct 22	85.28000 +1.15	86.84	84.58	84.58	139,721
13 Oct 22	84.13000 +0.94	84.26	82.21	82.41	135,543
12 Oct 22	83.19000 -0.20	83.43	82.56	83.39	161,242
11 Oct 22	83.39000 +0.33	84.13	82.63	82.85	137,222
07 Oct 22	83.06000 -1.71	84.29	82.18	84.28	118,520
06 Oct 22	84.77000 -1.63	86.98	84.73	86.55	112,474
05 Oct 22	86.40000 -2.04	87.89	85.88	87.89	166,800
04 Oct 22	88.44000 +2.45	88.64	86.74	86.74	179,051
03 Oct 22	85.99000 -0.32	86.60	85.36	86.60	159,047
30 Sep 22	86.31000 -1.35	88.02	86.27	88.02	154,757
29 Sep 22	87.66000 -0.98	89.26	87.60	88.56	141,673
28 Sep 22	88.64000 +1.61	89.06	86.48	86.95	206,599
27 Sep 22	87.03000 +0.92	87.61	86.28	86.28	190,983
26 Sep 22	86.11000 +0.92	87.15	84.69	85.01	113,939
23 Sep 22	85.19000 -0.03	85.50	84.53	84.54	153,067
22 Sep 22	85.22000 -0.99	86.42	84.90	86.14	96,584
21 Sep 22	86.21000 -0.17	87.71	86.14	86.52	318,752
20 Sep 22	86.38000 -0.65	87.27	86.19	87.00	118,134
19 Sep 22	87.03000 +0.19	87.21	86.20	86.31	201,905
16 Sep 22	86.84000 +0.16	87.57	85.81	86.00	384,853
15 Sep 22	86.68000 -0.05	87.44	86.18	86.36	145,461
14 Sep 22	86.73000 -0.84	88.00	86.23	87.57	184,472
13 Sep 22	87.57000 -1.27	88.64	87.46	87.95	172,749
12 Sep 22	88.84000 -0.39	89.38	88.10	89.29	196,074
09 Sep 22	89.23000 +0.36	89.52	88.76	89.52	217,660
08 Sep 22	88.87000 -2.63	91.39	88.51	91.39	166,690
07 Sep 22	91.50000 +0.49	91.71	90.30	91.37	237,748
06 Sep 22	91.01000 -1.31	92.75	90.88	92.28	109,786
02 Sep 22	92.32000 +0.04	94.18	91.98	92.81	150,672
01 Sep 22	92.28000 +1.30	92.30	90.44	90.98	164,568
31 Aug 22	90.98000 -0.38	91.88	90.33	91.23	217,035
30 Aug 22	91.36000 +0.51	91.53	90.30	90.54	85,298
29 Aug 22	90.85000 +0.21	91.36	90.06	90.54	67,535
26 Aug 22	90.64000 -0.80	91.76	90.56	91.59	101,248
25 Aug 22	91.44000 +0.26	91.57	90.19	91.37	86,856
24 Aug 22	91.18000 -0.57	92.69	91.11	91.76	109,049
23 Aug 22	91.75000 -0.68	92.20	90.81	92.20	121,329
22 Aug 22	92.43000 +0.82	92.56	90.96	90.96	138,475
19 Aug 22	91.61000 -0.36	91.61	90.45	91.54	100,675
18 Aug 22	91.97000 +0.64	92.80	91.54	91.54	75,488
17 Aug 22	91.33000 +0.43	91.77	90.28	90.28	101,632
16 Aug 22	90.90000 -0.82	91.58	90.34	91.10	85,793
15 Aug 22	91.72000 +0.64	92.73	91.12	91.12	68,645
12 Aug 22	91.08000 +1.73	91.15	89.70	89.83	135,108
11 Aug 22	89.35000 -0.61	91.02	89.22	89.99	154,152
10 Aug 22	89.96000 -0.11	91.52	89.61	90.24	188,987
09 Aug 22	90.07000 +1.31	90.22	87.98	88.44	167,078
08 Aug 22	88.76000 +1.24	90.89	87.49	87.73	234,938
05 Aug 22	87.52000 -5.89	93.50	85.81	93.44	588,381
04 Aug 22	93.41000 +1.27	93.50	92.15	92.29	247,099
03 Aug 22	92.14000 +0.55	92.77	91.46	92.26	102,288
02 Aug 22	91.59000 -0.71	92.84	91.59	91.80	247,626
29 Jul 22	92.30000 +1.68	92.98	90.55	90.55	198,936
28 Jul 22	90.62000 +1.32	91.13	89.28	89.28	177,986
27 Jul 22	89.30000 +0.32	89.67	88.45	89.15	111,540
26 Jul 22	88.98000 +0.14	89.54	88.37	88.85	92,487
25 Jul 22	88.84000 -0.56	89.14	87.38	88.40	93,616
22 Jul 22	89.40000 +1.84	89.44	86.91	87.56	113,344
21 Jul 22	87.56000 +0.99	88.01	86.58	86.58	158,184
20 Jul 22	86.57000 -1.95	88.92	85.97	88.85	227,082
19 Jul 22	88.52000 +1.27	89.25	87.30	87.49	252,478
18 Jul 22	87.25000 -1.04	88.73	86.97	88.73	180,283
15 Jul 22	88.29000 +0.75	89.12	86.59	87.63	250,730
14 Jul 22	87.54000 +9.23	87.79	79.60	79.60	540,199
13 Jul 22	78.31000 -8.07	85.07	78.30	85.07	362,535
12 Jul 22	86.38000 +1.16	86.68	84.92	85.08	203,966
11 Jul 22	85.22000 +0.03	86.13	84.60	85.16	119,572
08 Jul 22	85.19000 +0.50	85.74	84.40	84.41	157,569
07 Jul 22	84.69000 -0.95	85.94	84.06	85.94	209,353
06 Jul 22	85.64000 +1.60	86.18	84.01	84.15	189,888
05 Jul 22	84.04000 -2.23	86.81	83.00	85.93	286,158
04 Jul 22	86.27000 +2.52	87.18	85.11	85.50	105,499
30 Jun 22	83.75000 +1.64	83.79	81.19	82.12	218,373
29 Jun 22	82.11000 +1.55	82.18	80.53	80.67	151,548
28 Jun 22	80.56000 +0.08	82.03	80.54	80.76	178,733
27 Jun 22	80.48000 +0.88	81.79	79.53	79.81	477,268
24 Jun 22	79.60000 +1.03	79.68	78.77	78.81	121,049
23 Jun 22	78.57000 +1.26	78.65	76.78	77.48	216,234
22 Jun 22	77.31000 -0.66	78.00	76.99	77.42	233,903
21 Jun 22	77.97000 -0.13	78.60	77.45	78.11	219,926
20 Jun 22	78.10000 +0.58	78.58	77.41	77.79	60,083
17 Jun 22	77.52000 +1.26	78.42	76.59	76.59	317,600
16 Jun 22	76.26000 -2.41	78.12	75.66	77.88	169,689
15 Jun 22	78.67000 +0.14	79.40	77.82	79.40	168,987
14 Jun 22	78.53000 +1.01	79.18	77.28	78.03	139,837
13 Jun 22	77.52000 +1.14	78.78	75.00	75.05	137,689
10 Jun 22	76.38000 -0.55	76.93	75.94	76.07	211,930
09 Jun 22	76.93000 +1.22	77.36	75.45	75.55	70,793
08 Jun 22	75.71000 -1.61	77.09	75.55	77.06	74,939
07 Jun 22	77.32000 +0.24	77.83	76.59	77.20	132,581
06 Jun 22	77.08000 +0.37	77.66	75.90	77.35	82,143
03 Jun 22	76.71000 -0.71	77.15	76.38	76.81	91,268
02 Jun 22	77.42000 +1.27	77.44	76.12	76.42	90,342
01 Jun 22	76.15000 +0.02	76.86	75.50	76.43	140,574
31 May 22	76.13000 -0.04	76.34	74.69	75.32	438,929
30 May 22	76.17000 -0.14	76.26	74.93	75.62	43,204
27 May 22	76.31000 +0.27	76.74	76.02	76.46	159,107
26 May 22	76.04000 +0.11	76.99	75.72	75.72	106,990
25 May 22	75.93000 -0.03	76.66	75.24	75.97	213,200
24 May 22	75.96000 -1.11	76.99	74.82	76.99	164,562
20 May 22	77.07000 -0.51	78.59	75.70	77.72	180,379
19 May 22	77.58000 -0.69	78.49	76.90	77.95	125,143
18 May 22	78.27000 -0.83	78.72	77.80	78.57	150,357
17 May 22	79.10000 -0.66	81.03	78.87	80.58	118,257
16 May 22	79.76000 -0.20	80.12	78.60	79.83	158,578
13 May 22	79.96000 +3.14	80.37	78.05	78.75	237,897
12 May 22	76.82000 +1.03	77.47	74.60	75.83	205,832
11 May 22	75.79000 +1.38	76.64	74.19	74.44	382,019
10 May 22	74.41000 +8.10	75.53	69.00	69.91	600,772
09 May 22	66.31000 -1.11	66.77	65.85	66.51	246,533
06 May 22	67.42000 -0.21	67.78	66.44	67.52	178,978
05 May 22	67.63000 -1.42	69.36	67.20	68.30	139,148
04 May 22	69.05000 +0.60	69.46	67.22	68.76	264,195
03 May 22	68.45000 +0.01	69.05	67.99	68.69	348,609
02 May 22	68.44000 -2.32	71.15	67.94	71.15	149,889
29 Apr 22	70.76000 -1.41	72.85	70.73	72.05	178,950
28 Apr 22	72.17000 +1.04	72.56	70.97	71.69	208,851
27 Apr 22	71.13000 +1.03	71.53	69.94	69.98	142,644
26 Apr 22	70.10000 -1.74	72.49	69.94	71.65	165,407
25 Apr 22	71.84000 +1.33	71.97	70.12	70.19	142,615
22 Apr 22	70.51000 -0.76	71.94	70.30	71.20	135,344
21 Apr 22	71.27000 -0.33	72.03	70.87	71.90	178,163
20 Apr 22	71.60000 +1.05	71.73	68.62	70.20	285,607
19 Apr 22	70.55000 +1.28	70.74	68.97	69.93	256,089
18 Apr 22	69.27000 -0.88	70.13	68.94	69.85	109,686
14 Apr 22	70.15000 -1.58	72.37	70.15	72.14	135,130
13 Apr 22	71.73000 -0.37	72.89	71.66	72.11	106,116
12 Apr 22	72.10000 -0.95	73.65	71.98	73.32	164,886
11 Apr 22	73.05000 -0.08	73.56	72.68	72.68	85,056
08 Apr 22	73.13000 -0.41	73.51	72.86	73.26	136,206
07 Apr 22	73.54000 -0.44	74.10	72.81	73.94	81,259
06 Apr 22	73.98000 -0.88	74.36	73.72	74.24	148,519
05 Apr 22	74.86000 -0.26	75.71	74.80	75.15	167,576
04 Apr 22	75.12000 +1.00	75.30	73.93	74.11	71,582
01 Apr 22	74.12000 +0.28	74.63	73.85	74.40	81,492
31 Mar 22	73.84000 -0.28	75.41	73.81	74.64	153,850
30 Mar 22	74.12000 -0.94	74.81	73.69	74.81	111,231
29 Mar 22	75.06000 +1.08	75.67	74.46	74.64	102,805
28 Mar 22	73.98000 +0.55	74.42	73.50	74.02	99,166
25 Mar 22	73.43000 -0.22	73.85	73.05	73.85	66,209
24 Mar 22	73.65000 -0.32	74.13	73.24	74.04	81,445
23 Mar 22	73.97000 -0.38	74.64	73.37	74.13	93,000
22 Mar 22	74.35000 -0.49	75.38	74.27	75.38	114,442
21 Mar 22	74.84000 -0.91	75.86	74.40	75.75	75,128
18 Mar 22	75.75000 -0.34	75.86	74.54	75.47	207,585
17 Mar 22	76.09000 +1.63	76.62	74.14	74.46	113,333
16 Mar 22	74.46000 +0.74	74.46	73.08	74.19	135,111
15 Mar 22	73.72000 +0.74	73.72	72.63	73.46	122,203
14 Mar 22	72.98000 +0.02	73.63	72.64	73.15	126,574
11 Mar 22	72.96000 -0.76	74.16	72.59	74.15	185,496
10 Mar 22	73.72000 -0.08	73.82	72.72	73.09	124,680
09 Mar 22	73.80000 +1.22	74.34	73.18	73.48	265,751
08 Mar 22	72.58000 -0.18	74.65	72.40	72.40	298,495
07 Mar 22	72.76000 +0.05	73.91	72.37	73.23	272,675
04 Mar 22	72.71000 +1.17	73.10	71.63	71.79	178,436
03 Mar 22	71.54000 +0.49	71.85	70.69	71.42	226,703
02 Mar 22	71.05000 +2.08	72.13	69.10	69.10	297,866
01 Mar 22	68.97000 +2.54	69.60	66.31	66.60	263,706
28 Feb 22	66.43000 +0.13	66.83	65.68	66.11	321,253
25 Feb 22	66.30000 -0.33	66.84	65.72	66.56	220,406
24 Feb 22	66.63000 +2.30	66.73	63.28	63.28	300,693
23 Feb 22	64.33000 -1.75	66.49	64.29	66.34	216,454
22 Feb 22	66.08000 +0.65	67.17	65.18	66.52	416,139
18 Feb 22	65.43000 -7.45	70.50	62.02	70.00	817,822
17 Feb 22	72.88000 -0.66	73.81	72.65	72.86	140,050
16 Feb 22	73.54000 -0.46	74.00	72.94	74.00	174,778
15 Feb 22	74.00000 +0.92	74.46	73.69	73.69	172,862
14 Feb 22	73.08000 -0.12	73.78	72.50	73.50	139,862
11 Feb 22	73.20000 -1.52	75.23	72.71	75.23	208,893
10 Feb 22	74.72000 -4.72	78.31	74.49	78.31	211,226
09 Feb 22	79.44000 +1.67	79.84	78.63	78.64	136,479
08 Feb 22	77.77000 +1.39	78.31	76.17	76.44	189,843
07 Feb 22	76.38000 -0.86	77.51	76.02	77.51	188,595
04 Feb 22	77.24000 -0.14	77.68	76.42	77.57	115,621
03 Feb 22	77.38000 -1.03	78.14	76.96	77.46	127,869
02 Feb 22	78.41000 +0.11	78.88	78.21	78.49	91,858
01 Feb 22	78.30000 +0.82	78.33	76.44	77.31	128,676
31 Jan 22	77.48000 +1.76	77.62	75.36	75.93	210,414
28 Jan 22	75.72000 +1.98	75.76	72.83	74.00	169,229
27 Jan 22	73.74000 -1.52	76.43	73.64	76.43	172,542
26 Jan 22	75.26000 -0.60	76.96	75.12	76.53	248,337
25 Jan 22	75.86000 -2.17	77.33	74.74	77.33	306,253
24 Jan 22	78.03000 +1.37	78.16	75.14	75.68	288,724
21 Jan 22	76.66000 -1.74	78.04	76.57	77.94	209,883
20 Jan 22	78.40000 +0.39	80.54	78.37	78.46	172,432
19 Jan 22	78.01000 +1.17	78.64	76.45	77.06	205,986
18 Jan 22	76.84000 -1.49	77.84	76.28	77.37	177,758
17 Jan 22	78.33000 +0.66	79.08	77.69	77.69	58,769
14 Jan 22	77.67000 -0.31	78.37	77.16	77.82	237,183
13 Jan 22	77.98000 +0.91	78.39	77.07	77.07	155,544
12 Jan 22	77.07000 +0.91	77.19	75.72	76.45	128,962
11 Jan 22	76.16000 -0.34	76.87	74.91	76.26	256,948
10 Jan 22	76.50000 +0.93	76.60	74.60	74.90	112,772
07 Jan 22	75.57000 -1.78	77.26	74.29	76.69	230,610
06 Jan 22	77.35000 -0.18	78.62	76.49	78.62	134,691
05 Jan 22	77.53000 -0.22	79.02	77.33	77.85	208,884
04 Jan 22	77.75000 +0.34	78.39	77.15	77.89	103,686
31 Dec 21	77.41000 -0.63	77.79	76.93	77.79	97,456
30 Dec 21	78.04000 -0.65	79.04	78.00	78.68	71,934
29 Dec 21	78.69000 +0.79	79.61	78.68	78.99	153,795
24 Dec 21	77.90000 -0.50	80.83	77.90	78.43	22,159
23 Dec 21	78.40000 +0.52	78.82	77.32	78.13	119,268
22 Dec 21	77.88000 -0.90	78.78	77.36	78.77	188,408
21 Dec 21	78.78000 +0.94	79.03	77.90	78.45	144,025
20 Dec 21	77.84000 -2.88	80.36	77.24	80.35	216,259
17 Dec 21	80.72000 -0.30	81.79	80.28	81.26	362,631
16 Dec 21	81.02000 -0.42	82.13	80.47	81.92	160,618
15 Dec 21	81.44000 -0.48	82.22	80.70	81.98	149,383
14 Dec 21	81.92000 -2.66	84.62	81.60	84.27	259,129
13 Dec 21	84.58000 -1.30	86.36	84.46	85.54	235,550
10 Dec 21	85.88000 -0.77	87.01	85.33	87.01	122,238
09 Dec 21	86.65000 -2.32	89.24	86.35	89.14	105,707
08 Dec 21	88.97000 -0.62	89.58	88.50	89.58	116,321
07 Dec 21	89.59000 +0.79	90.63	89.18	89.18	105,596
06 Dec 21	88.80000 +0.88	89.08	87.63	87.83	90,569
03 Dec 21	87.92000 -0.38	88.86	87.05	88.64	129,536
02 Dec 21	88.30000 +2.59	88.54	85.45	85.45	161,321
01 Dec 21	85.71000 -1.00	87.71	85.57	87.17	175,560
30 Nov 21	86.71000 -1.95	88.91	86.49	87.70	354,196
29 Nov 21	88.66000 +0.38	89.49	88.27	89.49	103,862
26 Nov 21	88.28000 -0.72	89.80	87.95	87.95	77,122
25 Nov 21	89.00000 -0.14	90.28	89.00	89.33	15,868
24 Nov 21	89.14000 +0.29	89.19	87.95	88.67	77,940
23 Nov 21	88.85000 -0.70	89.22	88.08	89.06	88,395
22 Nov 21	89.55000 -2.45	92.71	89.52	91.95	67,512
19 Nov 21	92.00000 +0.34	93.01	91.64	91.92	87,225
18 Nov 21	91.66000 +0.34	92.22	91.07	91.31	158,545
17 Nov 21	91.32000 +0.13	91.61	90.59	91.24	142,517
16 Nov 21	91.19000 +1.68	91.49	89.41	89.79	120,299
15 Nov 21	89.51000 +0.46	90.06	88.71	89.01	125,919
12 Nov 21	89.05000 +0.63	89.73	88.43	88.76	102,982
11 Nov 21	88.42000 +0.25	89.04	88.12	88.58	61,759
10 Nov 21	88.17000 +0.26	89.18	87.20	87.64	140,797
09 Nov 21	87.91000 -0.07	88.41	87.23	88.25	126,988
08 Nov 21	87.98000 -4.69	92.20	87.34	92.19	249,612
05 Nov 21	92.67000 +7.01	94.96	86.28	86.68	364,805
04 Nov 21	85.66000 +1.43	86.07	83.75	84.29	110,446
03 Nov 21	84.23000 -0.57	85.29	83.87	85.09	167,150
02 Nov 21	84.80000 +0.20	85.24	83.28	84.38	192,741
01 Nov 21	84.60000 +0.01	85.08	84.12	84.93	75,918
29 Oct 21	84.59000 +0.74	84.92	83.51	83.51	133,749
28 Oct 21	83.85000 +0.64	84.08	82.84	83.39	97,657
27 Oct 21	83.21000 -0.79	84.17	82.51	84.17	204,301
26 Oct 21	84.00000 -0.91	85.30	83.49	85.30	148,560
25 Oct 21	84.91000 +1.35	85.14	83.25	83.73	73,766
22 Oct 21	83.56000 +0.29	83.92	82.45	83.41	89,319
21 Oct 21	83.27000 +0.30	83.51	82.20	83.08	54,764
20 Oct 21	82.97000 -1.13	84.40	82.71	84.40	93,521
19 Oct 21	84.10000 +0.60	84.18	82.95	83.49	78,442
18 Oct 21	83.50000 +0.94	83.53	81.68	82.32	61,593
15 Oct 21	82.56000 +0.74	83.04	81.79	82.00	77,415
14 Oct 21	81.82000 +1.08	81.91	80.92	81.00	49,484
13 Oct 21	80.74000 +1.42	80.88	79.58	79.58	65,290
12 Oct 21	79.32000 -0.13	80.27	78.87	78.94	150,139
08 Oct 21	79.45000 -1.26	80.92	79.32	80.71	140,434
07 Oct 21	80.71000 +1.48	81.73	79.44	79.44	95,913
06 Oct 21	79.23000 -0.57	80.07	78.71	79.78	92,407
05 Oct 21	79.80000 +1.66	80.18	78.03	78.26	178,328
04 Oct 21	78.14000 +0.29	78.35	76.79	77.85	108,077
01 Oct 21	77.85000 -0.31	78.86	77.23	78.86	66,243
30 Sep 21	78.16000 -0.24	79.40	77.95	78.66	186,264
29 Sep 21	78.40000 +1.22	78.89	77.27	77.27	116,850
28 Sep 21	77.18000 -1.34	78.26	76.90	78.26	100,021
27 Sep 21	78.52000 +0.09	78.70	77.68	78.52	95,161
24 Sep 21	78.43000 -0.72	78.98	78.08	78.98	64,911
23 Sep 21	79.15000 -0.55	80.00	79.04	79.69	51,954
22 Sep 21	79.70000 +1.33	79.89	78.10	78.40	79,514
21 Sep 21	78.37000 -0.33	79.00	77.76	78.61	88,066
20 Sep 21	78.70000 +0.13	78.78	76.88	77.10	116,331
17 Sep 21	78.57000 -1.28	79.81	78.22	79.71	221,950
16 Sep 21	79.85000 -0.87	81.33	79.74	81.00	54,073
15 Sep 21	80.72000 +0.46	80.87	79.88	80.03	72,475
14 Sep 21	80.26000 -0.40	80.88	80.05	80.88	146,878
13 Sep 21	80.66000 -1.65	82.64	80.51	82.64	133,590
10 Sep 21	82.31000 +1.09	82.81	80.88	81.46	63,527
09 Sep 21	81.22000 +1.34	81.45	79.89	80.05	78,218
08 Sep 21	79.88000 +1.52	79.91	77.98	78.16	65,450
07 Sep 21	78.36000 -0.46	79.24	78.34	78.81	72,555
03 Sep 21	78.82000 -1.67	80.59	78.70	80.52	100,603
02 Sep 21	80.49000 +0.52	81.26	80.05	80.05	56,955
01 Sep 21	79.97000 +0.92	80.25	78.89	79.05	89,213
31 Aug 21	79.05000 -0.43	79.94	78.95	79.47	194,021
30 Aug 21	79.48000 +0.50	79.62	78.40	79.00	94,434
27 Aug 21	78.98000 +0.10	79.50	78.74	78.98	107,831
26 Aug 21	78.88000 +0.47	78.92	77.91	78.79	91,357
25 Aug 21	78.41000 +0.38	79.13	78.09	78.15	78,174
24 Aug 21	78.03000 -0.19	78.50	77.41	77.82	103,993
23 Aug 21	78.22000 -0.87	79.33	77.67	79.33	94,776
20 Aug 21	79.09000 +0.66	79.55	78.21	78.43	94,539
19 Aug 21	78.43000 +1.70	78.69	76.41	76.85	127,364
18 Aug 21	76.73000 -2.52	79.38	76.53	79.20	173,445
17 Aug 21	79.25000 +0.05	79.49	78.38	79.20	125,876
16 Aug 21	79.20000 +2.20	79.42	76.07	76.87	123,648
13 Aug 21	77.00000 +0.01	77.38	75.57	77.38	189,213
12 Aug 21	76.99000 +1.49	77.22	74.67	75.28	139,570
11 Aug 21	75.50000 +1.06	75.66	74.36	74.71	203,812
10 Aug 21	74.44000 -0.11	76.17	73.55	74.50	149,849
09 Aug 21	74.55000 +1.40	77.88	74.22	77.73	355,659
06 Aug 21	73.15000 -1.35	74.11	66.91	74.11	644,814
05 Aug 21	74.50000 +1.21	74.52	72.85	73.53	175,376
04 Aug 21	73.29000 -0.27	74.08	73.11	73.24	81,884
03 Aug 21	73.56000 -0.92	74.81	73.34	74.48	78,486
30 Jul 21	74.48000 +0.28	74.66	73.79	74.01	76,234
29 Jul 21	74.20000 -0.05	75.15	73.98	73.98	41,626
28 Jul 21	74.25000 -0.29	74.63	73.53	74.42	64,275
27 Jul 21	74.54000 -0.49	75.94	73.70	74.94	70,994
26 Jul 21	75.03000 -1.08	76.33	74.49	76.33	122,190
23 Jul 21	76.11000 -0.23	76.76	76.00	76.51	52,122
22 Jul 21	76.34000 -0.13	76.88	76.18	76.47	80,011
21 Jul 21	76.47000 +0.49	77.00	75.86	75.86	81,362
20 Jul 21	75.98000 +1.83	76.20	73.90	74.19	55,001
19 Jul 21	74.15000 -1.45	75.33	73.75	74.90	53,027
16 Jul 21	75.60000 +1.58	76.06	74.07	74.07	77,009
15 Jul 21	74.02000 -0.16	74.49	73.14	74.49	79,137
14 Jul 21	74.18000 -0.34	75.18	74.07	74.88	89,501
13 Jul 21	74.52000 +0.33	74.78	74.24	74.34	88,239
12 Jul 21	74.19000 -0.13	74.48	73.88	74.29	121,283
09 Jul 21	74.32000 +0.32	74.49	73.65	74.23	113,678
08 Jul 21	74.00000 -1.31	75.10	73.73	74.72	182,686
07 Jul 21	75.31000 +1.28	75.71	73.94	74.04	85,733
06 Jul 21	74.03000 +0.48	74.12	72.61	73.45	77,870
05 Jul 21	73.55000 -0.24	73.96	73.37	73.96	19,946
02 Jul 21	73.79000 +0.30	74.48	73.62	74.31	50,982
30 Jun 21	73.49000 +0.07	73.70	72.78	73.49	157,283
29 Jun 21	73.42000 +0.55	73.59	71.55	72.74	112,599
28 Jun 21	72.87000 -1.71	74.40	72.59	74.40	175,241
25 Jun 21	74.58000 -0.81	75.58	74.10	75.39	90,637
24 Jun 21	75.39000 +0.39	75.73	74.61	75.30	67,606
23 Jun 21	75.00000 +0.06	75.47	74.23	75.10	144,248
22 Jun 21	74.94000 +1.00	75.17	73.94	73.94	83,609
21 Jun 21	73.94000 +0.63	73.96	72.93	73.27	87,712
18 Jun 21	73.31000 +0.41	74.28	72.28	72.66	239,611
17 Jun 21	72.90000 +0.32	73.09	71.72	72.67	99,548
16 Jun 21	72.58000 +0.29	73.20	72.30	72.30	69,016
15 Jun 21	72.29000 -0.02	72.94	71.91	72.31	86,083
14 Jun 21	72.31000 +0.96	72.85	71.13	71.23	73,298
11 Jun 21	71.35000 +1.62	71.51	69.77	69.77	185,780
10 Jun 21	69.73000 -0.17	70.06	69.03	69.76	115,720
09 Jun 21	69.90000 -0.95	70.81	69.62	70.81	89,869
08 Jun 21	70.85000 +0.68	71.14	70.00	70.50	56,764
07 Jun 21	70.17000 -1.78	72.09	70.03	71.80	116,558
04 Jun 21	71.95000 -0.48	73.17	71.56	72.72	134,483
03 Jun 21	72.43000 -0.44	73.21	72.17	72.49	79,108
02 Jun 21	72.87000 +0.98	72.98	71.66	71.81	188,057
01 Jun 21	71.89000 +0.45	72.71	71.82	72.10	165,900
31 May 21	71.44000 -0.72	72.43	71.44	72.20	42,086
28 May 21	72.16000 -0.71	73.21	71.79	72.50	269,130
27 May 21	72.87000 -0.96	73.91	72.44	73.91	647,748
26 May 21	73.83000 -0.28	75.30	73.81	74.13	122,606
25 May 21	74.11000 -0.85	74.87	73.44	74.87	138,498
21 May 21	74.96000 +0.22	75.66	74.65	75.50	73,865
20 May 21	74.74000 +0.13	75.78	74.60	74.81	154,402
19 May 21	74.61000 +0.77	74.68	72.33	73.42	182,881
18 May 21	73.84000 -2.11	75.91	73.80	75.91	127,686
17 May 21	75.95000 -0.64	76.59	75.34	76.59	113,624
14 May 21	76.59000 +1.92	76.75	74.37	75.15	111,631
13 May 21	74.67000 +1.31	75.31	73.25	74.01	127,627
12 May 21	73.36000 -5.75	78.45	73.05	78.45	273,947
11 May 21	79.11000 -2.50	82.37	79.00	80.54	175,273
10 May 21	81.61000 +0.19	82.68	80.75	81.49	73,621
07 May 21	81.42000 +1.09	81.80	80.68	80.68	65,951
06 May 21	80.33000 -0.12	80.44	79.83	80.07	117,682
05 May 21	80.45000 +3.61	81.89	77.09	77.09	158,595
04 May 21	76.84000 -0.70	77.56	76.19	77.40	140,992
03 May 21	77.54000 -0.65	78.97	77.49	78.32	79,530
30 Apr 21	78.19000 -1.22	79.39	78.11	79.21	161,791
29 Apr 21	79.41000 +0.83	79.59	78.52	78.79	66,536
28 Apr 21	78.58000 -0.18	79.18	78.54	78.92	81,608
27 Apr 21	78.76000 +0.37	79.10	78.26	78.50	59,634
26 Apr 21	78.39000 -0.44	78.83	77.75	78.83	74,127
23 Apr 21	78.83000 +1.08	79.09	77.14	77.99	77,521
22 Apr 21	77.75000 -0.25	78.40	77.55	78.14	109,663
21 Apr 21	78.00000 -0.69	78.69	77.30	78.50	129,734
20 Apr 21	78.69000 +0.25	78.79	77.60	78.30	148,590
19 Apr 21	78.44000 -0.28	78.81	78.13	78.72	63,712
16 Apr 21	78.72000 -0.28	79.39	78.33	79.39	64,613
15 Apr 21	79.00000 +1.44	79.14	77.68	77.96	56,447
14 Apr 21	77.56000 -1.56	79.35	77.26	79.17	110,773
13 Apr 21	79.12000 -0.32	79.70	78.57	79.16	121,936
12 Apr 21	79.44000 +1.22	79.56	77.75	78.04	124,793
09 Apr 21	78.22000 +0.90	78.47	77.18	77.62	138,432
08 Apr 21	77.32000 -0.14	77.84	76.74	77.84	185,199
07 Apr 21	77.46000 +1.02	77.58	76.39	76.64	161,502
06 Apr 21	76.44000 -0.52	77.14	75.66	76.86	110,342
05 Apr 21	76.96000 +1.18	77.36	74.83	76.13	175,178
01 Apr 21	75.78000 +2.20	75.92	73.58	74.02	158,388
31 Mar 21	73.58000 +0.13	74.16	73.32	73.56	294,670
30 Mar 21	73.45000 +0.73	73.89	72.03	72.61	226,505
29 Mar 21	72.72000 -2.04	74.94	72.36	74.75	178,077
26 Mar 21	74.76000 +2.76	74.88	71.64	72.16	184,403
25 Mar 21	72.00000 +0.78	72.05	70.14	71.24	158,529
24 Mar 21	71.22000 +0.24	71.68	70.70	71.08	150,096
23 Mar 21	70.98000 -0.08	71.50	70.93	71.13	131,951
22 Mar 21	71.06000 -0.09	71.27	70.10	71.02	113,069
19 Mar 21	71.15000 +1.37	71.24	69.78	69.79	600,570
18 Mar 21	69.78000 -0.21	70.04	68.70	69.71	104,346
17 Mar 21	69.99000 -0.47	70.57	69.50	70.46	231,244
16 Mar 21	70.46000 -1.01	71.83	70.00	71.46	236,380
15 Mar 21	71.47000 -0.15	72.89	71.28	71.62	157,223
12 Mar 21	71.62000 +0.11	71.90	70.27	71.10	244,003
11 Mar 21	71.51000 +2.17	71.67	69.18	69.56	343,898
10 Mar 21	69.34000 +1.70	69.67	67.89	67.89	407,411
09 Mar 21	67.64000 +1.05	68.00	67.14	67.18	197,024
08 Mar 21	66.59000 -2.16	68.87	66.49	68.75	176,694
05 Mar 21	68.75000 +3.93	68.86	64.89	65.30	278,201
04 Mar 21	64.82000 -1.18	66.04	64.17	65.87	310,337
03 Mar 21	66.00000 -0.30	67.22	65.51	66.24	300,975
02 Mar 21	66.30000 -2.53	69.21	66.22	68.95	272,066
01 Mar 21	68.83000 -0.62	69.90	68.64	69.84	289,586
26 Feb 21	69.45000 +0.37	70.03	68.55	69.30	534,650
25 Feb 21	69.08000 +1.06	69.32	67.67	67.68	354,393
24 Feb 21	68.02000 +1.32	68.24	65.93	67.78	449,723
23 Feb 21	66.70000 +1.71	66.84	64.20	64.45	244,436
22 Feb 21	64.99000 -2.07	67.13	64.21	66.88	302,065
19 Feb 21	67.06000 -5.33	71.88	66.14	70.00	413,822
18 Feb 21	72.39000 -0.52	72.97	71.91	72.68	191,707
17 Feb 21	72.91000 +0.04	74.10	71.62	72.85	248,685
16 Feb 21	72.87000 -0.86	75.26	72.77	74.19	190,334
12 Feb 21	73.73000 +1.58	74.13	72.24	72.26	128,979
11 Feb 21	72.15000 -0.14	72.53	70.88	72.43	208,660
10 Feb 21	72.29000 +0.11	72.60	71.09	72.52	335,080
09 Feb 21	72.18000 -1.93	74.08	72.14	73.94	234,764
08 Feb 21	74.11000 -1.33	75.98	73.76	75.98	177,701
05 Feb 21	75.44000 +0.41	76.15	74.97	74.97	156,401
04 Feb 21	75.03000 -1.05	75.39	74.29	74.92	501,946
03 Feb 21	76.08000 -1.76	77.94	76.06	77.94	164,584
02 Feb 21	77.84000 -0.10	79.01	77.72	78.32	167,109
01 Feb 21	77.94000 +2.43	78.21	75.30	76.06	150,449
29 Jan 21	75.51000 -2.14	77.52	75.30	77.10	229,041
28 Jan 21	77.65000 +1.32	78.59	76.84	76.84	121,291
27 Jan 21	76.33000 -3.75	79.99	75.34	79.99	215,601
26 Jan 21	80.08000 -0.91	81.40	79.92	80.87	116,418
25 Jan 21	80.99000 +0.76	81.55	79.86	80.54	139,057
22 Jan 21	80.23000 +0.89	80.62	78.95	79.06	141,458
21 Jan 21	79.34000 +0.25	79.53	78.61	79.44	165,439
20 Jan 21	79.09000 -0.09	79.79	78.70	79.49	185,410
19 Jan 21	79.18000 +1.43	80.12	77.15	77.21	341,420
18 Jan 21	77.75000 +0.79	77.85	76.46	76.96	75,370
15 Jan 21	76.96000 -1.08	78.64	75.90	77.70	200,787
14 Jan 21	78.04000 -2.48	80.56	78.02	80.22	324,409
13 Jan 21	80.52000 -2.54	83.58	80.28	83.23	331,895
12 Jan 21	83.06000 -1.21	83.27	79.44	82.62	245,813
11 Jan 21	84.27000 -3.47	87.97	84.27	87.41	178,351
08 Jan 21	87.74000 +0.74	89.28	87.03	89.21	143,132
07 Jan 21	87.00000 +1.17	88.25	86.21	86.21	112,037
06 Jan 21	85.83000 -0.80	86.91	85.08	86.36	162,316
05 Jan 21	86.63000 +1.37	86.83	84.51	84.89	126,160
04 Jan 21	85.26000 -3.22	88.49	84.82	88.49	230,885
31 Dec 20	88.48000 -1.38	89.57	87.96	89.57	59,645
30 Dec 20	89.86000 +1.27	90.21	88.86	88.86	72,592
29 Dec 20	88.59000 -2.54	91.52	88.39	90.65	104,673
24 Dec 20	91.13000 +0.02	91.52	90.69	90.94	52,685
23 Dec 20	91.11000 +0.57	91.78	90.41	90.41	89,361
22 Dec 20	90.54000 +1.43	90.65	88.32	89.38	172,664
21 Dec 20	89.11000 +2.05	89.54	86.54	86.54	153,733
18 Dec 20	87.06000 +1.23	87.33	85.79	86.52	418,000
17 Dec 20	85.83000 -0.39	87.13	85.68	86.22	370,131
16 Dec 20	86.22000 -1.62	88.53	86.14	87.92	172,726
15 Dec 20	87.84000 -1.61	89.87	87.73	89.51	135,922
14 Dec 20	89.45000 -0.84	90.40	89.21	90.12	291,799
11 Dec 20	90.29000 -1.90	92.11	88.68	91.95	167,495
10 Dec 20	92.19000 +1.46	92.33	89.70	90.65	126,132
09 Dec 20	90.73000 -1.65	92.99	90.23	91.98	328,648
08 Dec 20	92.38000 +2.57	92.55	89.32	89.32	173,002
07 Dec 20	89.81000 +1.49	90.12	88.03	88.10	136,433
04 Dec 20	88.32000 -1.58	90.45	88.23	89.74	192,979
03 Dec 20	89.90000 -0.01	91.21	89.72	90.15	133,612
02 Dec 20	89.91000 -0.04	90.51	88.97	89.70	306,462
01 Dec 20	89.95000 -3.46	93.96	89.44	93.50	373,323
30 Nov 20	93.41000 +4.72	93.41	88.75	88.76	741,918
27 Nov 20	88.69000 +0.18	89.44	87.56	87.63	122,265
26 Nov 20	88.51000 +0.93	88.51	86.68	87.15	79,062
25 Nov 20	87.58000 +1.42	87.72	85.65	85.90	146,574
24 Nov 20	86.16000 +0.87	86.29	84.17	85.10	153,092
23 Nov 20	85.29000 -1.65	86.95	84.38	86.91	171,090
20 Nov 20	86.94000 +2.15	87.49	84.40	84.79	227,783
19 Nov 20	84.79000 +1.60	85.85	83.22	83.22	271,606
18 Nov 20	83.19000 +0.79	84.26	82.55	82.55	376,709
17 Nov 20	82.40000 -0.39	82.79	81.38	82.56	152,228
16 Nov 20	82.79000 -1.41	83.95	82.23	83.95	207,335
13 Nov 20	84.20000 -0.65	85.90	83.80	85.01	172,062
12 Nov 20	84.85000 -1.61	87.67	84.48	86.41	349,710
11 Nov 20	86.46000 -1.27	88.48	86.23	87.83	227,905
10 Nov 20	87.73000 -3.10	90.91	87.48	90.63	224,100
09 Nov 20	90.83000 -7.48	101.93	90.68	99.51	597,649
06 Nov 20	98.31000 +8.96	98.98	90.94	91.92	882,694
05 Nov 20	89.35000 +1.29	89.75	87.22	88.55	318,015
04 Nov 20	88.06000 +3.04	88.17	84.40	85.71	249,369
03 Nov 20	85.02000 +1.41	85.44	83.67	83.82	165,726
02 Nov 20	83.61000 +2.85	83.61	80.95	81.12	138,986
30 Oct 20	80.76000 +0.11	81.55	79.54	80.64	268,534
29 Oct 20	80.65000 +0.49	81.41	79.86	80.20	111,384
28 Oct 20	80.16000 +0.64	80.53	78.65	78.99	316,397
27 Oct 20	79.52000 +0.06	80.11	79.12	79.54	120,782
26 Oct 20	79.46000 -1.70	80.78	78.76	80.46	171,123
23 Oct 20	81.16000 +0.00	81.68	80.58	81.16	89,351
22 Oct 20	81.16000 +0.09	82.07	80.64	81.11	109,061
21 Oct 20	81.07000 -0.88	82.74	80.96	81.79	112,140
20 Oct 20	81.95000 -0.52	83.62	81.81	82.39	158,118
19 Oct 20	82.47000 -2.28	85.23	81.94	85.23	130,936
16 Oct 20	84.75000 +0.78	85.51	84.36	84.62	160,731
15 Oct 20	83.97000 +0.72	84.36	82.46	82.54	156,858
14 Oct 20	83.25000 -2.90	86.40	83.03	86.40	187,606
13 Oct 20	86.15000 +0.53	86.73	85.29	86.41	139,699
09 Oct 20	85.62000 +1.62	85.95	84.07	84.49	133,296
08 Oct 20	84.00000 -0.11	84.52	82.89	84.52	168,688
07 Oct 20	84.11000 +2.21	84.51	82.44	82.47	339,712
06 Oct 20	81.90000 +0.49	83.14	81.57	81.66	252,761
05 Oct 20	81.41000 +1.93	81.54	79.34	79.93	104,237
02 Oct 20	79.48000 -0.96	79.82	78.79	79.76	117,582
01 Oct 20	80.44000 +1.47	80.62	79.29	79.56	83,503
30 Sep 20	78.97000 -0.25	80.48	78.72	79.33	182,484
29 Sep 20	79.22000 +1.31	79.25	77.44	77.85	121,492
28 Sep 20	77.91000 +0.21	79.04	77.82	78.24	264,387
25 Sep 20	77.70000 +1.91	77.83	75.52	75.52	104,535
24 Sep 20	75.79000 +0.38	75.89	74.01	75.20	162,851
23 Sep 20	75.41000 -0.95	76.83	75.06	76.40	132,787
22 Sep 20	76.36000 +0.53	76.51	75.60	76.06	136,472
21 Sep 20	75.83000 -0.44	75.88	74.07	75.66	278,325
18 Sep 20	76.27000 +1.08	77.68	75.40	75.40	566,045
17 Sep 20	75.19000 +0.31	75.62	74.06	74.06	104,200
16 Sep 20	74.88000 -1.25	76.49	74.75	76.49	153,337
15 Sep 20	76.13000 +0.17	76.91	75.87	75.96	179,612
14 Sep 20	75.96000 +0.74	76.39	75.06	75.33	199,508
11 Sep 20	75.22000 +0.74	76.03	74.76	75.04	90,905
10 Sep 20	74.48000 -0.57	75.95	74.34	74.94	104,516
09 Sep 20	75.05000 +0.82	75.51	74.49	74.57	105,276
08 Sep 20	74.23000 -0.38	75.29	73.67	74.43	183,989
04 Sep 20	74.61000 -1.39	76.15	73.84	76.00	192,349
03 Sep 20	76.00000 -0.92	77.28	75.31	76.85	120,197
02 Sep 20	76.92000 -0.11	77.29	76.43	77.16	111,400
01 Sep 20	77.03000 +0.71	77.17	75.87	76.99	158,828
31 Aug 20	76.32000 -1.89	78.25	76.07	78.21	395,914
28 Aug 20	78.21000 -1.07	79.39	77.90	79.06	493,351
27 Aug 20	79.28000 -1.10	80.65	78.78	80.42	185,113
26 Aug 20	80.38000 +0.04	80.96	80.11	80.34	218,569
25 Aug 20	80.34000 -2.22	82.43	80.16	82.43	204,727
24 Aug 20	82.56000 -0.66	83.76	82.45	83.68	235,004
21 Aug 20	83.22000 +0.24	84.19	81.75	82.47	152,272
20 Aug 20	82.98000 -0.52	84.15	82.70	83.56	142,277
19 Aug 20	83.50000 +0.83	84.32	82.70	82.74	185,106
18 Aug 20	82.67000 -0.99	83.83	82.50	83.69	177,835
17 Aug 20	83.66000 +1.16	84.73	82.04	82.47	211,562
14 Aug 20	82.50000 +0.96	83.04	80.69	81.61	262,998
13 Aug 20	81.54000 -0.57	82.32	80.53	82.32	210,081
12 Aug 20	82.11000 +5.45	82.43	76.54	77.02	370,474
11 Aug 20	76.66000 -0.94	78.56	75.50	77.68	416,195
10 Aug 20	77.60000 +2.96	77.92	74.02	74.40	329,129
07 Aug 20	74.64000 +9.54	74.76	64.41	64.41	418,333
06 Aug 20	65.10000 +1.05	65.21	63.66	64.05	170,028
05 Aug 20	64.05000 +1.22	64.09	62.81	62.84	147,721
04 Aug 20	62.83000 +0.90	63.07	62.19	62.70	292,285
31 Jul 20	61.93000 -0.30	62.18	61.19	62.18	212,205
30 Jul 20	62.23000 +1.45	62.34	60.29	60.29	131,985
29 Jul 20	60.78000 +1.21	60.94	59.70	59.82	118,333
28 Jul 20	59.57000 +0.18	59.68	58.96	59.35	122,973
27 Jul 20	59.39000 +0.22	59.49	58.65	59.38	93,352
24 Jul 20	59.17000 -0.52	59.72	58.82	59.38	96,909
23 Jul 20	59.69000 -0.66	61.16	59.58	60.29	154,097
22 Jul 20	60.35000 +2.95	61.26	57.74	57.89	208,956
21 Jul 20	57.40000 -0.16	57.99	57.28	57.67	150,259
20 Jul 20	57.56000 -0.18	57.70	56.88	57.70	78,632
17 Jul 20	57.74000 +0.13	58.01	57.49	57.69	85,306
16 Jul 20	57.61000 +0.17	57.76	57.10	57.28	133,601
15 Jul 20	57.44000 +0.42	57.96	57.00	57.10	150,929
14 Jul 20	57.02000 +0.82	57.16	56.01	56.01	165,614
13 Jul 20	56.20000 -0.06	56.55	55.53	56.34	127,771
10 Jul 20	56.26000 +0.22	56.28	55.38	55.94	186,669
09 Jul 20	56.04000 +0.30	56.17	54.97	55.84	135,867
08 Jul 20	55.74000 -0.05	56.35	55.41	55.97	112,689
07 Jul 20	55.79000 +0.63	56.53	54.99	54.99	152,368
06 Jul 20	55.16000 +0.14	55.61	54.95	55.15	115,918
03 Jul 20	55.02000 +0.09	55.51	54.60	55.05	52,406
02 Jul 20	54.93000 -0.34	55.45	54.55	55.17	178,012
30 Jun 20	55.27000 +1.16	55.87	54.06	54.06	358,079
29 Jun 20	54.11000 +0.03	54.64	53.56	54.22	190,531
26 Jun 20	54.08000 -0.25	54.76	53.87	54.15	172,561
25 Jun 20	54.33000 -0.87	55.00	53.52	54.99	170,914
24 Jun 20	55.20000 +0.55	55.39	54.37	54.40	256,344
23 Jun 20	54.65000 -0.11	55.07	54.49	55.00	171,308
22 Jun 20	54.76000 +0.66	55.02	54.00	54.17	158,911
19 Jun 20	54.10000 -0.86	55.22	54.00	55.17	621,821
18 Jun 20	54.96000 -0.69	55.42	54.94	55.31	95,656
17 Jun 20	55.65000 -0.12	56.09	55.14	55.89	334,916
16 Jun 20	55.77000 +1.03	56.24	55.28	55.74	245,539
15 Jun 20	54.74000 +0.49	54.92	52.97	53.45	188,580
12 Jun 20	54.25000 +0.42	54.85	53.58	54.70	459,906
11 Jun 20	53.83000 -1.82	55.02	53.74	54.87	236,642
10 Jun 20	55.65000 -1.74	56.98	54.86	56.51	214,969
09 Jun 20	57.39000 -0.48	57.90	57.30	57.65	154,310
08 Jun 20	57.87000 -0.59	58.23	57.73	58.19	184,557
05 Jun 20	58.46000 +0.18	59.00	57.94	58.89	190,419
04 Jun 20	58.28000 +0.28	58.67	57.62	57.90	229,751
03 Jun 20	58.00000 -0.09	58.53	57.76	58.09	491,093
02 Jun 20	58.09000 -1.13	59.34	57.30	59.34	280,975
01 Jun 20	59.22000 -0.37	59.68	59.01	59.60	311,716
29 May 20	59.59000 +0.67	60.23	58.83	59.43	7,135,149
28 May 20	58.92000 +1.98	59.23	57.09	57.14	500,686
27 May 20	56.94000 +0.30	57.15	55.53	56.72	500,148
26 May 20	56.64000 +0.24	56.93	55.78	56.42	239,452
25 May 20	56.40000 +0.49	56.79	56.03	56.37	183,053
22 May 20	55.91000 -0.03	56.30	55.69	56.01	303,934
21 May 20	55.94000 -0.85	56.75	55.83	56.68	451,179
20 May 20	56.79000 -0.43	57.82	56.44	57.82	449,110
19 May 20	57.22000 +0.26	58.32	57.13	57.78	735,496
15 May 20	56.96000 -0.12	57.22	56.48	57.09	249,365
14 May 20	57.08000 -0.74	57.57	56.73	57.43	285,621
13 May 20	57.82000 -1.12	59.66	57.53	59.17	362,241
12 May 20	58.94000 -1.19	60.44	58.83	60.44	423,752
11 May 20	60.13000 -1.66	61.50	60.01	60.99	331,693
08 May 20	61.79000 +0.28	62.06	59.46	61.53	425,355
07 May 20	61.51000 +2.09	61.54	59.85	59.99	249,738
06 May 20	59.42000 -0.05	60.61	59.00	60.06	302,269
05 May 20	59.47000 +0.51	59.75	59.26	59.55	337,913
04 May 20	58.96000 -0.81	59.65	58.74	59.45	370,646
01 May 20	59.77000 -0.14	60.03	59.01	59.50	191,763
30 Apr 20	59.91000 -0.72	60.67	59.74	60.67	335,026
29 Apr 20	60.63000 +0.69	61.58	60.05	60.56	445,816
28 Apr 20	59.94000 -0.71	61.36	59.82	61.22	598,424
27 Apr 20	60.65000 +0.15	61.45	60.44	61.00	267,074
24 Apr 20	60.50000 +0.21	60.94	60.30	60.30	634,833
23 Apr 20	60.29000 +0.00	60.88	59.87	60.50	299,773
22 Apr 20	60.29000 +2.00	60.47	58.63	58.70	194,647
21 Apr 20	58.29000 +0.11	59.25	57.46	57.47	247,973
20 Apr 20	58.18000 +0.28	58.81	57.23	57.39	282,434
17 Apr 20	57.90000 +2.19	58.14	56.67	56.67	283,392
16 Apr 20	55.71000 +1.19	55.93	54.12	54.73	210,729
15 Apr 20	54.52000 -1.57	55.57	53.94	55.31	338,373
14 Apr 20	56.09000 +2.54	56.26	54.14	54.14	306,449
13 Apr 20	53.55000 -1.25	54.85	52.78	54.57	269,479
09 Apr 20	54.80000 +1.61	55.45	53.49	53.84	240,429
08 Apr 20	53.19000 +2.20	53.56	51.39	51.42	295,626
07 Apr 20	50.99000 -0.25	53.06	50.52	52.09	216,270
06 Apr 20	51.24000 +1.73	52.12	50.03	50.95	258,582
03 Apr 20	49.51000 +0.06	50.07	48.68	49.17	163,402
02 Apr 20	49.45000 +1.06	49.54	47.72	48.23	240,898
01 Apr 20	48.39000 +0.19	49.31	47.22	47.78	472,889
31 Mar 20	48.20000 +1.02	48.68	47.37	47.37	271,711
30 Mar 20	47.18000 +1.10	47.29	45.71	46.71	232,731
27 Mar 20	46.08000 -0.51	47.02	45.28	45.63	175,433
26 Mar 20	46.59000 +2.25	46.90	44.34	44.55	237,820
25 Mar 20	44.34000 -0.68	45.82	43.72	45.04	261,658
24 Mar 20	45.02000 +4.39	45.04	42.30	42.64	269,339
23 Mar 20	40.63000 -0.28	42.02	39.47	40.78	291,192
20 Mar 20	40.91000 -0.91	42.00	40.27	42.00	276,624
19 Mar 20	41.82000 +2.66	42.37	38.51	39.22	441,545
18 Mar 20	39.16000 -4.66	42.12	37.76	41.90	606,339
17 Mar 20	43.82000 -1.31	46.57	43.57	45.69	545,817
16 Mar 20	45.13000 -3.10	47.60	44.29	45.51	440,623
13 Mar 20	48.23000 +2.44	48.39	46.14	47.13	455,372
12 Mar 20	45.79000 -5.36	50.00	45.65	48.75	428,921
11 Mar 20	51.15000 -2.82	53.33	51.02	53.15	338,575
10 Mar 20	53.97000 +2.35	54.15	52.25	52.72	437,323
09 Mar 20	51.62000 -2.68	53.18	51.40	52.87	306,786
06 Mar 20	54.30000 -0.31	54.94	53.17	53.82	174,733
05 Mar 20	54.61000 -1.43	55.83	54.34	55.50	245,955
04 Mar 20	56.04000 +2.32	56.12	54.26	54.38	251,693
03 Mar 20	53.72000 +0.95	54.66	52.90	52.96	340,157
02 Mar 20	52.77000 -0.46	53.85	52.17	53.58	266,967
28 Feb 20	53.23000 -1.68	56.78	52.69	56.78	376,116
27 Feb 20	54.91000 -0.28	55.43	54.02	54.63	94,195
26 Feb 20	55.19000 -0.59	56.68	55.17	55.47	170,337
25 Feb 20	55.78000 -1.66	57.88	55.75	57.43	230,841
24 Feb 20	57.44000 -0.18	57.61	55.94	55.94	148,020
21 Feb 20	57.62000 -0.27	57.92	57.41	57.76	254,333
20 Feb 20	57.89000 +0.57	57.97	57.06	57.28	173,354
19 Feb 20	57.32000 +0.54	57.42	56.73	56.89	92,988
18 Feb 20	56.78000 -0.32	57.38	56.69	56.92	57,594
14 Feb 20	57.10000 +0.36	57.23	56.66	56.66	76,665
13 Feb 20	56.74000 -0.23	56.81	56.50	56.72	134,565
12 Feb 20	56.97000 -0.39	57.35	56.52	57.35	226,159
11 Feb 20	57.36000 +0.56	57.58	56.60	56.80	107,668
10 Feb 20	56.80000 +0.05	57.13	56.62	56.89	55,308
07 Feb 20	56.75000 -1.00	58.11	56.73	57.71	115,482
06 Feb 20	57.75000 +0.99	57.91	56.79	56.79	164,872
05 Feb 20	56.76000 +0.82	56.78	56.10	56.35	166,661
04 Feb 20	55.94000 +0.14	56.41	55.75	55.94	364,151
03 Feb 20	55.80000 -0.07	56.13	55.42	56.05	111,148
31 Jan 20	55.87000 -0.58	56.59	55.66	56.57	156,293
30 Jan 20	56.45000 -0.40	56.75	56.20	56.67	124,009
29 Jan 20	56.85000 -0.02	57.18	56.48	56.90	201,250
28 Jan 20	56.87000 -0.12	57.05	56.67	56.99	347,988
27 Jan 20	56.99000 +0.03	57.07	56.43	56.58	157,343
24 Jan 20	56.96000 +0.05	57.11	56.46	57.10	181,358
23 Jan 20	56.91000 -0.18	57.11	56.77	57.11	96,475
22 Jan 20	57.09000 +0.07	57.44	56.93	57.01	141,368
21 Jan 20	57.02000 -0.61	57.78	56.98	57.50	260,987
20 Jan 20	57.63000 -0.31	58.08	57.60	57.97	28,937
17 Jan 20	57.94000 -0.11	58.40	57.85	58.08	117,362
16 Jan 20	58.05000 -0.19	58.69	57.87	58.69	145,358
15 Jan 20	58.24000 -0.12	58.94	58.08	58.31	103,225
14 Jan 20	58.36000 +0.23	58.57	58.07	58.13	152,074
13 Jan 20	58.13000 +1.06	58.32	57.14	57.14	255,371
10 Jan 20	57.07000 -0.18	57.34	56.68	57.34	183,462
09 Jan 20	57.25000 +0.96	57.88	56.43	56.46	220,262
08 Jan 20	56.29000 +0.03	56.41	55.90	56.41	102,135
07 Jan 20	56.26000 +0.12	56.38	55.72	56.30	82,647
06 Jan 20	56.14000 +0.34	56.31	55.48	55.55	189,206
03 Jan 20	55.80000 +0.03	56.05	55.47	55.55	101,009
02 Jan 20	55.77000 +0.05	56.23	55.10	55.84	165,323
31 Dec 19	55.72000 -0.49	56.16	55.52	56.15	52,257
30 Dec 19	56.21000 -0.45	56.58	56.12	56.58	45,062
27 Dec 19	56.66000 -0.54	56.94	56.51	56.94	59,924
24 Dec 19	57.20000 +0.37	57.39	56.63	56.86	44,369
23 Dec 19	56.83000 -0.46	57.50	56.77	57.19	82,834
20 Dec 19	57.29000 +0.57	57.38	56.75	56.75	148,082
19 Dec 19	56.72000 +0.17	56.91	56.24	56.47	99,249
18 Dec 19	56.55000 -0.34	56.87	56.47	56.77	113,224
17 Dec 19	56.89000 +0.31	57.48	56.59	57.48	149,010
16 Dec 19	56.58000 -0.08	56.95	55.43	56.50	122,685
13 Dec 19	56.66000 -0.24	57.10	56.54	56.90	108,625
12 Dec 19	56.90000 -0.55	57.64	56.90	57.31	191,763
11 Dec 19	57.45000 +0.22	57.56	57.14	57.23	71,630
10 Dec 19	57.23000 -0.16	57.76	57.08	57.28	140,566
09 Dec 19	57.39000 -0.31	57.63	57.23	57.56	106,770
06 Dec 19	57.70000 -0.19	58.29	57.58	57.97	101,232
05 Dec 19	57.89000 +0.23	58.04	57.37	57.82	74,461
04 Dec 19	57.66000 -0.02	58.51	57.52	57.86	130,654
03 Dec 19	57.68000 +0.17	57.72	57.28	57.49	204,920
02 Dec 19	57.51000 +0.11	57.81	57.16	57.40	232,097
29 Nov 19	57.40000 -0.22	58.03	57.10	57.74	136,017
28 Nov 19	57.62000 -0.04	57.89	57.39	57.82	73,529
27 Nov 19	57.66000 +0.43	57.96	57.22	57.30	197,818
26 Nov 19	57.23000 +0.81	57.43	56.28	56.28	210,276
25 Nov 19	56.42000 +0.79	56.94	55.57	56.06	128,380
22 Nov 19	55.63000 +0.14	55.84	55.13	55.43	192,243
21 Nov 19	55.49000 -0.18	55.76	55.24	55.69	102,652
20 Nov 19	55.67000 -0.33	56.07	55.40	56.03	106,338
19 Nov 19	56.00000 +0.50	56.11	55.31	55.48	137,251
18 Nov 19	55.50000 -0.40	56.01	55.19	56.00	137,477
15 Nov 19	55.90000 -0.29	56.28	55.72	55.92	143,287
14 Nov 19	56.19000 +1.12	56.26	54.93	55.07	138,882
13 Nov 19	55.07000 -0.42	55.83	55.04	55.45	174,401
12 Nov 19	55.49000 +0.03	55.73	55.22	55.46	129,019
11 Nov 19	55.46000 +0.80	56.01	54.47	54.69	237,773
08 Nov 19	54.66000 -0.18	56.84	52.21	54.82	472,041
07 Nov 19	54.84000 +0.12	54.89	54.39	54.70	112,739
06 Nov 19	54.72000 +0.02	54.88	54.35	54.65	131,805
05 Nov 19	54.70000 +0.00	55.06	54.14	55.03	159,374
04 Nov 19	54.70000 +0.38	54.82	54.18	54.44	160,865
01 Nov 19	54.32000 +0.13	54.58	54.00	54.34	151,086
31 Oct 19	54.19000 +0.35	54.30	53.52	53.85	153,646
30 Oct 19	53.84000 +0.65	54.03	52.82	53.19	131,338
29 Oct 19	53.19000 +0.39	53.27	52.69	52.86	89,176
28 Oct 19	52.80000 +0.41	53.24	52.27	52.51	95,210
25 Oct 19	52.39000 -0.12	53.47	52.33	52.45	142,112
24 Oct 19	52.51000 +0.46	52.66	51.76	52.14	98,049
23 Oct 19	52.05000 -0.83	52.89	51.87	52.89	113,554
22 Oct 19	52.88000 +0.38	53.40	52.50	52.51	306,944
21 Oct 19	52.50000 +0.16	53.03	52.39	52.39	77,785
18 Oct 19	52.34000 +0.13	52.63	52.15	52.29	108,322
17 Oct 19	52.21000 +0.23	52.37	51.53	52.13	107,538
16 Oct 19	51.98000 +0.14	52.15	51.38	51.84	151,786
15 Oct 19	51.84000 -0.18	52.50	51.62	52.30	141,036
11 Oct 19	52.02000 -0.65	52.90	51.95	52.90	111,128
10 Oct 19	52.67000 +0.21	52.92	52.26	52.57	210,725
09 Oct 19	52.46000 +0.26	52.76	52.14	52.35	91,741
08 Oct 19	52.20000 -0.14	52.66	52.09	52.32	160,890
07 Oct 19	52.34000 +0.28	52.40	51.51	51.51	104,574
04 Oct 19	52.06000 -0.10	52.65	52.02	52.65	247,753
03 Oct 19	52.16000 +0.15	52.32	51.59	52.28	118,905
02 Oct 19	52.01000 -0.05	52.10	51.60	51.85	94,480
01 Oct 19	52.06000 -0.75	53.34	51.95	52.81	142,099
30 Sep 19	52.81000 +0.40	53.08	52.25	52.25	83,268
27 Sep 19	52.41000 +0.33	52.89	51.94	52.17	149,378
26 Sep 19	52.08000 +0.80	52.31	51.05	51.25	111,069
25 Sep 19	51.28000 -0.55	51.93	51.21	51.93	128,886
24 Sep 19	51.83000 +0.65	52.17	50.98	51.29	116,246
23 Sep 19	51.18000 +0.49	51.19	50.43	50.69	132,521
20 Sep 19	50.69000 -0.11	51.34	50.57	50.86	213,823
19 Sep 19	50.80000 +0.04	51.39	50.52	50.89	141,593
18 Sep 19	50.76000 -0.14	50.92	50.50	50.92	67,680
17 Sep 19	50.90000 +0.30	50.96	50.46	50.74	92,486
16 Sep 19	50.60000 +0.18	50.75	49.81	50.58	114,124
13 Sep 19	50.42000 +0.09	50.65	50.21	50.49	84,531
12 Sep 19	50.33000 -0.06	50.65	50.32	50.51	113,827
11 Sep 19	50.39000 -0.10	50.69	50.07	50.56	220,933
10 Sep 19	50.49000 -0.77	51.10	50.40	51.10	134,095
09 Sep 19	51.26000 -0.30	51.66	50.89	51.65	122,352
06 Sep 19	51.56000 -0.45	52.07	51.48	51.87	160,614
05 Sep 19	52.01000 -0.38	52.73	51.56	52.53	205,697
04 Sep 19	52.39000 -0.30	53.00	52.29	52.70	118,310
03 Sep 19	52.69000 +0.02	52.79	52.11	52.49	125,795
30 Aug 19	52.67000 +0.03	52.67	52.39	52.55	105,006
29 Aug 19	52.64000 +0.39	52.80	52.32	52.50	68,076
28 Aug 19	52.25000 +0.70	52.35	51.31	51.40	71,381
27 Aug 19	51.55000 -0.51	52.18	51.43	52.01	111,231
26 Aug 19	52.06000 +0.07	52.32	51.87	52.28	91,937
23 Aug 19	51.99000 -0.21	52.52	51.83	52.26	116,619
22 Aug 19	52.20000 -0.28	52.65	52.10	52.65	71,946
21 Aug 19	52.48000 +0.20	52.90	52.13	52.42	87,126
20 Aug 19	52.28000 -0.09	52.57	51.85	52.52	73,541
19 Aug 19	52.37000 +0.78	52.73	51.74	51.83	119,776
16 Aug 19	51.59000 +0.58	51.72	50.92	51.18	89,872
15 Aug 19	51.01000 +0.07	51.11	50.17	51.00	128,410
14 Aug 19	50.94000 +0.24	51.04	50.36	50.49	211,862
13 Aug 19	50.70000 +0.00	50.93	50.28	50.76	284,600
12 Aug 19	50.70000 +1.46	51.20	49.32	49.49	329,906
09 Aug 19	49.24000 +2.24	50.15	47.52	47.52	373,224
08 Aug 19	47.00000 +0.21	47.41	46.65	46.83	148,961
07 Aug 19	46.79000 -0.21	47.09	46.27	46.69	102,596
06 Aug 19	47.00000 +0.06	47.23	45.84	45.94	135,313
02 Aug 19	46.94000 -0.37	47.25	46.83	47.19	67,571
01 Aug 19	47.31000 -0.34	47.88	47.09	47.58	90,657
31 Jul 19	47.65000 +0.37	47.76	47.15	47.15	104,397
30 Jul 19	47.28000 +0.49	47.45	46.59	46.59	82,375
29 Jul 19	46.79000 +0.22	46.86	46.15	46.44	148,280
26 Jul 19	46.57000 -0.05	46.79	46.22	46.60	59,080
25 Jul 19	46.62000 -0.06	46.85	46.51	46.62	68,966
24 Jul 19	46.68000 -0.01	46.74	46.14	46.71	103,635
23 Jul 19	46.69000 +0.12	46.78	46.38	46.65	121,531
22 Jul 19	46.57000 -0.66	47.51	46.50	47.31	80,124
19 Jul 19	47.23000 +0.05	47.52	47.13	47.23	94,348
18 Jul 19	47.18000 +0.32	47.31	46.74	46.81	105,593
17 Jul 19	46.86000 -0.12	47.12	46.70	47.03	220,912
16 Jul 19	46.98000 +0.98	47.18	45.96	45.99	161,341
15 Jul 19	46.00000 +1.19	46.07	44.96	44.98	194,256
12 Jul 19	44.81000 +0.68	44.97	44.06	44.06	89,788
11 Jul 19	44.13000 +0.23	44.34	43.87	43.93	144,940
10 Jul 19	43.90000 -0.25	44.24	43.80	44.15	166,114
09 Jul 19	44.15000 +0.18	44.31	43.86	43.90	90,778
08 Jul 19	43.97000 -0.16	44.19	43.84	44.02	196,961
05 Jul 19	44.13000 -0.26	44.38	43.86	44.30	170,812
04 Jul 19	44.39000 +0.27	44.41	44.06	44.06	23,512
03 Jul 19	44.12000 +0.14	44.19	43.96	44.01	56,228
02 Jul 19	43.98000 +0.43	44.40	43.51	44.20	163,263
28 Jun 19	43.55000 -0.03	44.00	43.44	43.50	150,675
27 Jun 19	43.58000 -0.33	44.21	43.41	44.00	180,876
26 Jun 19	43.91000 -0.61	45.00	43.85	44.54	173,151
25 Jun 19	44.52000 -1.17	45.76	43.89	45.76	255,041
24 Jun 19	45.69000 -1.97	47.04	45.56	46.09	192,694
21 Jun 19	47.66000 +0.31	47.83	47.28	47.36	138,835
20 Jun 19	47.35000 -0.78	48.32	47.32	48.32	69,598
19 Jun 19	48.13000 +0.08	48.27	47.94	48.00	42,485
18 Jun 19	48.05000 +0.00	48.57	47.87	48.22	65,978
17 Jun 19	48.05000 +0.22	48.66	47.83	47.83	106,865
14 Jun 19	47.83000 +1.12	47.91	46.69	46.76	69,316
13 Jun 19	46.71000 +0.13	47.09	46.43	46.56	60,802
12 Jun 19	46.58000 +0.59	46.83	45.77	46.00	98,430
11 Jun 19	45.99000 -0.01	46.25	45.88	46.24	135,768
10 Jun 19	46.00000 +0.51	46.04	45.52	45.52	61,187
07 Jun 19	45.49000 +0.25	45.86	45.15	45.18	93,353
06 Jun 19	45.24000 -0.07	45.38	44.89	45.32	74,169
05 Jun 19	45.31000 +0.79	45.34	44.38	44.51	81,065
04 Jun 19	44.52000 -0.29	44.98	44.44	44.87	67,337
03 Jun 19	44.81000 -0.29	45.23	44.68	44.79	71,592
31 May 19	45.10000 +0.33	45.11	44.50	44.54	82,839
30 May 19	44.77000 +0.16	44.97	44.41	44.41	88,489
29 May 19	44.61000 -0.59	45.19	44.59	45.13	109,172
28 May 19	45.20000 -0.40	45.75	45.00	45.00	65,476
27 May 19	45.60000 +0.18	45.90	45.23	45.38	15,446
24 May 19	45.42000 +0.13	46.00	45.38	45.47	48,404
23 May 19	45.29000 +0.03	45.74	44.87	44.87	98,978
22 May 19	45.26000 +0.05	45.40	44.89	44.89	82,748
21 May 19	45.21000 +0.24	45.39	45.08	45.08	67,578
17 May 19	44.97000 -0.03	45.29	44.64	44.68	58,503
16 May 19	45.00000 +0.71	45.21	44.29	44.29	65,266
15 May 19	44.29000 -0.47	44.72	44.23	44.59	82,618
14 May 19	44.76000 +1.12	45.04	43.73	43.76	126,851
13 May 19	43.64000 -1.28	44.91	43.57	44.24	116,849
10 May 19	44.92000 -1.76	46.00	42.64	46.00	470,600
09 May 19	46.68000 +0.07	46.88	46.28	46.50	65,806
08 May 19	46.61000 +0.03	46.94	46.20	46.48	55,633
07 May 19	46.58000 +0.03	47.02	46.35	46.43	95,590
06 May 19	46.55000 -0.04	46.76	46.22	46.23	56,110
03 May 19	46.59000 +0.07	46.77	46.28	46.69	47,280
02 May 19	46.52000 +0.06	46.73	46.17	46.46	62,363
01 May 19	46.46000 -0.16	46.69	46.17	46.64	43,832
30 Apr 19	46.62000 +0.09	46.72	46.29	46.49	67,190
29 Apr 19	46.53000 +0.16	46.75	45.97	46.05	62,060
26 Apr 19	46.37000 +0.09	46.53	46.08	46.28	69,374
25 Apr 19	46.28000 -0.84	46.94	46.12	46.94	80,116
24 Apr 19	47.12000 +0.62	47.19	46.44	46.44	98,690
23 Apr 19	46.50000 +0.77	46.71	45.79	45.79	79,839
22 Apr 19	45.73000 -0.94	46.72	45.68	46.72	41,109
18 Apr 19	46.67000 +0.51	46.90	46.15	46.15	133,304
17 Apr 19	46.16000 +0.79	46.34	45.44	45.44	87,538
16 Apr 19	45.37000 -0.27	45.81	45.36	45.73	64,170
15 Apr 19	45.64000 -0.13	45.94	45.54	45.79	49,701
12 Apr 19	45.77000 +0.66	45.82	44.93	45.30	81,608
11 Apr 19	45.11000 -0.14	45.44	45.00	45.28	93,178
10 Apr 19	45.25000 +0.02	45.56	45.15	45.15	64,636
09 Apr 19	45.23000 -0.37	45.55	45.02	45.31	79,795
08 Apr 19	45.60000 -0.28	45.87	45.36	45.55	100,367
05 Apr 19	45.88000 +0.13	46.03	45.70	45.76	53,666
04 Apr 19	45.75000 -0.14	45.91	45.54	45.84	108,052
03 Apr 19	45.89000 -0.16	46.53	45.75	46.10	103,870
02 Apr 19	46.05000 +0.07	46.10	45.59	46.04	60,106
01 Apr 19	45.98000 +0.61	46.03	45.53	45.55	87,988
29 Mar 19	45.37000 -0.01	45.72	45.27	45.43	90,235
28 Mar 19	45.38000 +0.56	45.42	44.89	44.89	84,139
27 Mar 19	44.82000 +0.07	45.10	44.67	44.67	103,563
26 Mar 19	44.75000 +0.40	44.83	44.09	44.51	116,901
25 Mar 19	44.35000 -0.46	44.75	44.26	44.74	119,502
22 Mar 19	44.81000 -0.39	45.30	44.63	45.21	164,061
21 Mar 19	45.20000 +0.25	45.43	44.92	44.93	131,809
20 Mar 19	44.95000 -0.42	45.43	44.90	45.43	71,050
19 Mar 19	45.37000 +0.08	45.83	45.07	45.26	104,439
18 Mar 19	45.29000 +0.11	45.42	44.96	45.16	69,536
15 Mar 19	45.18000 -0.11	45.84	45.18	45.36	173,433
14 Mar 19	45.29000 +0.25	45.34	44.78	45.28	87,894
13 Mar 19	45.04000 +0.23	45.29	44.75	44.87	94,531
12 Mar 19	44.81000 -0.42	45.29	44.74	45.25	104,309
11 Mar 19	45.23000 -0.14	45.40	44.53	45.31	191,285
08 Mar 19	45.37000 -0.12	45.43	45.01	45.43	180,971
07 Mar 19	45.49000 -0.35	45.74	45.33	45.55	130,660
06 Mar 19	45.84000 -0.42	46.55	45.64	46.26	171,885
05 Mar 19	46.26000 -0.31	46.87	46.24	46.52	154,166
04 Mar 19	46.57000 -2.53	49.13	46.47	49.02	283,581
01 Mar 19	49.10000 +0.36	49.34	47.21	47.59	241,827
28 Feb 19	48.74000 -0.41	49.85	48.74	49.07	196,465
27 Feb 19	49.15000 +0.53	49.33	48.35	48.54	118,812
26 Feb 19	48.62000 +0.09	49.09	48.52	48.52	197,008
25 Feb 19	48.53000 -0.13	48.80	48.29	48.64	96,864
22 Feb 19	48.66000 +0.42	48.71	48.09	48.22	77,039
21 Feb 19	48.24000 +0.08	48.58	48.05	48.05	131,530
20 Feb 19	48.16000 -0.05	48.37	47.78	48.27	276,247
19 Feb 19	48.21000 -0.37	48.72	48.11	48.54	123,387
15 Feb 19	48.58000 +0.30	48.75	48.28	48.32	114,677
14 Feb 19	48.28000 +0.42	48.53	47.39	47.39	84,629
13 Feb 19	47.86000 -0.31	48.34	47.61	48.17	68,482
12 Feb 19	48.17000 +0.06	48.25	47.89	48.18	109,044
11 Feb 19	48.11000 -0.04	48.55	47.95	48.19	149,099
08 Feb 19	48.15000 -0.21	48.38	48.00	48.29	89,385
07 Feb 19	48.36000 -0.13	48.74	48.35	48.47	77,448
06 Feb 19	48.49000 +0.18	48.72	48.31	48.48	72,114
05 Feb 19	48.31000 +0.59	48.53	47.87	47.90	109,410
04 Feb 19	47.72000 +0.45	48.80	47.28	47.28	212,035
01 Feb 19	47.27000 +0.04	47.56	47.11	47.24	148,488
31 Jan 19	47.23000 -0.04	47.50	47.03	47.35	242,768
30 Jan 19	47.27000 -0.46	47.70	46.88	47.50	163,167
29 Jan 19	47.73000 -0.24	48.10	47.66	47.97	145,606
28 Jan 19	47.97000 +0.02	48.09	47.62	47.75	155,332
25 Jan 19	47.95000 +0.03	48.13	47.53	48.04	105,303
24 Jan 19	47.92000 -0.20	48.54	47.79	48.19	101,213
23 Jan 19	48.12000 -0.37	48.86	47.99	48.49	110,630
22 Jan 19	48.49000 +0.36	48.70	48.01	48.01	121,919
21 Jan 19	48.13000 -0.04	48.31	47.75	48.25	13,175
18 Jan 19	48.17000 +0.80	48.48	47.35	47.67	194,890
17 Jan 19	47.37000 +0.80	47.83	46.57	46.57	139,217
16 Jan 19	46.57000 +0.16	46.88	46.26	46.36	253,229
15 Jan 19	46.41000 +0.14	46.77	46.15	46.24	79,259
14 Jan 19	46.27000 +0.07	46.47	45.86	46.14	90,095
11 Jan 19	46.20000 +0.02	46.96	46.15	46.34	120,444
10 Jan 19	46.18000 +0.43	46.62	45.67	45.75	203,201
09 Jan 19	45.75000 -0.17	46.26	45.70	45.99	217,660
08 Jan 19	45.92000 -0.22	46.79	45.83	46.31	108,802
07 Jan 19	46.14000 +0.35	46.55	45.60	45.60	215,590
04 Jan 19	45.79000 +0.58	45.97	45.32	45.40	105,466
03 Jan 19	45.21000 +0.51	45.59	44.28	44.59	180,095
02 Jan 19	44.70000 +0.04	44.84	43.70	44.32	103,867
31 Dec 18	44.66000 +0.33	45.12	44.30	44.48	96,741
28 Dec 18	44.33000 +0.33	44.90	43.79	44.00	126,319
27 Dec 18	44.00000 +1.62	44.09	43.09	43.09	128,533
24 Dec 18	42.38000 -0.34	42.67	41.89	42.67	68,180
21 Dec 18	42.72000 -0.56	43.63	42.62	43.43	214,739
20 Dec 18	43.28000 -0.17	43.50	42.88	43.24	227,254
19 Dec 18	43.45000 +0.28	44.19	43.15	43.24	193,344
18 Dec 18	43.17000 +0.46	43.43	42.78	42.82	245,233
17 Dec 18	42.71000 -0.26	42.98	42.24	42.96	158,116
14 Dec 18	42.97000 -0.32	43.66	42.62	43.13	154,849
13 Dec 18	43.29000 -0.38	44.20	43.16	43.99	120,410
12 Dec 18	43.67000 -0.36	44.61	43.60	44.33	127,792
11 Dec 18	44.03000 -0.55	45.11	43.77	44.91	151,192
10 Dec 18	44.58000 +0.22	44.97	44.39	44.57	199,222
07 Dec 18	44.36000 -0.18	45.28	44.13	44.38	178,470
06 Dec 18	44.54000 -0.06	44.66	43.79	44.31	154,025
05 Dec 18	44.60000 +0.27	44.83	44.30	44.30	31,527
04 Dec 18	44.33000 -1.24	45.71	44.22	45.52	155,058
03 Dec 18	45.57000 -0.63	46.58	45.32	46.40	178,819
30 Nov 18	46.20000 -0.61	47.03	45.70	46.86	152,817
29 Nov 18	46.81000 +0.39	46.90	46.26	46.26	138,877
28 Nov 18	46.42000 +1.08	46.51	45.37	45.37	130,697
27 Nov 18	45.34000 -0.61	46.21	45.29	45.59	85,676
26 Nov 18	45.95000 +0.79	46.12	45.31	45.42	103,581
23 Nov 18	45.16000 -0.06	45.38	44.99	45.22	37,237
22 Nov 18	45.22000 -0.20	45.74	45.22	45.45	12,485
21 Nov 18	45.42000 -0.18	46.61	45.33	45.67	102,643
20 Nov 18	45.60000 +0.11	46.49	45.03	45.11	170,578
19 Nov 18	45.49000 -0.19	45.99	45.30	45.54	96,275
16 Nov 18	45.68000 +0.45	45.99	44.91	45.05	95,782
15 Nov 18	45.23000 -0.32	45.36	44.34	45.34	134,012
14 Nov 18	45.55000 -1.00	47.10	45.47	46.70	161,694
13 Nov 18	46.55000 +0.23	46.76	46.07	46.45	129,474
12 Nov 18	46.32000 -0.34	46.85	46.01	46.55	104,594
09 Nov 18	46.66000 +2.59	47.87	43.32	43.54	357,839
08 Nov 18	44.07000 +0.41	44.19	42.98	43.76	122,834
07 Nov 18	43.66000 +0.55	43.78	42.34	43.34	128,085
06 Nov 18	43.11000 -0.72	43.98	42.80	43.85	114,756
05 Nov 18	43.83000 -0.12	44.15	43.73	43.99	166,267
02 Nov 18	43.95000 -0.52	44.87	43.89	44.79	127,904
01 Nov 18	44.47000 +0.19	44.60	43.79	44.41	107,907
31 Oct 18	44.28000 +0.95	44.45	43.48	43.54	148,748
30 Oct 18	43.33000 +1.18	43.41	42.08	42.08	121,917
29 Oct 18	42.15000 +0.58	42.67	41.76	41.90	102,709
26 Oct 18	41.57000 -0.64	42.21	41.38	41.96	236,156
25 Oct 18	42.21000 +0.34	42.70	42.05	42.05	128,249
24 Oct 18	41.87000 -0.96	43.22	41.83	42.89	149,631
23 Oct 18	42.83000 -0.27	43.05	42.00	42.78	135,333
22 Oct 18	43.10000 -0.16	43.57	42.82	43.38	140,405
19 Oct 18	43.26000 +0.08	43.62	43.11	43.32	176,752
18 Oct 18	43.18000 -0.35	43.52	42.70	43.46	82,788
17 Oct 18	43.53000 -0.34	43.95	43.26	43.95	140,186
16 Oct 18	43.87000 +0.32	44.17	43.40	43.71	131,071
15 Oct 18	43.55000 +0.32	43.83	43.10	43.14	83,700
12 Oct 18	43.23000 -0.16	44.32	43.01	43.79	174,062
11 Oct 18	43.39000 -0.22	44.24	43.34	43.36	184,381
10 Oct 18	43.61000 -1.53	45.50	43.52	45.01	234,817
09 Oct 18	45.14000 -2.15	47.00	42.90	46.98	299,653
05 Oct 18	47.29000 +0.48	47.45	46.62	46.62	93,693
04 Oct 18	46.81000 +0.11	47.08	46.53	46.63	130,635
03 Oct 18	46.70000 +0.18	46.78	46.28	46.53	135,610
02 Oct 18	46.52000 +0.19	46.91	46.24	46.24	128,035
01 Oct 18	46.33000 -0.28	46.70	45.91	46.48	150,731
28 Sep 18	46.61000 -0.83	47.42	46.54	47.35	162,237
27 Sep 18	47.44000 +0.28	47.73	47.05	47.18	109,368
26 Sep 18	47.16000 -0.16	47.62	46.88	47.34	124,251
25 Sep 18	47.32000 +0.34	47.61	46.80	46.98	152,698
24 Sep 18	46.98000 -0.40	47.44	46.75	47.36	123,059
21 Sep 18	47.38000 -0.83	48.36	47.35	48.26	157,770
20 Sep 18	48.21000 +0.43	48.39	47.63	47.82	138,893
19 Sep 18	47.78000 -0.90	48.74	47.75	48.61	167,676
18 Sep 18	48.68000 -0.29	48.96	48.60	48.91	61,878
17 Sep 18	48.97000 -0.51	49.53	48.65	49.53	96,217
14 Sep 18	49.48000 +0.21	49.66	49.00	49.22	147,186
13 Sep 18	49.27000 +0.04	49.83	49.07	49.27	86,334
12 Sep 18	49.23000 -0.24	49.72	48.78	49.51	321,954
11 Sep 18	49.47000 +0.08	49.88	49.35	49.49	190,967
10 Sep 18	49.39000 +0.25	49.51	48.70	49.05	223,701
07 Sep 18	49.14000 -0.50	49.65	48.97	49.59	86,728
06 Sep 18	49.64000 -0.28	50.35	49.55	49.93	103,865
05 Sep 18	49.92000 -0.50	50.61	49.60	50.53	120,039
04 Sep 18	50.42000 +0.67	50.66	49.79	49.79	188,345
31 Aug 18	49.75000 +0.24	50.00	49.51	49.59	67,653
30 Aug 18	49.51000 +0.51	49.73	49.04	49.09	114,910
29 Aug 18	49.00000 -0.07	49.32	48.93	49.15	99,944
28 Aug 18	49.07000 -0.63	49.71	49.01	49.64	119,529
27 Aug 18	49.70000 -0.06	50.18	49.66	49.87	117,865
24 Aug 18	49.76000 -0.14	50.05	49.55	49.90	92,197
23 Aug 18	49.90000 +0.20	50.41	49.65	49.78	101,224
22 Aug 18	49.70000 -0.51	50.44	49.57	50.00	128,469
21 Aug 18	50.21000 +0.30	50.47	49.97	50.07	177,763
20 Aug 18	49.91000 +0.35	50.35	49.37	49.60	141,847
17 Aug 18	49.56000 -0.31	50.04	49.55	49.64	137,012
16 Aug 18	49.87000 +0.42	50.53	49.36	49.48	306,610
15 Aug 18	49.45000 +0.18	49.64	49.09	49.14	285,962
14 Aug 18	49.27000 -0.21	50.03	49.16	49.54	272,862
13 Aug 18	49.48000 +0.14	49.99	49.22	49.70	217,953
10 Aug 18	49.34000 +3.95	50.47	47.08	47.08	507,552
09 Aug 18	45.39000 +0.39	45.77	45.00	45.00	120,371
08 Aug 18	45.00000 +0.37	45.07	44.40	44.67	84,807
07 Aug 18	44.63000 +0.14	45.06	44.53	44.70	147,615
03 Aug 18	44.49000 +0.38	44.71	43.91	44.05	154,067
02 Aug 18	44.11000 +0.97	44.11	42.83	43.05	116,523
01 Aug 18	43.14000 -0.13	43.61	43.10	43.50	69,201
31 Jul 18	43.27000 +0.46	43.51	42.65	42.88	90,484
30 Jul 18	42.81000 -0.23	43.12	42.62	43.12	69,446
27 Jul 18	43.04000 -0.18	43.40	42.42	43.22	132,373
26 Jul 18	43.22000 +1.09	43.38	42.11	42.11	116,026
25 Jul 18	42.13000 +0.04	42.24	41.92	42.07	171,079
24 Jul 18	42.09000 -0.61	42.92	42.08	42.81	109,370
23 Jul 18	42.70000 -0.21	43.02	42.50	42.90	146,948
20 Jul 18	42.91000 -0.37	43.74	42.89	43.20	115,022
19 Jul 18	43.28000 +0.18	43.62	43.13	43.13	265,721
18 Jul 18	43.10000 +0.18	43.62	42.95	42.96	195,591
17 Jul 18	42.92000 -0.57	43.91	42.86	43.44	147,101
16 Jul 18	43.49000 -0.44	44.06	43.44	43.91	111,394
13 Jul 18	43.93000 +0.64	44.22	43.28	43.28	122,283
12 Jul 18	43.29000 -0.13	44.06	43.27	43.63	198,267
11 Jul 18	43.42000 -1.81	44.99	42.93	44.99	293,386
10 Jul 18	45.23000 -0.26	45.73	45.19	45.53	111,419
09 Jul 18	45.49000 +0.70	45.71	44.82	44.82	126,328
06 Jul 18	44.79000 -0.02	44.97	44.07	44.74	105,393
05 Jul 18	44.81000 +0.21	44.90	44.35	44.60	115,266
04 Jul 18	44.60000 +0.08	44.76	44.39	44.56	35,519
03 Jul 18	44.52000 -0.32	45.49	44.31	45.37	117,931
29 Jun 18	44.84000 +0.54	45.11	44.35	44.35	118,863
28 Jun 18	44.30000 -2.16	45.72	42.53	45.72	294,252
27 Jun 18	46.46000 -0.15	47.23	46.44	46.60	120,694
26 Jun 18	46.61000 +0.41	47.02	46.10	46.10	92,686
25 Jun 18	46.20000 -0.70	46.87	45.86	46.80	144,315
22 Jun 18	46.90000 -0.14	47.60	46.90	47.13	120,351
21 Jun 18	47.04000 -0.36	47.49	46.88	47.44	125,050
20 Jun 18	47.40000 +0.59	47.67	46.80	46.85	88,972
19 Jun 18	46.81000 -0.03	47.03	46.37	46.52	70,579
18 Jun 18	46.84000 +0.68	46.88	46.04	46.06	71,971
15 Jun 18	46.16000 -0.16	46.48	45.96	46.25	143,517
14 Jun 18	46.32000 +0.15	46.62	46.17	46.35	71,106
13 Jun 18	46.17000 -0.23	46.60	45.86	46.49	99,910
12 Jun 18	46.40000 -0.02	46.73	46.25	46.38	106,907
11 Jun 18	46.42000 +0.58	46.64	45.92	45.92	76,108
08 Jun 18	45.84000 +0.07	46.27	45.70	45.70	98,532
07 Jun 18	45.77000 -0.03	46.00	45.49	45.80	64,284
06 Jun 18	45.80000 +0.16	45.83	45.33	45.60	45,334
05 Jun 18	45.64000 +0.01	45.82	45.30	45.66	98,464
04 Jun 18	45.63000 +0.51	45.78	44.96	45.05	89,949
01 Jun 18	45.12000 +0.93	45.27	44.25	44.28	71,155
31 May 18	44.19000 +0.15	44.60	43.89	44.07	97,122
30 May 18	44.04000 +0.38	44.45	43.69	43.69	76,113
29 May 18	43.66000 -0.43	44.07	43.47	43.62	112,582
28 May 18	44.09000 -0.18	44.26	43.88	44.24	15,489
25 May 18	44.27000 +0.51	44.50	43.40	43.40	142,605
24 May 18	43.76000 +1.15	43.83	42.71	42.71	108,540
23 May 18	42.61000 +0.22	42.86	42.34	42.34	56,567
22 May 18	42.39000 +0.40	42.61	42.16	42.50	178,384
18 May 18	41.99000 +0.08	42.20	41.90	41.93	122,699
17 May 18	41.91000 -0.31	42.60	41.91	42.22	66,587
16 May 18	42.22000 -0.12	42.53	42.06	42.24	103,255
15 May 18	42.34000 +0.10	42.85	42.18	42.56	77,224
14 May 18	42.24000 -0.20	43.12	42.17	42.66	82,301
11 May 18	42.44000 -1.00	42.93	40.89	42.92	178,829
10 May 18	43.44000 +0.00	43.95	43.07	43.40	132,413
09 May 18	43.44000 -0.16	43.68	42.93	43.64	47,422
08 May 18	43.60000 +0.52	43.95	43.12	43.12	75,940
07 May 18	43.08000 +0.11	43.24	42.96	43.07	43,940
04 May 18	42.97000 +0.73	43.16	42.12	42.12	49,180
03 May 18	42.24000 -0.01	42.42	41.95	42.29	44,099
02 May 18	42.25000 +0.14	42.48	42.10	42.18	87,044
01 May 18	42.11000 +0.15	42.25	41.54	41.95	80,185
30 Apr 18	41.96000 -0.20	43.14	41.96	42.25	190,261
27 Apr 18	42.16000 +0.22	42.19	41.85	41.95	37,226
26 Apr 18	41.94000 +0.18	42.08	41.42	41.82	84,474
25 Apr 18	41.76000 -0.33	42.16	41.53	42.10	60,035
24 Apr 18	42.09000 -0.29	42.79	41.87	42.46	70,437
23 Apr 18	42.38000 +0.85	42.43	41.58	41.62	101,446
20 Apr 18	41.53000 -0.18	41.86	41.34	41.78	98,449
19 Apr 18	41.71000 -0.52	42.11	41.22	41.92	183,234
18 Apr 18	42.23000 +0.40	42.59	41.89	41.93	126,869
17 Apr 18	41.83000 +0.03	42.01	41.63	41.92	86,504
16 Apr 18	41.80000 +0.10	41.98	41.48	41.91	103,700
13 Apr 18	41.70000 +0.05	41.83	41.49	41.69	116,039
12 Apr 18	41.65000 +0.63	41.80	41.20	41.21	72,010
11 Apr 18	41.02000 -0.44	41.29	40.80	41.17	75,629
10 Apr 18	41.46000 +0.23	41.90	41.04	41.60	156,027
09 Apr 18	41.23000 +0.84	41.80	40.44	40.64	152,444
06 Apr 18	40.39000 -0.72	41.00	40.14	40.85	139,164
05 Apr 18	41.11000 -0.14	42.17	40.98	41.43	117,031
04 Apr 18	41.25000 +0.29	41.46	40.55	40.56	142,928
03 Apr 18	40.96000 +0.87	41.00	40.10	40.16	124,139
02 Apr 18	40.09000 -0.41	40.65	40.07	40.48	135,607
29 Mar 18	40.50000 +0.11	40.79	40.36	40.45	123,362
28 Mar 18	40.39000 +0.34	40.42	39.85	40.15	194,809
27 Mar 18	40.05000 +0.36	40.46	39.64	39.74	203,934
26 Mar 18	39.69000 +0.81	39.86	39.22	39.41	205,372
23 Mar 18	38.88000 -1.02	40.02	38.72	39.87	186,872
22 Mar 18	39.90000 -1.47	41.11	39.84	41.11	122,314
21 Mar 18	41.37000 -0.10	42.22	41.23	41.36	206,019
20 Mar 18	41.47000 +0.36	41.70	41.17	41.23	169,509
19 Mar 18	41.11000 -0.92	41.84	41.03	41.80	192,785
16 Mar 18	42.03000 -0.04	42.32	41.81	42.13	313,528
15 Mar 18	42.07000 -0.39	42.55	41.99	42.48	141,889
14 Mar 18	42.46000 -0.71	43.24	42.40	43.24	144,292
13 Mar 18	43.17000 +0.34	43.36	42.70	43.00	184,587
12 Mar 18	42.83000 +0.24	42.91	42.43	42.61	186,881
09 Mar 18	42.59000 -0.30	43.15	42.49	43.05	200,701
08 Mar 18	42.89000 +0.11	43.70	42.62	42.93	203,453
07 Mar 18	42.78000 +0.89	42.93	41.49	41.86	397,522
06 Mar 18	41.89000 +0.00	42.07	41.59	41.85	330,898
05 Mar 18	41.89000 +0.03	42.30	41.62	41.76	349,851
02 Mar 18	41.86000 +0.61	42.04	40.97	40.97	591,694
01 Mar 18	41.25000 -0.35	41.80	40.94	41.59	408,283
28 Feb 18	41.60000 -0.44	42.83	41.60	42.38	476,276
27 Feb 18	42.04000 -0.19	44.74	41.93	42.62	666,302
26 Feb 18	42.23000 +1.33	42.44	41.10	41.10	287,830
23 Feb 18	40.90000 +0.18	41.10	40.45	40.80	306,231
22 Feb 18	40.72000 +0.12	40.89	40.30	40.75	329,431
21 Feb 18	40.60000 +0.11	41.12	40.38	40.45	212,618
20 Feb 18	40.49000 -0.15	40.57	40.03	40.57	274,377
16 Feb 18	40.64000 +0.63	41.05	39.92	39.94	210,422
15 Feb 18	40.01000 +0.59	40.07	38.85	39.38	195,954
14 Feb 18	39.42000 -0.10	39.66	38.77	39.36	343,437
13 Feb 18	39.52000 +0.60	39.78	38.72	38.84	321,575
12 Feb 18	38.92000 +0.26	39.37	38.58	38.81	457,907
09 Feb 18	38.66000 +0.33	38.84	37.80	38.42	288,155
08 Feb 18	38.33000 -0.65	39.18	38.32	39.05	193,932
07 Feb 18	38.98000 -0.11	39.54	38.73	39.10	234,402
06 Feb 18	39.09000 +0.32	39.27	37.59	38.11	320,859
05 Feb 18	38.77000 -0.64	39.94	38.70	39.08	270,772
02 Feb 18	39.41000 -0.42	40.00	39.31	39.85	179,993
01 Feb 18	39.83000 -0.18	41.00	39.67	40.45	151,512
31 Jan 18	40.01000 +0.51	40.28	39.66	39.66	206,003
30 Jan 18	39.50000 -0.56	40.01	39.41	39.79	108,546
29 Jan 18	40.06000 -0.12	40.35	39.73	40.10	134,623
26 Jan 18	40.18000 +0.58	40.18	39.47	39.70	96,830
25 Jan 18	39.60000 +0.31	39.66	38.99	39.41	110,569
24 Jan 18	39.29000 -0.43	40.12	39.09	39.73	135,030
23 Jan 18	39.72000 +0.64	39.97	38.90	39.08	230,664
22 Jan 18	39.08000 -0.18	39.32	38.88	39.25	201,345
19 Jan 18	39.26000 +0.00	39.71	39.25	39.29	297,277
18 Jan 18	39.26000 -0.84	40.25	39.24	40.12	159,311
17 Jan 18	40.10000 +0.25	40.39	39.85	39.89	254,900
16 Jan 18	39.85000 -0.44	40.33	39.68	40.29	181,458
15 Jan 18	40.29000 +0.26	40.53	39.80	39.86	29,371
12 Jan 18	40.03000 +0.19	40.08	39.57	39.81	146,245
11 Jan 18	39.84000 +0.42	40.00	39.34	39.42	170,033
10 Jan 18	39.42000 +0.84	39.83	38.48	38.48	212,858
09 Jan 18	38.58000 -0.42	39.50	38.12	39.15	294,620
08 Jan 18	39.00000 +0.13	39.58	38.79	38.85	119,537
05 Jan 18	38.87000 -0.26	39.06	38.53	39.06	99,851
04 Jan 18	39.13000 +0.13	39.54	39.02	39.02	128,780
03 Jan 18	39.00000 +1.40	39.12	37.64	37.64	176,938
02 Jan 18	37.60000 -0.04	37.84	37.08	37.67	97,081
29 Dec 17	37.64000 +0.40	37.75	37.24	37.24	87,091
28 Dec 17	37.24000 +0.29	37.31	36.73	36.95	100,563
27 Dec 17	36.95000 -0.63	37.60	36.93	37.44	106,611
22 Dec 17	37.58000 +0.23	37.71	37.25	37.36	85,268
21 Dec 17	37.35000 +0.00	37.44	37.01	37.33	143,244
20 Dec 17	37.35000 +0.27	37.96	36.91	37.12	402,738
19 Dec 17	37.08000 -0.14	37.83	37.00	37.29	152,374
18 Dec 17	37.22000 -0.01	37.86	37.15	37.41	160,018
15 Dec 17	37.23000 +0.67	37.57	36.66	36.68	213,669
14 Dec 17	36.56000 +0.19	36.80	36.14	36.43	197,654
13 Dec 17	36.37000 +0.03	36.69	36.10	36.30	160,677
12 Dec 17	36.34000 -0.70	37.18	36.32	37.04	173,030
11 Dec 17	37.04000 +0.20	37.17	36.60	36.90	229,867
08 Dec 17	36.84000 +1.19	37.20	35.71	35.95	399,676
07 Dec 17	35.65000 +1.09	35.74	34.57	34.64	201,930
06 Dec 17	34.56000 +0.37	34.66	33.91	34.26	201,376
05 Dec 17	34.19000 -0.21	34.55	34.09	34.35	220,513
04 Dec 17	34.40000 +1.58	34.40	33.17	33.18	254,607
01 Dec 17	32.82000 -1.36	34.00	32.41	34.00	482,376
30 Nov 17	34.18000 +0.06	34.33	33.78	34.21	220,567
29 Nov 17	34.12000 +0.62	34.36	33.43	33.52	397,955
28 Nov 17	33.50000 +0.52	33.54	32.88	32.92	158,645
27 Nov 17	32.98000 +0.24	33.13	32.56	32.56	160,548
24 Nov 17	32.74000 -0.07	33.04	32.66	32.83	105,321
23 Nov 17	32.81000 +0.35	32.90	32.30	32.40	36,557
22 Nov 17	32.46000 -0.91	33.62	32.46	33.45	153,415
21 Nov 17	33.37000 -0.01	33.63	32.84	33.47	180,798
20 Nov 17	33.38000 +1.08	34.07	32.87	32.87	317,975
17 Nov 17	32.30000 +0.18	33.00	31.98	32.08	150,034
16 Nov 17	32.12000 +0.41	32.13	31.61	31.87	130,234
15 Nov 17	31.71000 -0.19	32.06	31.08	31.82	182,757
14 Nov 17	31.90000 -0.03	32.21	31.53	31.78	224,204
13 Nov 17	31.93000 -0.22	32.21	30.63	32.01	444,420
10 Nov 17	32.15000 -3.60	35.39	31.75	35.18	1,077,418
09 Nov 17	35.75000 -0.08	35.89	35.39	35.64	112,108
08 Nov 17	35.83000 -0.73	36.53	35.70	36.53	86,083
07 Nov 17	36.56000 -0.08	36.87	36.46	36.66	86,613
06 Nov 17	36.64000 -0.10	37.10	36.48	36.79	149,681
03 Nov 17	36.74000 -0.03	36.93	36.60	36.80	163,966
02 Nov 17	36.77000 +0.35	36.98	36.40	36.40	143,132
01 Nov 17	36.42000 +0.24	37.02	36.18	36.32	334,536
31 Oct 17	36.18000 +0.44	36.25	35.85	35.86	96,371
30 Oct 17	35.74000 -0.62	36.23	35.38	36.23	135,161
27 Oct 17	36.36000 -0.09	36.67	36.30	36.35	102,771
26 Oct 17	36.45000 +0.11	36.72	36.04	36.36	132,709
25 Oct 17	36.34000 -0.76	37.09	36.29	37.09	112,852
24 Oct 17	37.10000 +0.94	37.20	36.26	36.28	105,605
23 Oct 17	36.16000 -0.13	36.55	36.10	36.40	65,531
20 Oct 17	36.29000 +0.17	36.44	34.41	36.23	229,994
19 Oct 17	36.12000 +0.84	36.13	34.99	35.21	140,576
18 Oct 17	35.28000 +0.08	35.41	34.91	35.32	111,044
17 Oct 17	35.20000 -0.52	35.98	35.16	35.70	71,018
16 Oct 17	35.72000 +0.52	35.82	35.21	35.27	88,956
13 Oct 17	35.20000 +0.07	35.46	34.79	35.20	171,300
12 Oct 17	35.13000 +0.18	35.28	34.77	34.99	92,471
11 Oct 17	34.95000 +0.13	35.35	34.70	34.90	196,152
10 Oct 17	34.82000 -2.37	36.49	34.22	36.49	561,892
06 Oct 17	37.19000 -0.45	37.68	36.78	37.56	197,265
05 Oct 17	37.64000 +0.19	37.98	37.31	37.53	109,014
04 Oct 17	37.45000 -0.64	38.09	37.29	38.09	182,165
03 Oct 17	38.09000 -0.78	39.19	38.08	38.82	148,433
02 Oct 17	38.87000 -0.58	39.57	38.48	39.45	142,440
29 Sep 17	39.45000 +0.85	39.47	38.49	38.65	111,098
28 Sep 17	38.60000 +0.40	38.62	37.94	38.19	152,615
27 Sep 17	38.20000 -0.27	38.74	37.85	38.61	96,692
26 Sep 17	38.47000 -0.54	38.98	38.40	38.98	66,837
25 Sep 17	39.01000 +0.14	39.10	38.71	38.89	103,724
22 Sep 17	38.87000 +0.93	38.92	37.81	37.94	120,754
21 Sep 17	37.94000 -0.12	38.19	37.88	38.06	73,335
20 Sep 17	38.06000 +0.66	38.13	37.40	37.40	67,333
19 Sep 17	37.40000 -0.16	37.58	37.15	37.52	73,797
18 Sep 17	37.56000 +0.47	37.66	36.66	37.13	140,997
15 Sep 17	37.09000 +0.10	37.22	36.75	36.91	151,328
14 Sep 17	36.99000 +0.18	37.36	36.79	36.83	70,404
13 Sep 17	36.81000 -0.07	37.01	36.79	36.88	58,765
12 Sep 17	36.88000 +0.08	37.43	36.57	36.80	121,563
11 Sep 17	36.80000 +0.60	37.05	36.35	36.35	107,326
08 Sep 17	36.20000 +0.20	36.37	35.75	35.97	69,165
07 Sep 17	36.00000 -0.65	36.64	35.99	36.64	86,280
06 Sep 17	36.65000 +0.20	36.98	36.47	36.60	112,644
05 Sep 17	36.45000 -0.51	36.96	36.30	36.94	77,534
01 Sep 17	36.96000 -0.16	37.31	36.60	37.11	106,097
31 Aug 17	37.12000 +0.23	37.40	36.74	36.97	209,506
30 Aug 17	36.89000 +0.53	37.02	36.37	36.37	83,064
29 Aug 17	36.36000 +0.65	36.53	35.63	35.74	121,292
28 Aug 17	35.71000 -0.05	35.85	35.49	35.70	69,505
25 Aug 17	35.76000 -0.09	35.91	35.58	35.85	70,300
24 Aug 17	35.85000 +0.07	35.99	35.62	35.74	106,456
23 Aug 17	35.78000 +0.15	35.85	35.40	35.47	100,177
22 Aug 17	35.63000 -0.02	35.71	35.29	35.43	162,272
21 Aug 17	35.65000 -0.10	35.92	35.40	35.60	94,517
18 Aug 17	35.75000 -0.53	36.22	35.24	36.22	146,444
17 Aug 17	36.28000 -0.05	36.82	36.11	36.29	103,841
16 Aug 17	36.33000 +0.14	37.05	36.22	36.32	148,270
15 Aug 17	36.19000 +0.82	36.28	35.32	35.32	132,257
14 Aug 17	35.37000 +1.01	35.44	34.55	34.55	89,860
11 Aug 17	34.36000 -0.28	34.63	34.12	34.62	118,863
10 Aug 17	34.64000 -0.78	35.39	34.63	35.39	115,548
09 Aug 17	35.42000 -2.12	36.57	34.44	36.54	544,096
08 Aug 17	37.54000 +2.77	39.01	34.80	34.92	616,050
04 Aug 17	34.77000 +0.24	34.77	34.77	34.77	96,682
03 Aug 17	34.53000 -0.01	34.85	34.41	34.55	56,851
02 Aug 17	34.54000 +0.03	34.62	34.03	34.53	145,020
01 Aug 17	34.51000 -0.69	35.25	34.14	35.25	170,797
31 Jul 17	35.20000 -0.20	35.49	34.89	35.49	141,670
28 Jul 17	35.40000 -0.45	35.79	35.19	35.70	125,074
27 Jul 17	35.85000 +0.30	35.89	35.41	35.59	112,753
26 Jul 17	35.55000 -0.15	35.78	35.33	35.73	154,296
25 Jul 17	35.70000 +0.46	35.91	35.23	35.31	92,565
24 Jul 17	35.24000 -0.39	35.64	35.07	35.64	59,762
21 Jul 17	35.63000 +0.11	35.82	35.43	35.48	72,435
20 Jul 17	35.52000 +0.18	35.72	35.40	35.47	76,573
19 Jul 17	35.34000 +0.07	35.42	34.86	35.25	88,140
18 Jul 17	35.27000 +0.20	35.30	34.82	34.98	102,794
17 Jul 17	35.07000 -0.10	35.26	34.89	35.06	87,331
14 Jul 17	35.17000 +0.36	35.22	34.62	34.81	133,010
13 Jul 17	34.81000 -0.07	34.99	34.28	34.94	112,915
12 Jul 17	34.88000 -0.68	35.95	34.80	35.58	191,471
11 Jul 17	35.56000 +0.79	35.68	34.45	34.80	209,213
10 Jul 17	34.77000 -2.69	36.79	34.51	36.79	520,987
07 Jul 17	37.46000 -0.20	37.59	36.71	37.59	145,289
06 Jul 17	37.66000 -0.30	38.00	37.37	37.82	100,475
05 Jul 17	37.96000 -0.37	38.53	37.82	38.36	158,605
04 Jul 17	38.33000 +1.07	38.37	37.26	37.26	70,776
30 Jun 17	37.26000 -0.44	38.00	37.14	37.86	201,399
29 Jun 17	37.70000 +0.30	38.01	37.25	37.40	156,004
28 Jun 17	37.40000 -0.60	38.23	37.28	38.11	207,228
27 Jun 17	38.00000 -0.19	38.41	37.89	38.11	165,441
26 Jun 17	38.19000 -0.06	38.46	37.96	38.26	116,763
23 Jun 17	38.25000 +1.45	38.52	37.00	37.07	158,129
22 Jun 17	36.80000 -1.25	38.01	36.64	38.01	232,597
21 Jun 17	38.05000 -0.22	38.58	38.01	38.40	98,435
20 Jun 17	38.27000 -0.96	39.24	38.10	39.12	181,570
19 Jun 17	39.23000 -0.10	39.44	38.92	39.33	128,629
16 Jun 17	39.33000 -1.17	40.50	39.02	40.50	794,746
15 Jun 17	40.50000 -1.50	41.88	40.10	41.72	135,447
14 Jun 17	42.00000 -0.32	42.25	41.71	42.01	80,584
13 Jun 17	42.32000 -0.84	43.15	42.18	43.15	94,388
12 Jun 17	43.16000 +1.00	43.33	42.03	42.03	76,918
09 Jun 17	42.16000 +0.39	42.25	41.66	41.78	66,186
08 Jun 17	41.77000 +0.28	41.80	41.34	41.48	56,329
07 Jun 17	41.49000 -0.98	42.55	41.45	42.42	128,438
06 Jun 17	42.47000 -0.10	42.55	42.07	42.49	76,205
05 Jun 17	42.57000 -0.02	42.85	42.42	42.60	51,511
02 Jun 17	42.59000 +0.25	42.87	42.29	42.35	82,608
01 Jun 17	42.34000 +0.38	42.40	41.80	42.13	92,528
31 May 17	41.96000 -0.31	42.28	41.32	42.27	121,235
30 May 17	42.27000 -0.09	42.57	42.06	42.37	85,531
29 May 17	42.36000 +0.40	42.64	42.08	42.08	25,731
26 May 17	41.96000 -0.46	42.51	41.94	42.31	76,484
25 May 17	42.42000 +0.07	42.57	42.16	42.55	65,670
24 May 17	42.35000 -0.08	42.84	42.18	42.67	95,470
23 May 17	42.43000 +0.21	42.44	41.77	41.83	83,639
19 May 17	42.22000 -0.86	43.07	41.90	43.07	156,120
18 May 17	43.08000 +1.03	43.84	41.96	42.00	146,493
17 May 17	42.05000 +0.11	42.09	41.35	41.53	143,627
16 May 17	41.94000 -0.34	42.41	41.71	42.34	77,821
15 May 17	42.28000 -0.18	42.68	42.19	42.30	70,887
12 May 17	42.46000 -0.13	43.39	42.13	42.43	53,235
11 May 17	42.59000 -0.79	43.66	42.41	43.30	113,560
10 May 17	43.38000 +0.47	43.78	42.63	42.63	118,774
09 May 17	42.91000 +1.31	43.02	41.60	41.60	128,053
08 May 17	41.60000 -0.56	42.39	41.48	42.04	133,129
05 May 17	42.16000 -1.83	43.30	41.26	42.08	318,187
04 May 17	43.99000 -0.45	44.80	43.45	44.64	90,701
03 May 17	44.44000 -0.27	44.80	43.98	44.63	102,247
02 May 17	44.71000 +0.14	44.81	44.30	44.49	85,967
01 May 17	44.57000 -0.19	44.62	43.72	44.43	139,782
28 Apr 17	44.76000 +0.03	44.95	44.60	44.80	100,240
27 Apr 17	44.73000 +0.49	44.87	44.22	44.23	105,614
26 Apr 17	44.24000 +0.70	44.38	43.53	43.67	115,840
25 Apr 17	43.54000 +0.77	43.75	43.00	43.00	143,052
24 Apr 17	42.77000 +1.27	43.00	41.95	42.02	129,128
21 Apr 17	41.50000 -0.07	41.81	41.28	41.57	54,269
20 Apr 17	41.57000 -0.06	42.08	41.37	41.74	89,182
19 Apr 17	41.63000 +0.26	41.85	41.39	41.54	72,775
18 Apr 17	41.37000 +0.31	41.51	40.89	40.89	103,884
17 Apr 17	41.06000 +0.18	41.10	40.80	41.01	94,381
13 Apr 17	40.88000 +0.36	41.02	40.42	40.44	78,871
12 Apr 17	40.52000 -0.57	41.00	40.28	41.00	139,656
11 Apr 17	41.09000 +0.52	41.11	40.28	40.50	156,060
10 Apr 17	40.57000 -2.31	41.55	39.30	41.55	390,900
07 Apr 17	42.88000 -1.01	43.86	42.82	43.80	131,693
06 Apr 17	43.89000 +0.60	44.18	43.29	43.29	276,862
05 Apr 17	43.29000 -0.09	43.94	43.06	43.48	143,649
04 Apr 17	43.38000 +0.34	43.41	42.90	43.01	121,875
03 Apr 17	43.04000 -0.73	43.81	43.00	43.81	245,383
31 Mar 17	43.77000 +0.18	44.01	43.38	43.53	326,185
30 Mar 17	43.59000 -0.04	43.84	43.44	43.66	79,792
29 Mar 17	43.63000 -0.22	43.85	43.49	43.85	169,391
28 Mar 17	43.85000 +0.45	44.09	43.27	43.27	109,640
27 Mar 17	43.40000 +0.26	43.47	42.77	42.97	99,059
24 Mar 17	43.14000 +0.22	43.21	42.82	42.99	135,991
23 Mar 17	42.92000 +0.81	42.99	41.97	42.02	75,524
22 Mar 17	42.11000 +0.32	42.28	41.58	41.67	113,285
21 Mar 17	41.79000 -0.13	42.15	41.45	42.09	113,133
20 Mar 17	41.92000 -0.28	42.30	41.86	42.17	78,312
17 Mar 17	42.20000 +0.25	42.51	41.92	42.04	218,693
16 Mar 17	41.95000 -0.25	42.36	41.74	42.20	138,785
15 Mar 17	42.20000 +0.09	42.53	42.09	42.27	89,271
14 Mar 17	42.11000 -0.31	42.45	41.84	42.35	109,994
13 Mar 17	42.42000 +0.01	42.60	42.25	42.41	65,660
10 Mar 17	42.41000 +1.05	42.60	41.29	41.51	274,724
09 Mar 17	41.36000 -0.27	41.68	41.10	41.55	108,229
08 Mar 17	41.63000 -0.67	42.40	41.62	42.40	102,865
07 Mar 17	42.30000 -0.30	42.68	42.28	42.51	185,748
06 Mar 17	42.60000 -0.44	43.34	42.60	43.01	109,618
03 Mar 17	43.04000 -0.03	43.51	43.00	43.00	110,721
02 Mar 17	43.07000 -1.27	44.43	43.07	44.42	180,005
01 Mar 17	44.34000 -0.36	45.56	44.31	45.19	158,915
28 Feb 17	44.70000 -0.45	45.56	44.70	45.23	231,655
27 Feb 17	45.15000 +0.64	45.43	44.43	44.50	489,958
24 Feb 17	44.51000 +0.41	44.64	43.49	43.73	150,013
23 Feb 17	44.10000 -0.62	44.90	43.86	44.67	139,095
22 Feb 17	44.72000 -1.00	46.20	44.71	46.03	259,522
21 Feb 17	45.72000 +5.16	46.32	42.60	42.60	462,558
17 Feb 17	40.56000 -0.10	40.78	40.34	40.62	86,688
16 Feb 17	40.66000 +0.09	40.83	40.40	40.47	61,865
15 Feb 17	40.57000 -0.07	41.00	40.33	40.51	147,913
14 Feb 17	40.64000 -0.39	41.07	40.07	41.03	187,718
13 Feb 17	41.03000 -0.67	42.05	40.99	41.85	90,262
10 Feb 17	41.70000 +0.58	41.86	40.92	41.13	69,880
09 Feb 17	41.12000 +0.64	41.46	40.23	40.48	122,667
08 Feb 17	40.48000 -0.80	41.08	40.43	41.04	172,888
07 Feb 17	41.28000 -0.81	42.23	41.23	42.23	127,426
06 Feb 17	42.09000 -0.58	42.90	42.00	42.66	69,043
03 Feb 17	42.67000 +0.99	42.67	41.74	41.74	121,863
02 Feb 17	41.68000 -0.54	41.98	41.32	41.96	137,821
01 Feb 17	42.22000 +0.04	42.46	41.84	42.33	116,843
31 Jan 17	42.18000 +0.00	42.59	41.87	42.01	243,146
30 Jan 17	42.18000 -0.69	43.00	41.85	42.85	173,032
27 Jan 17	42.87000 +0.07	43.14	42.66	42.66	114,418
26 Jan 17	42.80000 +0.20	43.05	42.47	42.62	109,088
25 Jan 17	42.60000 +0.35	42.60	42.06	42.27	533,523
24 Jan 17	42.25000 +0.20	42.49	41.94	41.99	109,474
23 Jan 17	42.05000 -0.13	42.29	41.64	42.03	100,998
20 Jan 17	42.18000 +0.19	42.36	40.82	41.89	183,732
19 Jan 17	41.99000 -0.74	42.80	41.90	42.80	145,187
18 Jan 17	42.73000 +0.56	43.07	42.04	42.09	148,592
17 Jan 17	42.17000 -0.68	42.85	42.02	42.80	247,871
16 Jan 17	42.85000 -0.40	43.53	42.85	43.15	79,320
13 Jan 17	43.25000 -1.30	43.90	43.20	43.67	195,397
12 Jan 17	44.55000 +0.05	44.63	43.96	44.38	114,234
11 Jan 17	44.50000 -0.54	45.43	44.12	45.43	115,996
10 Jan 17	45.04000 +0.92	45.12	43.61	44.01	222,465
09 Jan 17	44.12000 -1.00	45.17	43.99	45.03	210,117
06 Jan 17	45.12000 -0.48	45.76	45.07	45.50	210,479
05 Jan 17	45.60000 -0.17	45.89	45.30	45.73	229,025
04 Jan 17	45.77000 +0.07	45.97	45.25	45.65	184,795
03 Jan 17	45.70000 +0.15	46.58	45.59	45.79	185,124
30 Dec 16	45.55000 -0.32	46.12	45.48	45.95	108,115
29 Dec 16	45.87000 +0.09	46.13	45.59	45.76	114,162
28 Dec 16	45.78000 -2.95	46.58	45.50	46.40	301,491
23 Dec 16	48.73000 +1.18	48.84	47.23	47.56	128,819
22 Dec 16	47.55000 -3.28	51.02	47.51	50.86	295,360
21 Dec 16	50.83000 +0.64	50.98	50.14	50.14	88,635
20 Dec 16	50.19000 +0.21	50.61	49.99	49.99	166,137
19 Dec 16	49.98000 -0.15	50.67	49.29	50.13	113,285
16 Dec 16	50.13000 -0.97	51.22	50.06	51.15	140,806
15 Dec 16	51.10000 +0.37	51.76	50.95	50.95	123,262
14 Dec 16	50.73000 -0.65	51.24	50.15	51.24	216,970
13 Dec 16	51.38000 +0.18	51.59	50.72	51.05	101,063
12 Dec 16	51.20000 -0.61	51.72	51.07	51.72	67,147
09 Dec 16	51.81000 -0.10	52.26	51.40	51.78	52,916
08 Dec 16	51.91000 -0.33	52.88	51.00	52.88	114,092
07 Dec 16	52.24000 +1.85	52.36	50.31	50.36	217,998
06 Dec 16	50.39000 -0.04	50.47	49.59	50.36	167,198
05 Dec 16	50.43000 +0.82	50.43	49.26	49.46	184,549
02 Dec 16	49.61000 -1.93	51.49	49.32	51.49	225,248
01 Dec 16	51.54000 +0.34	51.81	50.89	51.33	172,427
30 Nov 16	51.20000 +0.51	51.57	50.73	50.80	133,112
29 Nov 16	50.69000 +0.23	50.90	50.41	50.42	73,928
28 Nov 16	50.46000 -0.87	51.82	50.45	51.09	74,400
25 Nov 16	51.33000 +0.04	51.61	50.99	51.17	49,312
24 Nov 16	51.29000 -0.30	51.53	51.00	51.01	33,015
23 Nov 16	51.59000 +0.37	51.93	51.07	51.07	133,005
22 Nov 16	51.22000 +1.02	51.50	49.98	49.98	145,732
21 Nov 16	50.20000 +0.05	50.22	49.90	50.15	64,735
18 Nov 16	50.15000 +0.20	50.31	49.79	49.87	113,670
17 Nov 16	49.95000 +0.02	50.02	49.32	49.92	125,906
16 Nov 16	49.93000 -0.37	50.40	49.77	50.29	157,328
15 Nov 16	50.30000 -0.21	50.57	50.15	50.47	920,247
14 Nov 16	50.51000 +0.10	50.85	50.41	50.58	110,823
11 Nov 16	50.41000 +0.21	50.63	49.80	50.20	127,092
10 Nov 16	50.20000 +2.61	50.75	47.80	47.80	177,593
09 Nov 16	47.59000 +1.43	47.70	45.84	45.88	220,436
08 Nov 16	46.16000 -0.64	46.90	46.16	46.82	73,208
07 Nov 16	46.80000 +0.57	47.07	46.30	46.30	68,586
04 Nov 16	46.23000 +0.29	46.56	45.72	45.88	136,050
03 Nov 16	45.94000 +0.29	46.17	45.47	45.75	71,328
02 Nov 16	45.65000 -0.08	45.88	45.47	45.81	98,604
01 Nov 16	45.73000 -0.65	46.50	45.47	46.37	103,234
31 Oct 16	46.38000 +0.26	46.60	45.83	46.12	78,769
28 Oct 16	46.12000 +0.04	46.60	46.07	46.10	70,693
27 Oct 16	46.08000 -0.14	46.27	45.85	46.27	90,295
26 Oct 16	46.22000 +0.02	46.35	45.72	46.07	105,356
25 Oct 16	46.20000 -0.52	46.74	46.02	46.74	66,302
24 Oct 16	46.72000 -0.33	47.31	46.56	47.15	45,849
21 Oct 16	47.05000 +0.20	47.23	46.87	46.92	53,707
20 Oct 16	46.85000 +0.27	46.92	46.47	46.65	63,468
19 Oct 16	46.58000 +0.21	46.66	46.10	46.40	90,207
18 Oct 16	46.37000 +0.15	46.68	46.24	46.52	221,964
17 Oct 16	46.22000 -0.39	46.61	46.02	46.61	60,572
14 Oct 16	46.61000 -0.27	47.16	46.55	46.94	76,468
13 Oct 16	46.88000 -0.50	47.23	46.67	47.23	89,123
12 Oct 16	47.38000 +0.29	47.38	46.94	47.09	96,601
11 Oct 16	47.09000 +0.38	47.19	46.50	46.72	190,183
07 Oct 16	46.71000 -0.29	47.07	46.57	46.97	84,910
06 Oct 16	47.00000 +0.23	47.16	46.66	46.76	73,105
05 Oct 16	46.77000 +0.27	46.98	46.45	46.71	136,024
04 Oct 16	46.50000 -0.85	47.72	46.46	47.43	161,793
03 Oct 16	47.35000 +1.38	48.85	45.97	45.97	311,991
30 Sep 16	45.97000 +0.94	46.24	44.99	44.99	139,236
29 Sep 16	45.03000 +0.18	45.18	44.69	44.78	270,200
28 Sep 16	44.85000 -0.36	45.40	44.78	45.39	230,261
27 Sep 16	45.21000 -0.52	45.82	45.19	45.66	137,790
26 Sep 16	45.73000 -0.35	46.17	45.48	45.82	84,478
23 Sep 16	46.08000 -0.14	46.37	45.90	46.23	144,669
22 Sep 16	46.22000 +0.26	46.25	45.84	45.95	914,322
21 Sep 16	45.96000 -0.04	46.44	45.89	46.23	214,235
20 Sep 16	46.00000 +0.37	46.16	45.50	45.74	194,362
19 Sep 16	45.63000 +0.73	46.06	45.11	45.11	201,058
16 Sep 16	44.90000 +0.05	45.09	44.70	44.96	343,228
15 Sep 16	44.85000 +0.52	45.28	44.25	44.25	156,147
14 Sep 16	44.33000 +0.51	44.44	43.70	43.70	280,697
13 Sep 16	43.82000 +0.00	44.12	43.36	43.66	253,055
12 Sep 16	43.82000 +0.44	44.08	43.02	43.02	117,248
09 Sep 16	43.38000 -0.66	44.30	43.03	43.88	255,480
08 Sep 16	44.04000 -1.14	45.32	43.96	45.13	219,856
07 Sep 16	45.18000 -0.04	45.64	45.07	45.10	1,420,679
06 Sep 16	45.22000 -0.22	45.73	45.06	45.38	227,863
02 Sep 16	45.44000 -0.04	46.07	45.44	45.49	174,375
01 Sep 16	45.48000 -0.13	45.87	44.92	45.60	292,625
31 Aug 16	45.61000 -1.13	48.29	44.92	46.64	659,068
30 Aug 16	46.74000 +9.11	47.05	43.47	44.67	1,246,675
29 Aug 16	37.63000 +0.61	37.77	37.10	37.18	350,939
26 Aug 16	37.02000 +0.83	37.05	36.19	36.19	209,545
25 Aug 16	36.19000 +0.29	36.19	35.58	35.99	195,702
24 Aug 16	35.90000 +0.18	36.47	35.61	35.66	406,361
23 Aug 16	35.72000 +0.48	35.76	35.20	35.24	445,543
22 Aug 16	35.24000 -0.01	35.52	35.06	35.29	222,284
19 Aug 16	35.25000 +0.05	35.53	35.06	35.25	228,670
18 Aug 16	35.20000 -0.33	35.58	34.80	35.51	190,405
17 Aug 16	35.53000 -0.63	36.20	35.18	36.20	432,939
16 Aug 16	36.16000 -0.64	36.80	36.12	36.78	144,797
15 Aug 16	36.80000 +0.45	37.00	36.02	36.57	438,243
12 Aug 16	36.35000 -0.40	36.82	36.16	36.61	240,816
11 Aug 16	36.75000 -0.86	37.64	36.62	37.64	502,183
10 Aug 16	37.61000 -0.89	38.55	37.32	38.55	422,268
09 Aug 16	38.50000 -4.68	40.30	36.55	40.01	618,252
08 Aug 16	43.18000 -0.01	43.59	42.78	43.57	56,977
05 Aug 16	43.19000 +0.43	43.83	43.00	43.06	80,304
04 Aug 16	42.76000 -0.09	42.89	42.01	42.76	102,060
03 Aug 16	42.85000 +0.08	43.10	42.40	42.81	78,260
02 Aug 16	42.77000 -0.53	43.18	42.52	43.18	86,093
29 Jul 16	43.30000 -0.10	43.50	43.04	43.29	60,492
28 Jul 16	43.40000 +0.09	43.48	43.08	43.12	67,100
27 Jul 16	43.31000 -0.55	43.89	43.15	43.89	78,410
26 Jul 16	43.86000 +0.48	44.20	43.45	43.46	55,749
25 Jul 16	43.38000 -0.32	43.95	43.20	43.71	83,022
22 Jul 16	43.70000 -0.57	43.94	42.82	43.94	119,645
21 Jul 16	44.27000 +0.64	44.27	43.64	43.68	70,057
20 Jul 16	43.63000 +0.50	43.80	43.18	43.27	167,837
19 Jul 16	43.13000 -0.47	43.93	43.03	43.66	115,566
18 Jul 16	43.60000 +0.30	43.76	43.22	43.40	91,074
15 Jul 16	43.30000 -1.44	44.70	43.25	44.70	174,036
14 Jul 16	44.74000 -0.26	45.15	44.56	45.15	88,025
13 Jul 16	45.00000 -0.38	45.56	44.83	45.46	86,496
12 Jul 16	45.38000 -0.42	45.92	45.16	45.62	74,301
11 Jul 16	45.80000 +0.21	46.04	45.30	45.54	202,437
08 Jul 16	45.59000 +1.33	45.71	44.27	44.27	124,209
07 Jul 16	44.26000 +0.33	44.26	43.62	43.93	57,707
06 Jul 16	43.93000 -0.09	44.22	43.40	44.22	148,564
05 Jul 16	44.02000 +0.30	44.02	43.35	43.69	108,048
04 Jul 16	43.72000 +0.06	44.10	43.37	44.10	41,712
30 Jun 16	43.66000 +0.55	43.66	43.03	43.11	123,066
29 Jun 16	43.11000 +0.39	43.50	42.92	42.92	78,412
28 Jun 16	42.72000 +0.94	43.11	41.92	41.92	154,780
27 Jun 16	41.78000 -0.85	42.49	41.52	42.46	137,088
24 Jun 16	42.63000 -1.09	43.31	42.46	42.76	69,776
23 Jun 16	43.72000 -0.20	44.20	43.58	44.07	53,933
22 Jun 16	43.92000 +0.32	44.12	43.43	43.43	63,176
21 Jun 16	43.60000 +0.24	43.72	43.35	43.43	77,848
20 Jun 16	43.36000 +1.01	43.67	42.41	42.41	148,202
17 Jun 16	42.35000 -0.41	42.74	42.20	42.68	146,239
16 Jun 16	42.76000 +0.13	43.06	42.53	42.56	163,900
15 Jun 16	42.63000 +0.13	42.84	42.45	42.56	94,033
14 Jun 16	42.50000 -0.29	43.14	42.27	42.75	89,860
13 Jun 16	42.79000 +0.05	43.02	42.56	42.56	63,571
10 Jun 16	42.74000 -1.29	43.92	42.54	43.88	131,915
09 Jun 16	44.03000 +0.15	44.06	43.66	43.86	82,903
08 Jun 16	43.88000 +0.39	44.08	43.20	43.47	215,097
07 Jun 16	43.49000 +0.24	43.78	43.06	43.06	164,144
06 Jun 16	43.25000 +0.27	43.33	42.97	43.10	137,864
03 Jun 16	42.98000 -0.01	43.06	42.37	42.78	154,906
02 Jun 16	42.99000 +0.16	43.03	42.65	42.74	128,504
01 Jun 16	42.83000 -0.02	43.03	42.45	42.74	179,946
31 May 16	42.85000 -0.15	43.13	42.46	43.13	134,796
30 May 16	43.00000 +0.54	43.18	42.49	42.79	49,418
27 May 16	42.46000 +0.16	42.71	42.23	42.23	73,253
26 May 16	42.30000 -0.13	42.63	42.29	42.35	117,667
25 May 16	42.43000 -0.49	43.31	42.42	42.88	165,265
24 May 16	42.92000 +1.05	42.94	41.88	41.98	144,953
20 May 16	41.87000 +0.15	42.03	41.41	41.41	66,937
19 May 16	41.72000 +0.35	41.75	41.09	41.26	109,494
18 May 16	41.37000 -0.04	41.74	41.13	41.48	182,826
17 May 16	41.41000 +0.17	41.53	40.93	41.09	137,033
16 May 16	41.24000 +0.50	41.35	40.67	40.74	132,698
13 May 16	40.74000 -0.13	41.39	40.57	40.90	85,038
12 May 16	40.87000 -0.16	41.31	40.56	40.97	134,943
11 May 16	41.03000 +1.25	41.15	39.69	39.69	151,140
10 May 16	39.78000 +0.03	40.50	39.37	39.74	169,387
09 May 16	39.75000 +2.09	40.38	37.76	38.34	370,400
06 May 16	37.66000 +0.44	37.72	37.00	37.12	80,073
05 May 16	37.22000 +0.02	37.33	36.88	37.19	77,172
04 May 16	37.20000 +0.41	37.25	36.75	36.79	55,843
03 May 16	36.79000 +0.54	36.79	35.88	36.23	97,363
02 May 16	36.25000 +0.25	36.63	35.99	36.13	126,540
29 Apr 16	36.00000 -0.18	36.28	35.77	36.10	69,636
28 Apr 16	36.18000 -0.60	36.75	36.14	36.74	108,671
27 Apr 16	36.78000 +0.15	36.86	36.50	36.74	59,729
26 Apr 16	36.63000 +0.37	36.67	36.15	36.30	115,990
25 Apr 16	36.26000 -0.53	36.83	36.13	36.83	38,152
22 Apr 16	36.79000 +0.29	37.00	36.29	36.56	103,600
21 Apr 16	36.50000 +0.11	36.73	36.25	36.50	68,104
20 Apr 16	36.39000 -0.23	36.73	36.00	36.73	330,104
19 Apr 16	36.62000 -0.10	36.82	36.10	36.82	91,243
18 Apr 16	36.72000 -0.06	36.90	36.62	36.85	67,725
15 Apr 16	36.78000 +0.06	36.78	36.44	36.74	91,494
14 Apr 16	36.72000 +0.88	36.81	35.88	35.91	167,458
13 Apr 16	35.84000 +0.40	36.13	35.58	35.62	182,295
12 Apr 16	35.44000 -0.06	35.78	35.22	35.58	73,437
11 Apr 16	35.50000 +0.31	36.00	35.16	35.29	109,423
08 Apr 16	35.19000 -0.06	36.00	35.03	35.37	128,909
07 Apr 16	35.25000 +0.09	35.49	34.80	35.10	277,198
06 Apr 16	35.16000 +0.01	35.31	34.89	35.22	104,353
05 Apr 16	35.15000 -0.05	35.63	35.11	35.18	103,897
04 Apr 16	35.20000 -0.07	35.48	35.09	35.30	159,603
01 Apr 16	35.27000 +0.17	35.45	34.58	35.19	220,585
31 Mar 16	35.10000 -0.45	35.66	35.01	35.50	209,407
30 Mar 16	35.55000 +0.80	35.75	34.67	34.79	220,545
29 Mar 16	34.75000 +0.41	34.84	34.06	34.31	179,860
28 Mar 16	34.34000 +0.30	34.46	33.93	34.10	97,125
24 Mar 16	34.04000 -0.10	34.34	33.53	34.06	153,628
23 Mar 16	34.14000 +0.73	34.14	33.48	33.49	115,710
22 Mar 16	33.41000 +0.19	33.68	33.10	33.18	101,358
21 Mar 16	33.22000 +0.33	33.25	32.67	32.90	82,193
18 Mar 16	32.89000 -0.06	33.06	32.66	33.00	122,879
17 Mar 16	32.95000 +0.37	33.25	32.40	32.57	142,659
16 Mar 16	32.58000 -0.30	33.11	32.44	32.93	182,422
15 Mar 16	32.88000 -0.12	33.17	32.72	32.99	97,379
14 Mar 16	33.00000 +0.46	33.25	32.53	32.53	69,774
11 Mar 16	32.54000 -0.07	32.63	32.14	32.63	232,860
10 Mar 16	32.61000 -1.01	34.12	32.46	33.77	226,033
09 Mar 16	33.62000 -0.07	34.00	33.33	33.86	188,625
08 Mar 16	33.69000 -0.17	34.10	33.00	33.72	238,743
07 Mar 16	33.86000 +1.06	34.53	33.08	33.20	286,437
04 Mar 16	32.80000 +0.30	33.37	32.59	32.68	212,679
03 Mar 16	32.50000 +0.20	32.73	32.34	32.35	502,049
02 Mar 16	32.30000 +0.28	32.56	31.92	32.03	580,930
01 Mar 16	32.02000 -0.36	32.44	31.74	32.44	557,631
29 Feb 16	32.38000 +0.59	33.66	31.67	31.75	303,810
26 Feb 16	31.79000 +0.39	32.03	29.73	31.43	364,692
25 Feb 16	31.40000 -0.02	31.66	31.17	31.50	136,990
24 Feb 16	31.42000 -0.09	31.76	31.20	31.41	136,874
23 Feb 16	31.51000 +0.07	31.88	31.28	31.47	199,282
22 Feb 16	31.44000 -0.18	32.01	31.27	31.99	148,693
19 Feb 16	31.62000 -1.03	33.28	31.50	33.28	165,226
18 Feb 16	32.65000 +0.56	32.90	32.07	32.26	82,388
17 Feb 16	32.09000 -0.13	32.42	31.75	32.42	130,520
16 Feb 16	32.22000 +0.82	32.28	31.28	31.85	114,984
12 Feb 16	31.40000 +0.24	31.89	31.19	31.63	132,491
11 Feb 16	31.16000 -0.58	31.73	31.02	31.36	179,288
10 Feb 16	31.74000 -0.89	33.29	31.66	32.70	224,661
09 Feb 16	32.63000 -0.19	33.00	32.13	32.66	151,995
08 Feb 16	32.82000 +0.82	32.99	31.79	32.18	157,148
05 Feb 16	32.00000 +0.95	32.01	31.20	31.23	473,664
04 Feb 16	31.05000 -0.28	31.40	30.90	31.32	104,813
03 Feb 16	31.33000 -0.45	31.68	30.68	31.68	166,508
02 Feb 16	31.78000 -0.50	32.19	31.49	32.02	184,734
01 Feb 16	32.28000 +0.30	32.34	31.38	31.92	141,775
29 Jan 16	31.98000 +0.83	32.08	31.14	31.14	296,224
28 Jan 16	31.15000 -0.85	32.17	31.04	32.12	285,449
27 Jan 16	32.00000 +0.82	32.06	31.06	31.11	250,039
26 Jan 16	31.18000 +0.21	31.25	30.72	31.02	119,174
25 Jan 16	30.97000 -1.08	32.09	30.86	32.01	193,948
22 Jan 16	32.05000 +0.43	32.29	31.65	31.84	221,417
21 Jan 16	31.62000 +0.08	31.79	30.99	31.51	135,582
20 Jan 16	31.54000 -0.17	31.67	30.75	31.58	139,072
19 Jan 16	31.71000 +0.55	32.29	31.30	31.30	110,770
18 Jan 16	31.16000 -0.64	32.08	31.16	32.08	22,368
15 Jan 16	31.80000 -0.08	31.96	31.25	31.45	396,939
14 Jan 16	31.88000 +0.65	32.01	31.08	31.28	217,411
13 Jan 16	31.23000 -0.05	31.47	30.98	31.38	192,137
12 Jan 16	31.28000 -0.32	31.83	30.84	31.83	310,503
11 Jan 16	31.60000 +0.63	31.64	30.91	31.02	256,307
08 Jan 16	30.97000 +0.01	31.27	30.74	31.14	197,281
07 Jan 16	30.96000 -0.06	31.13	30.40	30.58	280,656
06 Jan 16	31.02000 -1.17	32.16	30.83	32.16	297,750
05 Jan 16	32.19000 -0.21	32.58	31.92	32.22	270,645
04 Jan 16	32.40000 -0.94	32.91	31.82	32.91	284,462
31 Dec 15	33.34000 -0.94	34.21	33.33	34.21	163,087
30 Dec 15	34.28000 +0.09	34.61	34.12	34.23	135,789
29 Dec 15	34.19000 +0.58	34.65	33.94	34.17	115,168
24 Dec 15	33.61000 -0.33	33.84	33.23	33.84	48,419
23 Dec 15	33.94000 +0.53	34.03	33.30	33.50	91,213
22 Dec 15	33.41000 +0.19	33.60	33.09	33.34	113,235
21 Dec 15	33.22000 -0.78	34.20	32.70	34.19	219,547
18 Dec 15	34.00000 +0.22	34.10	33.44	33.78	174,360
17 Dec 15	33.78000 +0.56	34.02	33.20	33.36	221,863
16 Dec 15	33.22000 +0.40	33.38	32.76	32.96	148,573
15 Dec 15	32.82000 +0.58	32.87	32.20	32.39	137,339
14 Dec 15	32.24000 -0.22	32.74	31.79	32.52	135,375
11 Dec 15	32.46000 -0.83	33.26	32.34	33.18	128,349
10 Dec 15	33.29000 +0.29	33.30	32.89	33.00	139,400
09 Dec 15	33.00000 -0.66	33.62	32.76	33.59	202,899
08 Dec 15	33.66000 -1.17	34.86	33.47	34.83	178,123
07 Dec 15	34.83000 +0.13	34.92	34.37	34.75	148,781
04 Dec 15	34.70000 +0.98	34.94	33.73	33.76	142,969
03 Dec 15	33.72000 -0.92	34.86	33.68	34.85	119,131
02 Dec 15	34.64000 -0.66	35.35	34.26	35.25	210,246
01 Dec 15	35.30000 -0.45	35.87	34.95	35.80	299,048
30 Nov 15	35.75000 -0.04	35.82	35.50	35.74	149,550
27 Nov 15	35.79000 -0.04	36.00	35.48	35.85	38,052
26 Nov 15	35.83000 +0.10	35.88	35.63	35.73	14,119
25 Nov 15	35.73000 -0.22	36.19	35.68	35.90	104,720
24 Nov 15	35.95000 -0.01	36.00	35.26	35.71	186,180
23 Nov 15	35.96000 +0.15	36.04	35.55	35.85	155,603
20 Nov 15	35.81000 +0.24	35.96	35.69	35.85	69,888
19 Nov 15	35.57000 -0.56	36.12	35.53	36.12	146,228
18 Nov 15	36.13000 +0.01	36.45	35.88	36.45	96,525
17 Nov 15	36.12000 -0.24	36.67	36.05	36.39	122,369
16 Nov 15	36.36000 +0.26	36.36	35.94	36.16	96,653
13 Nov 15	36.10000 +0.22	36.35	35.76	35.80	121,609
12 Nov 15	35.88000 -0.62	36.76	35.84	36.40	615,767
11 Nov 15	36.50000 +0.01	36.66	36.06	36.66	240,792
10 Nov 15	36.49000 +0.73	36.49	35.70	35.70	265,575
09 Nov 15	35.76000 -0.20	35.98	35.58	35.97	310,045
06 Nov 15	35.96000 +2.32	36.34	33.89	34.13	283,868
05 Nov 15	33.64000 -0.26	34.06	33.40	33.88	109,492
04 Nov 15	33.90000 +0.20	33.95	33.62	33.70	175,026
03 Nov 15	33.70000 -0.18	33.97	33.66	33.89	74,162
02 Nov 15	33.88000 -0.06	34.05	33.72	33.97	236,665
30 Oct 15	33.94000 -0.19	34.31	33.92	34.09	166,074
29 Oct 15	34.13000 +0.01	34.19	33.76	34.11	100,450
28 Oct 15	34.12000 +0.91	34.15	33.14	33.22	176,169
27 Oct 15	33.21000 -0.47	33.79	33.14	33.57	130,228
26 Oct 15	33.68000 -0.67	34.29	33.64	34.28	202,384
23 Oct 15	34.35000 +0.44	34.46	34.05	34.16	357,834
22 Oct 15	33.91000 +0.81	34.16	33.16	33.23	313,400
21 Oct 15	33.10000 +0.51	33.20	32.52	32.60	228,564
20 Oct 15	32.59000 +0.05	32.65	32.15	32.42	124,034
19 Oct 15	32.54000 +0.04	32.62	32.13	32.41	114,605
16 Oct 15	32.50000 +0.10	32.81	32.17	32.48	174,957
15 Oct 15	32.40000 -0.12	32.82	32.26	32.68	118,106
14 Oct 15	32.52000 -0.80	33.40	32.42	33.29	341,846
13 Oct 15	33.32000 -0.02	33.50	32.64	33.15	588,146
09 Oct 15	33.34000 -0.31	33.75	33.30	33.69	220,822
08 Oct 15	33.65000 -0.89	34.48	33.55	34.48	362,239
07 Oct 15	34.54000 -0.40	35.27	34.50	35.04	445,002
06 Oct 15	34.94000 -0.71	35.78	34.81	35.66	183,459
05 Oct 15	35.65000 +0.92	35.83	34.83	34.86	189,668
02 Oct 15	34.73000 +0.25	34.73	34.07	34.24	209,494
01 Oct 15	34.48000 -0.02	34.89	34.26	34.59	262,260
30 Sep 15	34.50000 -0.29	35.25	34.42	35.08	363,881
29 Sep 15	34.79000 +0.48	35.10	34.26	34.35	265,778
28 Sep 15	34.31000 -0.31	34.57	33.91	34.56	169,995
25 Sep 15	34.62000 +0.32	34.79	34.43	34.49	281,878
24 Sep 15	34.30000 -0.90	35.00	33.92	34.98	347,270
23 Sep 15	35.20000 +0.59	35.20	34.68	34.68	231,127
22 Sep 15	34.61000 +0.30	34.67	33.83	33.93	255,507
21 Sep 15	34.31000 -0.05	34.71	34.22	34.51	94,884
18 Sep 15	34.36000 -0.93	34.99	34.36	34.83	329,907
17 Sep 15	35.29000 -0.53	36.10	35.20	35.95	231,701
16 Sep 15	35.82000 +0.41	35.91	35.21	35.51	1,148,245
15 Sep 15	35.41000 +0.63	35.44	34.70	34.78	423,743
14 Sep 15	34.78000 -0.54	35.41	34.55	35.41	222,162
11 Sep 15	35.32000 -0.09	35.52	35.18	35.38	204,124
10 Sep 15	35.41000 -0.38	36.08	35.40	35.71	127,207
09 Sep 15	35.79000 -0.01	36.43	35.68	36.11	261,695
08 Sep 15	35.80000 +0.34	35.98	35.59	35.72	235,901
04 Sep 15	35.46000 -0.71	36.04	35.37	35.94	182,047
03 Sep 15	36.17000 +0.81	36.20	35.50	35.50	251,718
02 Sep 15	35.36000 +0.43	35.58	34.90	35.12	300,428
01 Sep 15	34.93000 -1.40	36.02	34.74	36.02	384,232
31 Aug 15	36.33000 -0.44	37.07	36.24	36.86	271,685
28 Aug 15	36.77000 -0.95	37.98	36.46	37.74	269,954
27 Aug 15	37.72000 +0.55	37.80	37.21	37.67	207,126
26 Aug 15	37.17000 +0.47	37.31	36.56	37.30	411,352
25 Aug 15	36.70000 -0.27	37.98	36.69	37.98	266,288
24 Aug 15	36.97000 -0.53	37.52	36.02	36.02	323,818
21 Aug 15	37.50000 -0.85	38.19	37.39	38.19	255,838
20 Aug 15	38.35000 -1.06	39.18	38.34	39.09	195,278
19 Aug 15	39.41000 -0.24	39.74	39.05	39.74	317,198
18 Aug 15	39.65000 -0.08	39.94	39.50	39.60	279,339
17 Aug 15	39.73000 -0.09	39.93	39.36	39.81	155,895
14 Aug 15	39.82000 +0.73	39.89	38.93	39.14	165,170
13 Aug 15	39.09000 -0.06	39.30	38.81	39.20	228,073
12 Aug 15	39.15000 +0.47	39.15	38.18	38.32	301,776
11 Aug 15	38.68000 +0.57	38.84	38.09	38.09	338,645
10 Aug 15	38.11000 +1.63	38.77	37.36	38.00	525,513
07 Aug 15	36.48000 +2.39	36.53	34.95	35.05	674,849
06 Aug 15	34.09000 -0.82	34.96	34.05	34.96	146,666
05 Aug 15	34.91000 -0.03	35.15	34.65	35.11	173,154
04 Aug 15	34.94000 -0.44	35.20	34.64	35.04	156,238
31 Jul 15	35.38000 +0.23	35.50	34.92	35.12	163,565
30 Jul 15	35.15000 +0.76	35.24	34.32	34.38	138,572
29 Jul 15	34.39000 +0.42	34.48	33.97	33.97	127,453
28 Jul 15	33.97000 +0.16	34.08	33.66	33.97	187,573
27 Jul 15	33.81000 +0.12	33.91	33.39	33.54	190,542
24 Jul 15	33.69000 -0.42	34.24	33.53	34.24	113,759
23 Jul 15	34.11000 -0.06	34.36	34.00	34.12	144,297
22 Jul 15	34.17000 -0.09	34.46	34.00	34.13	143,433
21 Jul 15	34.26000 -0.23	34.44	34.05	34.40	124,944
20 Jul 15	34.49000 -0.61	35.19	34.42	35.19	124,774
17 Jul 15	35.10000 +0.08	35.31	34.91	35.03	208,204
16 Jul 15	35.02000 +0.33	35.25	34.79	34.86	119,013
15 Jul 15	34.69000 -0.07	35.22	34.69	34.76	77,347
14 Jul 15	34.76000 +0.16	34.85	34.06	34.65	198,750
13 Jul 15	34.60000 -0.03	35.07	34.56	34.75	181,205
10 Jul 15	34.63000 +0.31	34.92	34.44	34.53	227,221
09 Jul 15	34.32000 -2.01	36.44	34.31	36.37	205,603
08 Jul 15	36.33000 +0.06	36.35	35.91	36.19	166,328
07 Jul 15	36.27000 +0.17	36.36	35.95	36.20	201,109
06 Jul 15	36.10000 -0.18	36.13	35.66	35.99	180,986
03 Jul 15	36.28000 +0.24	36.48	35.52	36.48	46,838
02 Jul 15	36.04000 +1.19	36.07	35.49	35.53	179,123
30 Jun 15	34.85000 +0.04	35.16	34.67	35.01	127,996
29 Jun 15	34.81000 -0.44	35.03	34.78	35.00	72,695
26 Jun 15	35.25000 -0.16	35.71	35.18	35.46	86,934
25 Jun 15	35.41000 -0.23	35.56	35.13	35.56	100,104
24 Jun 15	35.64000 +0.03	35.89	35.57	35.61	84,692
23 Jun 15	35.61000 +0.02	35.88	35.26	35.86	255,214
22 Jun 15	35.59000 +0.55	35.72	35.09	35.17	108,099
19 Jun 15	35.04000 -0.48	35.61	35.01	35.49	360,603
18 Jun 15	35.52000 +0.21	35.58	35.23	35.49	268,125
17 Jun 15	35.31000 -0.20	35.87	35.30	35.51	179,642
16 Jun 15	35.51000 -0.11	35.89	35.45	35.88	140,079
15 Jun 15	35.62000 +0.08	35.80	35.41	35.54	162,535
12 Jun 15	35.54000 -0.27	36.07	35.47	35.79	276,615
11 Jun 15	35.81000 -1.76	37.77	35.70	37.77	594,623
10 Jun 15	37.57000 +0.22	37.87	37.03	37.20	227,589
09 Jun 15	37.35000 +0.21	37.52	36.78	36.78	0
08 Jun 15	37.14000 -0.22	37.36	36.78	37.36	0
05 Jun 15	37.36000 -0.12	37.67	37.27	37.48	99,802
04 Jun 15	37.48000 +0.54	37.48	36.94	36.94	901,429
03 Jun 15	36.94000 +0.30	37.08	36.65	36.65	173,500
02 Jun 15	36.64000 +0.33	36.65	35.97	36.12	246,949
01 Jun 15	36.31000 +1.05	36.31	35.40	35.51	192,916
29 May 15	35.26000 -0.27	35.86	35.05	35.86	400,961
28 May 15	35.53000 -0.30	35.90	35.27	35.90	104,007
27 May 15	35.83000 +0.34	35.94	35.27	35.35	186,579
26 May 15	35.49000 +0.05	35.51	35.01	35.44	264,685
25 May 15	35.44000 +0.30	35.57	35.09	35.50	40,288
22 May 15	35.14000 +0.03	35.37	35.09	35.14	117,921
21 May 15	35.11000 -0.30	35.80	34.92	35.52	147,577
20 May 15	35.41000 +0.56	35.51	34.83	34.85	205,103
19 May 15	34.85000 +0.52	34.85	34.39	34.53	123,277
15 May 15	34.33000 +0.04	34.72	34.25	34.30	237,509
14 May 15	34.29000 +0.27	34.40	34.00	34.10	111,941
13 May 15	34.02000 +0.18	34.21	33.89	33.90	204,936
12 May 15	33.84000 -0.12	33.92	33.42	33.80	146,795
11 May 15	33.96000 +0.81	34.12	33.24	33.24	228,905
08 May 15	33.15000 +2.02	34.09	32.59	33.31	386,497
07 May 15	31.13000 +0.38	31.13	30.53	30.66	100,881
06 May 15	30.75000 -0.14	30.98	30.22	30.87	84,753
05 May 15	30.89000 -0.10	31.06	30.64	31.01	76,774
04 May 15	30.99000 +0.13	32.25	30.96	31.63	283,857
01 May 15	30.86000 +0.33	30.89	30.43	30.60	159,170
30 Apr 15	30.53000 -0.31	30.99	30.45	30.85	258,435
29 Apr 15	30.84000 +0.82	30.85	29.49	29.96	416,838
28 Apr 15	30.02000 -0.43	30.43	29.98	30.43	166,626
27 Apr 15	30.45000 -0.31	30.73	30.22	30.70	101,991
24 Apr 15	30.76000 +0.36	30.81	30.38	30.40	82,440
23 Apr 15	30.40000 +0.26	30.52	29.95	30.00	92,329
22 Apr 15	30.14000 -0.18	30.45	29.95	30.30	95,578
21 Apr 15	30.32000 -0.35	31.06	30.26	30.79	100,752
20 Apr 15	30.67000 +0.06	30.89	30.47	30.70	69,391
17 Apr 15	30.61000 -0.43	31.00	30.53	31.00	80,166
16 Apr 15	31.04000 -1.33	32.27	30.59	32.27	274,846
15 Apr 15	32.37000 -0.24	32.95	32.36	32.71	127,693
14 Apr 15	32.61000 -0.42	32.92	32.36	32.92	107,711
13 Apr 15	33.03000 +0.01	33.33	32.88	32.98	107,608
10 Apr 15	33.02000 +0.48	33.13	32.58	32.63	129,628
09 Apr 15	32.54000 +0.58	32.63	31.67	31.67	236,656
08 Apr 15	31.96000 -0.17	32.28	31.72	32.11	216,729
07 Apr 15	32.13000 -0.33	32.65	32.10	32.49	95,485
06 Apr 15	32.46000 +0.35	32.50	31.93	31.93	81,230
02 Apr 15	32.11000 +0.76	32.30	31.37	31.37	99,555
01 Apr 15	31.35000 -0.24	31.67	30.89	31.54	163,397
31 Mar 15	31.59000 -0.29	32.01	31.57	31.82	100,036
30 Mar 15	31.88000 +0.23	31.98	31.64	31.79	113,917
27 Mar 15	31.65000 +0.46	31.80	31.13	31.13	103,647
26 Mar 15	31.19000 -0.08	31.33	30.72	31.22	152,061
25 Mar 15	31.27000 -0.37	31.76	31.25	31.71	122,218
24 Mar 15	31.64000 -0.19	31.96	31.58	31.76	132,658
23 Mar 15	31.83000 -0.27	32.19	31.82	32.04	207,941
20 Mar 15	32.10000 +0.21	32.10	31.51	31.85	195,817
19 Mar 15	31.89000 +0.06	32.15	31.83	31.83	147,847
18 Mar 15	31.83000 -0.03	32.02	31.67	31.78	248,640
17 Mar 15	31.86000 -0.09	32.25	31.83	32.00	230,012
16 Mar 15	31.95000 +0.16	32.08	31.36	31.89	260,125
13 Mar 15	31.79000 +0.69	31.79	30.96	31.01	444,498
12 Mar 15	31.10000 -0.20	31.46	30.71	31.27	423,567
11 Mar 15	31.30000 -0.24	31.55	30.80	31.52	253,185
10 Mar 15	31.54000 -0.45	32.00	31.47	31.77	299,300
09 Mar 15	31.99000 +0.16	32.14	31.63	31.80	214,471
06 Mar 15	31.83000 +0.24	32.06	31.52	31.57	340,335
05 Mar 15	31.59000 +0.23	31.87	31.31	31.34	245,114
04 Mar 15	31.36000 +0.30	31.39	30.95	31.01	153,087
03 Mar 15	31.06000 +0.29	31.06	30.36	30.74	260,488
02 Mar 15	30.77000 -0.69	31.86	30.73	31.48	189,834
27 Feb 15	31.46000 -1.08	32.47	30.75	32.47	265,138
26 Feb 15	32.54000 +0.24	32.76	32.21	32.24	316,805
25 Feb 15	32.30000 -0.19	32.59	32.20	32.47	407,904
24 Feb 15	32.49000 -0.45	33.01	32.47	32.89	239,282
23 Feb 15	32.94000 -0.42	33.34	32.74	33.09	234,335
20 Feb 15	33.36000 +0.20	33.44	33.06	33.15	41,994
19 Feb 15	33.16000 -0.26	33.46	33.16	33.42	66,769
18 Feb 15	33.42000 +0.35	33.66	33.07	33.07	78,003
17 Feb 15	33.07000 -0.21	33.68	33.06	33.35	132,319
13 Feb 15	33.28000 +0.15	33.51	33.08	33.08	123,923
12 Feb 15	33.13000 +0.63	33.40	32.70	32.70	204,721
11 Feb 15	32.50000 -0.19	32.72	32.35	32.60	134,370
10 Feb 15	32.69000 +0.45	32.92	31.99	32.34	90,231
09 Feb 15	32.24000 -0.09	32.42	32.02	32.19	95,954
06 Feb 15	32.33000 -0.18	32.66	32.26	32.58	58,072
05 Feb 15	32.51000 +0.26	32.73	32.19	32.26	84,996
04 Feb 15	32.25000 +0.04	32.59	32.00	32.18	221,225
03 Feb 15	32.21000 +0.39	32.23	31.80	31.95	147,439
02 Feb 15	31.82000 -0.03	31.98	31.43	31.65	621,401
30 Jan 15	31.85000 +0.35	31.85	31.30	31.57	587,718
29 Jan 15	31.50000 +0.23	31.54	31.13	31.25	145,195
28 Jan 15	31.27000 -0.12	31.59	31.17	31.44	361,408
27 Jan 15	31.39000 -0.04	31.52	30.89	31.30	374,964
26 Jan 15	31.43000 -0.01	31.73	31.40	31.61	91,404
23 Jan 15	31.44000 -0.21	31.86	31.33	31.62	120,499
22 Jan 15	31.65000 +1.01	31.68	30.67	30.75	146,589
21 Jan 15	30.64000 +0.69	30.76	29.79	29.85	177,526
20 Jan 15	29.95000 -0.45	30.33	29.81	30.29	232,999
19 Jan 15	30.40000 +0.27	31.00	30.26	31.00	18,421
16 Jan 15	30.13000 +0.33	30.30	29.72	29.84	105,709
15 Jan 15	29.80000 -0.14	30.03	29.70	29.92	82,270
14 Jan 15	29.94000 -0.37	30.42	29.74	29.96	181,464
13 Jan 15	30.31000 -0.92	31.89	30.10	30.93	289,320
12 Jan 15	31.23000 +0.18	31.78	30.69	31.56	202,996
09 Jan 15	31.05000 +0.34	31.06	30.62	30.68	151,729
08 Jan 15	30.71000 +0.10	30.87	30.64	30.81	117,214
07 Jan 15	30.61000 -0.02	30.95	30.57	30.81	116,548
06 Jan 15	30.63000 -0.52	31.26	30.56	31.24	136,999
05 Jan 15	31.15000 -0.65	31.96	31.07	31.78	168,083
02 Jan 15	31.80000 +0.58	31.90	31.44	31.44	58,653
31 Dec 14	31.22000 -0.30	31.55	31.18	31.51	59,399
30 Dec 14	31.52000 -0.15	31.69	31.45	31.69	62,165
29 Dec 14	31.67000 +0.68	31.73	31.11	31.38	79,576
24 Dec 14	30.99000 +0.49	31.00	30.48	30.48	32,988
23 Dec 14	30.50000 +0.87	30.77	29.75	29.75	128,056
22 Dec 14	29.63000 +0.16	29.73	29.37	29.56	54,824
19 Dec 14	29.47000 -0.24	29.84	29.47	29.76	152,911
18 Dec 14	29.71000 -0.11	30.12	29.33	30.01	88,650
17 Dec 14	29.82000 +0.75	29.85	29.09	29.22	66,382
16 Dec 14	29.07000 -0.08	29.45	29.01	29.16	92,426
15 Dec 14	29.15000 +0.09	29.58	28.92	29.19	78,877
12 Dec 14	29.06000 +0.13	29.22	28.71	28.81	128,964
11 Dec 14	28.93000 -0.09	29.37	28.84	29.06	88,336
10 Dec 14	29.02000 -0.56	29.67	28.82	29.49	102,003
09 Dec 14	29.58000 +0.02	29.59	28.92	29.38	96,003
08 Dec 14	29.56000 -0.57	30.17	29.47	30.17	116,928
05 Dec 14	30.13000 +0.61	30.13	29.57	29.57	99,843
04 Dec 14	29.52000 -0.29	29.86	29.30	29.79	142,014
03 Dec 14	29.81000 +0.15	30.19	29.61	29.66	163,804
02 Dec 14	29.66000 +0.24	29.78	29.42	29.45	112,875
01 Dec 14	29.42000 -0.05	29.58	29.16	29.41	154,397
28 Nov 14	29.47000 -0.07	30.07	29.46	29.60	84,520
27 Nov 14	29.54000 -0.14	29.69	29.42	29.60	67,618
26 Nov 14	29.68000 +0.20	29.74	29.40	29.48	89,878
25 Nov 14	29.48000 +0.02	29.63	29.32	29.44	154,126
24 Nov 14	29.46000 +0.34	29.46	29.01	29.12	100,079
21 Nov 14	29.12000 +0.22	29.28	28.88	28.94	139,878
20 Nov 14	28.90000 -0.10	29.12	28.77	28.96	115,070
19 Nov 14	29.00000 +0.16	29.03	28.49	28.85	181,616
18 Nov 14	28.84000 +0.40	28.88	28.49	28.49	106,365
17 Nov 14	28.44000 +0.23	28.54	28.14	28.14	59,439
14 Nov 14	28.21000 -0.16	28.50	28.12	28.31	86,918
13 Nov 14	28.37000 -0.26	28.62	28.27	28.60	84,248
12 Nov 14	28.63000 +0.52	28.66	28.03	28.04	191,864
11 Nov 14	28.11000 -0.03	28.18	27.90	28.05	79,944
10 Nov 14	28.14000 +0.04	28.20	27.71	28.07	107,960
07 Nov 14	28.10000 +0.08	28.12	27.78	27.98	87,441
06 Nov 14	28.02000 +0.39	28.04	27.65	27.73	179,489
05 Nov 14	27.63000 +0.74	27.74	26.89	26.89	139,345
04 Nov 14	26.89000 -0.73	27.82	26.85	27.82	266,137
03 Nov 14	27.62000 +0.07	27.78	27.38	27.45	125,840
31 Oct 14	27.55000 +0.41	27.64	27.19	27.30	144,387
30 Oct 14	27.14000 +0.21	27.30	26.70	26.82	72,212
29 Oct 14	26.93000 +0.33	27.13	26.40	26.56	622,655
28 Oct 14	26.60000 -0.06	26.73	26.52	26.73	55,563
27 Oct 14	26.66000 +0.03	26.73	26.43	26.51	47,759
24 Oct 14	26.63000 +0.26	26.66	26.22	26.33	39,602
23 Oct 14	26.37000 +0.06	26.63	26.29	26.41	79,524
22 Oct 14	26.31000 -0.30	26.90	26.29	26.66	106,237
21 Oct 14	26.61000 +0.33	26.68	26.17	26.28	159,777
20 Oct 14	26.28000 +0.38	26.42	25.64	25.89	97,184
17 Oct 14	25.90000 -0.06	26.26	25.79	26.14	86,438
16 Oct 14	25.96000 +0.08	26.24	25.69	25.75	142,675
15 Oct 14	25.88000 -0.19	25.95	25.42	25.95	164,904
14 Oct 14	26.07000 +0.40	26.11	25.77	25.77	115,948
10 Oct 14	25.67000 -0.01	25.80	25.50	25.65	132,387
09 Oct 14	25.68000 -0.30	25.92	25.56	25.92	105,358
08 Oct 14	25.98000 +0.27	25.98	25.62	25.74	109,120
07 Oct 14	25.71000 -0.06	25.75	25.45	25.54	76,302
06 Oct 14	25.77000 -0.12	25.92	25.61	25.87	74,975
03 Oct 14	25.89000 +0.16	26.09	25.82	25.83	74,347
02 Oct 14	25.73000 +0.12	25.80	25.41	25.62	118,279
01 Oct 14	25.61000 +0.50	25.81	24.99	25.13	137,165
30 Sep 14	25.11000 +0.23	25.14	24.85	24.93	131,897
29 Sep 14	24.88000 +0.39	24.91	24.30	24.40	63,998
26 Sep 14	24.49000 +0.24	24.57	24.15	24.15	46,410
25 Sep 14	24.25000 -0.02	24.35	23.95	24.21	95,978
24 Sep 14	24.27000 -0.05	24.39	24.12	24.36	46,039
23 Sep 14	24.32000 -0.02	24.38	24.18	24.29	75,200
22 Sep 14	24.34000 -0.13	24.48	24.07	24.48	103,071
19 Sep 14	24.47000 -0.41	24.94	24.39	24.86	612,490
18 Sep 14	24.88000 +0.29	24.88	24.57	24.65	59,675
17 Sep 14	24.59000 +0.33	24.63	24.28	24.40	87,579
16 Sep 14	24.26000 -0.37	24.67	24.25	24.66	210,965
15 Sep 14	24.63000 -0.38	25.15	24.50	25.05	127,669
12 Sep 14	25.01000 +0.01	25.08	24.90	24.91	51,902
11 Sep 14	25.00000 +0.31	25.06	24.71	24.71	66,923
10 Sep 14	24.69000 -0.19	24.97	24.65	24.96	74,917
09 Sep 14	24.88000 -0.13	25.17	24.74	25.04	98,353
08 Sep 14	25.01000 -0.06	25.13	24.84	25.07	81,979
05 Sep 14	25.07000 -0.17	25.23	24.84	25.23	83,642
04 Sep 14	25.24000 -0.22	25.47	25.21	25.43	59,054
03 Sep 14	25.46000 -0.23	25.74	25.29	25.69	47,495
02 Sep 14	25.69000 -0.14	25.91	25.56	25.79	59,092
29 Aug 14	25.83000 -0.01	25.90	25.70	25.81	48,689
28 Aug 14	25.84000 -0.22	26.06	25.84	25.99	87,600
27 Aug 14	26.06000 -0.33	26.37	26.04	26.37	66,681
26 Aug 14	26.39000 -0.09	26.59	26.26	26.50	99,943
25 Aug 14	26.48000 +0.06	26.66	26.47	26.65	33,407
22 Aug 14	26.42000 +0.03	26.52	26.30	26.41	43,498
21 Aug 14	26.39000 -0.14	26.48	26.29	26.42	55,606
20 Aug 14	26.53000 +0.03	26.56	26.26	26.33	70,337
19 Aug 14	26.50000 +0.17	26.58	26.35	26.45	61,086
18 Aug 14	26.33000 +0.23	26.40	26.09	26.33	71,118
15 Aug 14	26.10000 -0.14	26.31	25.94	26.27	106,176
14 Aug 14	26.24000 -0.26	26.56	26.21	26.49	52,411
13 Aug 14	26.50000 -0.07	26.67	26.43	26.57	88,239
12 Aug 14	26.57000 -0.11	26.82	26.47	26.78	54,505
11 Aug 14	26.68000 +0.06	26.88	26.65	26.69	196,466
08 Aug 14	26.62000 +0.39	26.73	26.19	26.30	97,650
07 Aug 14	26.23000 +0.03	26.38	26.14	26.35	107,634
06 Aug 14	26.20000 -0.64	26.81	26.05	26.81	196,856
05 Aug 14	26.84000 +0.48	26.94	26.09	26.94	204,997
01 Aug 14	26.36000 -0.04	26.48	26.02	26.42	76,883
31 Jul 14	26.40000 -0.38	26.61	26.24	26.56	57,237
30 Jul 14	26.78000 +0.22	26.82	26.63	26.63	87,028
29 Jul 14	26.56000 -0.07	26.97	26.56	26.73	75,064
28 Jul 14	26.63000 -0.33	26.94	26.61	26.94	112,286
25 Jul 14	26.96000 +0.05	27.03	26.88	26.92	99,046
24 Jul 14	26.91000 +0.08	27.02	26.83	26.99	61,244
23 Jul 14	26.83000 +0.08	26.84	26.67	26.72	31,743
22 Jul 14	26.75000 -0.02	26.85	26.73	26.85	97,465
21 Jul 14	26.77000 +0.02	26.77	26.56	26.68	21,168
18 Jul 14	26.75000 +0.11	26.84	26.54	26.66	35,104
17 Jul 14	26.64000 -0.03	26.82	26.52	26.52	26,363
16 Jul 14	26.67000 +0.27	26.80	26.48	26.50	31,596
15 Jul 14	26.40000 -0.19	26.61	26.34	26.60	65,448
14 Jul 14	26.59000 +0.05	26.81	26.56	26.57	32,956
11 Jul 14	26.54000 -0.07	26.57	26.45	26.55	34,865
10 Jul 14	26.61000 -0.36	26.87	26.61	26.87	111,670
09 Jul 14	26.97000 +0.30	26.97	26.62	26.68	68,659
08 Jul 14	26.67000 +0.05	26.77	26.39	26.62	74,917
07 Jul 14	26.62000 +0.30	26.82	26.35	26.35	85,311
04 Jul 14	26.32000 -0.26	26.50	26.30	26.44	11,452
03 Jul 14	26.58000 -0.02	26.74	26.57	26.59	38,758
02 Jul 14	26.60000 +0.30	26.81	26.17	26.33	80,356
30 Jun 14	26.30000 -0.01	26.39	26.22	26.37	31,568
27 Jun 14	26.31000 +0.14	26.44	26.21	26.24	58,518
26 Jun 14	26.17000 -0.05	26.31	26.13	26.20	57,560
25 Jun 14	26.22000 -0.04	26.31	26.10	26.29	52,753
24 Jun 14	26.26000 +0.06	26.57	26.16	26.21	79,932
23 Jun 14	26.20000 -0.10	26.54	26.19	26.41	60,637
20 Jun 14	26.30000 -0.49	26.79	26.29	26.79	99,406
19 Jun 14	26.79000 -0.07	26.95	26.74	26.87	35,547
18 Jun 14	26.86000 -0.03	27.12	26.77	26.96	118,806
17 Jun 14	26.89000 +0.02	27.30	26.81	26.97	127,101
16 Jun 14	26.87000 +0.26	27.03	26.62	26.65	89,939
13 Jun 14	26.61000 +0.02	26.74	26.36	26.59	46,755
12 Jun 14	26.59000 -0.02	26.63	26.30	26.50	45,660
11 Jun 14	26.61000 +0.07	26.65	26.25	26.38	57,734
10 Jun 14	26.54000 +0.28	26.60	26.14	26.26	60,643
09 Jun 14	26.26000 +1.02	26.93	25.50	25.53	176,526
06 Jun 14	25.24000 +0.08	25.62	25.24	25.25	199,120
05 Jun 14	25.16000 -0.19	25.62	25.16	25.30	191,741
04 Jun 14	25.35000 +0.35	25.64	25.04	25.04	205,269
03 Jun 14	25.00000 +0.14	25.18	24.83	24.83	186,756
02 Jun 14	24.86000 +0.09	25.15	24.86	24.92	98,880
30 May 14	24.77000 -0.26	25.04	24.77	24.94	73,274
29 May 14	25.03000 -0.12	25.16	24.93	25.14	76,321
28 May 14	25.15000 +0.57	25.23	24.64	24.64	71,500
27 May 14	24.58000 +0.76	24.64	23.79	23.91	179,854
26 May 14	23.82000 +0.00	24.29	23.48	23.75	21,716
23 May 14	23.82000 -0.21	24.09	23.80	24.09	45,492
22 May 14	24.03000 -0.13	24.31	23.95	24.25	69,931
21 May 14	24.16000 +0.02	24.26	24.01	24.01	41,631
20 May 14	24.14000 -0.31	24.36	24.09	24.36	72,946
16 May 14	24.45000 -0.13	24.69	24.45	24.67	56,729
15 May 14	24.58000 +0.01	24.58	24.27	24.46	58,570
14 May 14	24.57000 -0.24	24.87	24.52	24.87	33,095
13 May 14	24.81000 -0.21	25.08	24.74	25.08	36,681
12 May 14	25.02000 -0.06	25.34	24.99	25.08	65,172
09 May 14	25.08000 +0.01	25.24	25.05	25.17	32,516
08 May 14	25.07000 -0.34	25.59	25.05	25.59	85,524
07 May 14	25.41000 -0.34	25.70	25.30	25.70	121,257
06 May 14	25.75000 +0.25	25.83	25.14	25.25	100,850
05 May 14	25.50000 -2.08	27.24	25.02	27.24	250,818
02 May 14	27.58000 +0.25	27.60	27.18	27.34	53,596
01 May 14	27.33000 -0.06	27.45	27.18	27.42	28,021
30 Apr 14	27.39000 +0.32	27.50	27.09	27.09	75,785
29 Apr 14	27.07000 +0.22	27.28	26.82	26.93	72,698
28 Apr 14	26.85000 +0.41	26.94	26.66	26.93	129,239
25 Apr 14	26.44000 -0.16	26.50	26.28	26.45	65,588
24 Apr 14	26.60000 -0.02	26.79	26.45	26.79	137,085
23 Apr 14	26.62000 +0.01	26.87	26.62	26.63	100,238
22 Apr 14	26.61000 +0.03	26.88	26.61	26.63	101,634
21 Apr 14	26.58000 +0.11	26.76	26.56	26.56	43,957
17 Apr 14	26.47000 -0.06	26.57	26.40	26.45	263,377
16 Apr 14	26.53000 +0.13	26.74	26.40	26.45	44,422
15 Apr 14	26.40000 +0.06	26.70	26.11	26.44	96,540
14 Apr 14	26.34000 +0.00	26.52	26.27	26.50	61,309
11 Apr 14	26.34000 +0.04	26.50	26.00	26.32	48,837
10 Apr 14	26.30000 -0.36	26.67	26.09	26.67	32,889
09 Apr 14	26.66000 +0.15	26.86	26.52	26.63	39,069
08 Apr 14	26.51000 +0.30	26.57	26.12	26.12	85,228
07 Apr 14	26.21000 -0.54	26.75	26.10	26.75	82,104
04 Apr 14	26.75000 -0.41	27.26	26.58	27.26	105,508
03 Apr 14	27.16000 -0.03	27.29	27.02	27.13	65,882
02 Apr 14	27.19000 -0.30	27.53	27.19	27.46	66,665
01 Apr 14	27.49000 +0.77	28.37	26.74	26.75	204,567
31 Mar 14	26.72000 +0.12	26.72	26.32	26.61	88,596
28 Mar 14	26.60000 +0.56	26.70	26.04	26.04	92,342
27 Mar 14	26.04000 +0.25	26.12	25.58	25.74	79,244
26 Mar 14	25.79000 -0.23	26.21	25.72	26.14	114,228
25 Mar 14	26.02000 -0.12	26.33	25.94	26.25	112,248
24 Mar 14	26.14000 -0.37	26.71	26.07	26.60	97,861
21 Mar 14	26.51000 +0.29	26.65	26.27	26.29	204,635
20 Mar 14	26.22000 -0.24	26.71	26.00	26.38	202,660
19 Mar 14	26.46000 +0.67	26.52	25.79	25.79	89,731
18 Mar 14	25.79000 +0.59	25.79	25.15	25.20	81,708
17 Mar 14	25.20000 +0.35	25.20	24.87	24.92	347,599
14 Mar 14	24.85000 +0.13	25.01	24.73	24.73	105,187
13 Mar 14	24.72000 -0.22	25.01	24.68	25.01	73,635
12 Mar 14	24.94000 -0.05	25.03	24.59	24.82	57,633
11 Mar 14	24.99000 +0.39	25.18	24.50	24.67	78,456
10 Mar 14	24.60000 -0.15	24.80	24.43	24.80	62,414
07 Mar 14	24.75000 -0.21	25.17	24.59	25.17	90,456
06 Mar 14	24.96000 -0.11	25.02	24.82	24.97	53,412
05 Mar 14	25.07000 -0.26	25.41	24.98	25.29	210,064
04 Mar 14	25.33000 +0.61	25.38	24.74	24.95	122,254
03 Mar 14	24.72000 -1.05	26.25	24.33	25.87	174,791
28 Feb 14	25.77000 +0.20	25.80	25.41	25.53	109,209
27 Feb 14	25.57000 +0.10	25.64	25.41	25.44	74,602
26 Feb 14	25.47000 +0.29	25.53	25.18	25.18	56,016
25 Feb 14	25.18000 +0.28	25.26	24.90	24.91	58,541
24 Feb 14	24.90000 +0.04	24.94	24.72	24.94	162,069
21 Feb 14	24.86000 +0.06	24.96	24.73	24.87	60,029
20 Feb 14	24.80000 +0.14	24.84	24.60	24.67	63,259
19 Feb 14	24.66000 +0.04	24.78	24.60	24.60	109,221
18 Feb 14	24.62000 -0.11	24.83	24.55	24.80	94,453
14 Feb 14	24.73000 -0.38	25.21	24.67	25.02	94,321
13 Feb 14	25.11000 +0.23	25.12	24.56	24.80	119,957
12 Feb 14	24.88000 -0.08	25.03	24.72	24.88	115,641
11 Feb 14	24.96000 +0.06	25.17	24.95	24.95	123,745
10 Feb 14	24.90000 -0.13	25.06	24.78	25.06	109,532
07 Feb 14	25.03000 +0.27	25.03	24.66	24.73	206,352
06 Feb 14	24.76000 +0.03	25.16	24.64	24.81	170,879
05 Feb 14	24.73000 -0.15	25.07	24.49	24.62	311,784
04 Feb 14	24.88000 +0.03	25.17	24.54	25.10	272,746
03 Feb 14	24.85000 -0.75	25.54	24.44	25.54	191,146
31 Jan 14	25.60000 -0.10	25.65	25.33	25.50	143,601
30 Jan 14	25.70000 +0.34	25.94	25.45	25.50	176,743
29 Jan 14	25.36000 -0.20	25.98	25.23	25.45	122,237
28 Jan 14	25.56000 +0.46	25.68	25.10	25.10	185,621
27 Jan 14	25.10000 -0.30	25.43	24.83	25.39	135,916
24 Jan 14	25.40000 -0.49	25.71	25.36	25.71	178,818
23 Jan 14	25.89000 -0.23	26.11	25.73	26.07	89,805
22 Jan 14	26.12000 +0.08	26.21	25.96	26.00	140,123
21 Jan 14	26.04000 -0.02	26.09	25.87	26.00	189,610
20 Jan 14	26.06000 +0.24	26.06	25.50	25.50	20,403
17 Jan 14	25.82000 -0.14	25.99	25.64	25.91	143,068
16 Jan 14	25.96000 +0.22	25.96	25.44	25.65	122,854
15 Jan 14	25.74000 +0.32	26.03	25.09	25.22	143,238
14 Jan 14	25.42000 +0.64	25.46	24.91	24.91	120,909
13 Jan 14	24.78000 -0.77	25.55	24.71	25.48	121,213
10 Jan 14	25.55000 +0.16	25.70	25.42	25.49	112,739
09 Jan 14	25.39000 +0.46	25.53	24.95	24.95	159,058
08 Jan 14	24.93000 -0.02	25.08	24.86	24.89	97,267
07 Jan 14	24.95000 +0.41	25.07	24.56	24.56	140,179
06 Jan 14	24.54000 -0.32	24.96	24.20	24.89	2,656,515
03 Jan 14	24.86000 +0.50	24.91	24.20	24.34	76,012
02 Jan 14	24.36000 +0.00	24.41	23.94	24.25	64,490
31 Dec 13	24.36000 -0.16	24.61	24.36	24.61	39,460
30 Dec 13	24.52000 +0.35	24.68	24.15	24.15	60,709
27 Dec 13	24.17000 +0.08	24.36	24.03	24.20	61,158
24 Dec 13	24.09000 +0.02	24.22	24.04	24.09	22,796
23 Dec 13	24.07000 +0.27	24.29	23.85	23.86	77,894
20 Dec 13	23.80000 +0.02	24.17	23.76	23.76	271,276
19 Dec 13	23.78000 -0.17	24.06	23.65	23.93	132,704
18 Dec 13	23.95000 +0.21	24.02	23.40	23.74	214,294
17 Dec 13	23.74000 -0.33	24.04	23.63	24.04	137,776
16 Dec 13	24.07000 +0.79	24.35	23.22	23.22	223,858
13 Dec 13	23.28000 -0.26	23.57	23.21	23.48	173,014
12 Dec 13	23.54000 +0.65	23.61	22.80	22.84	341,427
11 Dec 13	22.89000 +0.19	23.11	22.45	22.60	172,558
10 Dec 13	22.70000 +0.18	22.95	22.46	22.46	121,560
09 Dec 13	22.52000 +0.89	23.03	21.69	21.69	183,985
06 Dec 13	21.63000 +0.63	21.66	21.14	21.14	73,351
05 Dec 13	21.00000 -0.57	21.71	21.00	21.57	104,772
04 Dec 13	21.57000 +0.09	21.98	21.22	21.40	283,327
03 Dec 13	21.48000 -0.17	21.82	21.33	21.59	62,865
02 Dec 13	21.65000 -0.11	22.34	21.62	21.82	83,447
29 Nov 13	21.76000 +0.16	21.99	21.60	21.60	36,806
28 Nov 13	21.60000 -0.20	21.82	21.52	21.82	6,722
27 Nov 13	21.80000 +0.34	21.88	21.48	21.48	57,140
26 Nov 13	21.46000 -0.02	21.64	21.45	21.54	99,397
25 Nov 13	21.48000 +0.00	21.66	21.45	21.57	46,265
22 Nov 13	21.48000 +0.06	21.59	21.39	21.39	35,677
21 Nov 13	21.42000 +0.22	21.58	21.22	21.28	64,625
20 Nov 13	21.20000 -0.73	21.87	21.19	21.86	89,962
19 Nov 13	21.93000 +0.02	22.04	21.81	21.87	89,167
18 Nov 13	21.91000 +0.02	22.08	21.74	21.83	185,202
15 Nov 13	21.89000 +0.05	21.99	21.58	21.79	97,489
14 Nov 13	21.84000 +0.38	21.88	21.34	21.44	138,674
13 Nov 13	21.46000 +0.27	21.46	21.07	21.10	96,735
12 Nov 13	21.19000 +0.28	21.26	20.78	20.93	149,374
11 Nov 13	20.91000 -0.08	20.96	20.83	20.90	70,249
08 Nov 13	20.99000 +0.38	21.21	20.60	20.60	220,366
07 Nov 13	20.61000 -0.79	20.93	20.45	20.54	480,149
06 Nov 13	21.40000 -0.42	21.80	21.22	21.72	252,360
05 Nov 13	21.82000 +1.51	22.65	21.38	21.38	410,374
04 Nov 13	20.31000 -0.12	20.54	20.13	20.54	86,513
01 Nov 13	20.43000 -0.18	20.69	20.26	20.69	47,266
31 Oct 13	20.61000 -0.21	20.82	20.51	20.75	145,733
30 Oct 13	20.82000 -0.14	21.09	20.69	20.91	92,542
29 Oct 13	20.96000 +0.35	20.97	20.62	20.64	71,600
28 Oct 13	20.61000 +0.08	20.77	20.51	20.55	98,237
25 Oct 13	20.53000 +0.28	20.54	20.22	20.25	71,255
24 Oct 13	20.25000 +0.97	20.35	19.48	19.57	152,695
23 Oct 13	19.28000 -0.04	19.36	18.88	19.24	138,745
22 Oct 13	19.32000 -0.44	19.83	19.30	19.83	73,469
21 Oct 13	19.76000 +0.08	20.12	19.66	19.67	90,438
18 Oct 13	19.68000 +0.25	19.72	19.40	19.47	64,681
17 Oct 13	19.43000 +0.34	19.56	18.92	19.05	80,733
16 Oct 13	19.09000 +0.02	19.09	18.87	19.07	74,467
15 Oct 13	19.07000 -0.07	19.08	18.76	19.02	139,151
11 Oct 13	19.14000 -0.11	19.36	19.07	19.29	54,013
10 Oct 13	19.25000 +0.35	19.63	19.08	19.08	113,624
09 Oct 13	18.90000 -1.07	19.80	18.89	19.62	213,472
08 Oct 13	19.97000 -0.68	20.37	19.62	20.33	254,266
07 Oct 13	20.65000 -0.08	20.69	20.52	20.61	45,821
04 Oct 13	20.73000 +0.30	20.77	20.38	20.40	64,407
03 Oct 13	20.43000 -0.58	20.98	20.23	20.95	63,308
02 Oct 13	21.01000 -0.11	21.18	21.00	21.10	40,588
01 Oct 13	21.12000 +0.38	21.19	20.81	20.81	48,882
30 Sep 13	20.74000 -0.15	21.04	20.62	20.81	72,571
27 Sep 13	20.89000 -0.25	21.18	20.87	21.07	36,945
26 Sep 13	21.14000 +0.18	21.18	21.00	21.02	49,977
25 Sep 13	20.96000 +0.04	21.16	20.82	20.86	62,524
24 Sep 13	20.92000 -0.16	21.22	20.86	21.11	135,681
23 Sep 13	21.08000 -0.08	21.14	20.83	21.10	111,010
20 Sep 13	21.16000 -0.37	21.59	20.99	21.50	355,803
19 Sep 13	21.53000 +0.60	21.56	20.93	20.93	142,261
18 Sep 13	20.93000 +0.16	20.96	20.67	20.82	74,956
17 Sep 13	20.77000 +0.14	20.98	20.63	20.63	129,860
16 Sep 13	20.63000 +0.03	20.73	20.33	20.68	94,702
13 Sep 13	20.60000 -0.02	20.68	20.38	20.67	91,717
12 Sep 13	20.62000 +0.34	20.85	20.29	20.29	99,687
11 Sep 13	20.28000 -0.28	20.59	20.27	20.59	115,230
10 Sep 13	20.56000 +0.62	20.56	20.03	20.03	102,928
09 Sep 13	19.94000 +0.32	20.01	19.52	19.67	52,979
06 Sep 13	19.62000 +0.14	19.64	19.25	19.36	120,684
05 Sep 13	19.48000 +0.04	19.57	19.38	19.45	68,332
04 Sep 13	19.44000 +0.02	19.59	19.27	19.28	73,888
03 Sep 13	19.42000 -0.02	19.71	19.34	19.61	42,855
30 Aug 13	19.44000 -0.08	19.64	19.37	19.58	101,252
29 Aug 13	19.52000 -0.02	19.65	19.50	19.57	33,035
28 Aug 13	19.54000 -0.20	19.88	19.52	19.79	47,154
27 Aug 13	19.74000 -0.19	20.17	19.65	19.79	94,369
26 Aug 13	19.93000 +0.24	20.17	19.74	19.74	82,392
23 Aug 13	19.69000 +0.00	19.90	19.51	19.73	73,718
22 Aug 13	19.69000 +0.34	19.74	19.41	19.41	137,792
21 Aug 13	19.35000 -0.19	19.56	19.22	19.41	135,966
20 Aug 13	19.54000 -0.26	19.83	19.49	19.83	83,121
19 Aug 13	19.80000 +0.24	19.80	19.41	19.48	83,276
16 Aug 13	19.56000 -0.33	19.92	19.46	19.83	69,727
15 Aug 13	19.89000 -0.34	19.96	19.67	19.96	53,132
14 Aug 13	20.23000 +0.07	20.25	19.94	20.15	60,050
13 Aug 13	20.16000 +0.16	20.16	19.82	20.01	52,115
12 Aug 13	20.00000 -0.09	20.00	19.77	19.99	59,510
09 Aug 13	20.09000 -0.01	20.10	19.69	19.97	113,361
08 Aug 13	20.10000 -0.46	20.69	20.07	20.65	154,336
07 Aug 13	20.56000 -0.18	21.12	20.56	20.71	169,897
06 Aug 13	20.74000 +1.43	20.78	19.55	19.78	241,555
02 Aug 13	19.31000 +0.03	19.48	19.21	19.26	119,336
01 Aug 13	19.28000 -0.52	19.92	19.26	19.89	136,060
31 Jul 13	19.80000 -0.05	20.16	19.69	19.91	131,975
30 Jul 13	19.85000 +0.32	19.94	19.48	19.53	107,638
29 Jul 13	19.53000 +0.23	19.63	19.29	19.33	89,402
26 Jul 13	19.30000 -0.12	19.48	19.27	19.48	174,130
25 Jul 13	19.42000 -0.19	19.62	19.37	19.51	128,338
24 Jul 13	19.61000 -0.21	19.91	19.58	19.91	71,961
23 Jul 13	19.82000 -0.06	19.88	19.75	19.87	64,493
22 Jul 13	19.88000 -0.03	20.03	19.78	19.95	58,591
19 Jul 13	19.91000 +0.17	19.98	19.68	19.70	143,243
18 Jul 13	19.74000 -0.02	19.79	19.62	19.77	112,789
17 Jul 13	19.76000 +0.06	19.95	19.65	19.70	163,976
16 Jul 13	19.70000 -0.03	19.78	19.58	19.77	70,933
15 Jul 13	19.73000 -0.05	19.81	19.56	19.76	86,520
12 Jul 13	19.78000 +0.05	19.88	19.53	19.66	120,186
11 Jul 13	19.73000 -0.23	20.01	19.67	20.01	127,280
10 Jul 13	19.96000 -0.08	20.01	19.75	19.85	201,486
09 Jul 13	20.04000 -0.64	20.55	19.81	20.55	327,122
08 Jul 13	20.68000 +0.01	20.83	20.60	20.67	104,477
05 Jul 13	20.67000 +0.35	20.67	20.38	20.39	75,797
04 Jul 13	20.32000 +0.02	20.57	20.24	20.56	16,967
03 Jul 13	20.30000 -0.23	20.62	20.21	20.52	55,381
02 Jul 13	20.53000 +0.37	20.53	20.05	20.18	109,852
28 Jun 13	20.16000 -0.04	20.42	20.16	20.20	172,253
27 Jun 13	20.20000 +0.03	20.31	20.11	20.24	119,719
26 Jun 13	20.17000 -0.19	20.38	20.15	20.38	128,271
25 Jun 13	20.36000 -0.02	20.58	20.28	20.54	137,879
24 Jun 13	20.38000 -0.50	20.74	20.13	20.69	183,127
21 Jun 13	20.88000 +0.02	21.15	20.59	20.93	6,257,742
20 Jun 13	20.86000 -0.57	21.37	20.56	21.34	518,831
19 Jun 13	21.43000 -0.02	21.52	21.33	21.48	227,362
18 Jun 13	21.45000 +0.17	21.63	21.24	21.24	447,882
17 Jun 13	21.28000 +0.13	21.66	21.17	21.22	422,778
14 Jun 13	21.15000 +0.03	21.23	20.94	21.17	174,836
13 Jun 13	21.12000 +0.06	21.31	20.83	21.03	103,855
12 Jun 13	21.06000 +0.00	21.39	20.97	21.06	271,331
11 Jun 13	21.06000 -0.24	21.21	20.83	21.00	221,087
10 Jun 13	21.30000 -0.49	21.64	20.85	21.20	239,442
07 Jun 13	21.79000 +0.20	21.79	21.33	21.60	151,665
06 Jun 13	21.59000 -0.21	21.84	21.33	21.69	241,119
05 Jun 13	21.80000 -0.25	22.07	21.63	21.85	212,769
04 Jun 13	22.05000 +0.05	22.28	21.94	22.05	188,478
03 Jun 13	22.00000 +0.60	22.10	21.40	21.40	355,494
31 May 13	21.40000 -0.30	21.73	21.25	21.64	3,614,808
30 May 13	21.70000 +0.20	21.96	21.46	21.56	815,920
29 May 13	21.50000 +0.15	21.61	21.17	21.17	304,764
28 May 13	21.35000 +0.55	21.57	21.00	21.00	295,461
27 May 13	20.80000 -0.33	21.07	20.74	20.91	23,279
24 May 13	21.13000 -0.06	21.46	21.01	21.18	141,881
23 May 13	21.19000 +0.13	21.31	20.89	20.92	169,020
22 May 13	21.06000 -0.23	21.39	20.96	21.26	267,983
21 May 13	21.29000 +0.19	21.53	21.10	21.10	206,317
17 May 13	21.10000 +0.11	21.48	20.98	20.98	183,066
16 May 13	20.99000 +0.10	21.02	20.30	20.72	517,576
15 May 13	20.89000 +0.20	21.06	20.49	20.61	187,784
14 May 13	20.69000 +0.19	20.81	20.51	20.51	141,220
13 May 13	20.50000 -0.14	20.65	20.42	20.64	162,806
10 May 13	20.64000 +0.10	20.88	20.52	20.52	170,260
09 May 13	20.54000 -0.08	20.73	20.48	20.56	311,180
08 May 13	20.62000 +0.08	20.62	20.45	20.52	146,778
07 May 13	20.54000 +0.45	20.54	20.08	20.08	146,619
06 May 13	20.09000 +0.28	20.21	19.71	19.86	138,696
03 May 13	19.81000 +0.20	20.66	19.73	19.73	297,109
02 May 13	19.61000 -0.14	19.81	19.22	19.61	272,390
01 May 13	19.75000 -0.65	20.16	19.41	20.14	420,583
30 Apr 13	20.40000 +0.66	20.63	19.79	19.94	280,733
29 Apr 13	19.74000 -0.02	20.27	19.64	20.08	145,418
26 Apr 13	19.76000 -0.73	20.59	19.76	20.41	132,408
25 Apr 13	20.49000 -0.10	20.79	20.46	20.74	75,496
24 Apr 13	20.59000 +0.61	20.75	19.99	19.99	99,177
23 Apr 13	19.98000 +0.33	19.98	19.64	19.67	73,821
22 Apr 13	19.65000 -0.02	19.69	19.52	19.62	56,852
19 Apr 13	19.67000 +0.13	19.94	19.50	19.58	89,362
18 Apr 13	19.54000 -0.06	19.82	19.54	19.64	134,691
17 Apr 13	19.60000 -0.53	20.18	19.58	20.07	420,617
16 Apr 13	20.13000 +0.09	20.37	20.07	20.11	39,651
15 Apr 13	20.04000 -0.16	20.15	19.93	20.01	139,920
12 Apr 13	20.20000 -0.21	20.34	20.16	20.22	81,825
11 Apr 13	20.41000 -0.04	20.58	20.23	20.36	24,920
10 Apr 13	20.45000 +0.25	20.48	20.12	20.27	69,258
09 Apr 13	20.20000 +0.10	20.28	20.13	20.22	62,447
08 Apr 13	20.10000 -0.05	20.26	20.01	20.16	32,087
05 Apr 13	20.15000 -0.43	20.63	20.01	20.50	106,201
04 Apr 13	20.58000 -0.57	21.14	20.52	21.14	66,434
03 Apr 13	21.15000 -0.16	21.48	21.02	21.31	91,596
02 Apr 13	21.31000 -0.48	21.86	21.30	21.67	61,228
01 Apr 13	21.79000 -0.33	22.10	21.64	22.05	70,234
28 Mar 13	22.12000 +0.49	22.23	21.62	21.65	245,545
27 Mar 13	21.63000 +0.06	21.71	21.37	21.64	122,525
26 Mar 13	21.57000 -0.12	21.64	21.43	21.63	70,605
25 Mar 13	21.69000 +0.13	21.77	21.58	21.58	62,773
22 Mar 13	21.56000 -0.06	21.65	21.52	21.55	83,952
21 Mar 13	21.62000 +0.01	21.72	21.55	21.72	75,512
20 Mar 13	21.61000 +0.03	21.74	21.54	21.63	118,088
19 Mar 13	21.58000 -0.49	22.14	21.48	22.11	179,942
18 Mar 13	22.07000 +0.07	22.12	21.72	21.91	41,904
15 Mar 13	22.00000 +0.24	22.00	21.54	21.54	252,778
14 Mar 13	21.76000 -0.02	21.80	21.67	21.76	163,071
13 Mar 13	21.78000 +0.09	21.89	21.68	21.80	82,141
12 Mar 13	21.69000 +0.09	21.80	21.60	21.64	135,886
11 Mar 13	21.60000 +0.05	21.75	21.42	21.69	62,635
08 Mar 13	21.55000 +0.11	21.56	21.38	21.46	109,930
07 Mar 13	21.44000 -0.16	21.69	21.35	21.63	87,092
06 Mar 13	21.60000 -0.30	22.05	21.42	22.05	131,467
05 Mar 13	21.90000 +0.15	22.10	21.70	21.93	206,468
04 Mar 13	21.75000 -1.75	23.39	21.37	23.39	10,205,276
01 Mar 13	23.50000 +0.15	23.59	23.25	23.32	60,384
28 Feb 13	23.35000 +0.28	23.49	23.10	23.14	145,394
27 Feb 13	23.07000 +0.43	23.25	22.60	22.60	101,901
26 Feb 13	22.64000 +0.79	23.60	21.29	21.94	212,658
25 Feb 13	21.85000 -1.13	23.07	21.70	22.99	100,372
22 Feb 13	22.98000 -0.04	23.10	22.68	23.02	153,337
21 Feb 13	23.02000 -0.08	23.06	22.67	23.05	73,589
20 Feb 13	23.10000 +0.22	23.11	22.74	22.74	72,791
19 Feb 13	22.88000 +0.33	23.06	22.64	22.64	44,055
15 Feb 13	22.55000 +0.15	22.60	22.29	22.49	52,175
14 Feb 13	22.40000 +0.05	22.47	22.12	22.32	19,130
13 Feb 13	22.35000 +0.37	22.44	21.90	21.93	37,945
12 Feb 13	21.98000 +0.38	22.19	21.35	21.36	40,739
11 Feb 13	21.60000 +0.21	21.69	21.19	21.45	29,458
08 Feb 13	21.39000 +0.09	21.49	21.20	21.38	20,037
07 Feb 13	21.30000 +0.09	21.36	21.11	21.21	27,199
06 Feb 13	21.21000 -0.03	21.27	21.11	21.11	31,803
05 Feb 13	21.24000 -0.57	21.72	21.05	21.26	59,073
04 Feb 13	21.81000 +0.06	21.88	21.52	21.52	19,935
01 Feb 13	21.75000 -0.01	21.98	21.65	21.84	43,884
31 Jan 13	21.76000 +0.08	21.93	21.65	21.66	41,443
30 Jan 13	21.68000 -0.16	22.04	21.68	21.85	43,918
29 Jan 13	21.84000 +0.14	21.84	21.62	21.62	18,645
28 Jan 13	21.70000 -0.22	21.94	21.50	21.84	100,545
25 Jan 13	21.92000 +0.32	21.99	21.49	21.62	47,264
24 Jan 13	21.60000 +0.24	21.61	21.30	21.44	29,267
23 Jan 13	21.36000 -0.19	21.65	21.34	21.36	42,048
22 Jan 13	21.55000 +0.25	21.78	21.21	21.35	190,334
21 Jan 13	21.30000 +0.01	21.48	21.30	21.38	34,822
18 Jan 13	21.29000 +0.34	21.31	20.97	20.98	37,721
17 Jan 13	20.95000 +0.04	20.95	20.56	20.82	91,542
16 Jan 13	20.91000 +0.09	21.07	20.77	20.99	92,191
15 Jan 13	20.82000 +0.05	20.85	20.68	20.68	51,115
14 Jan 13	20.77000 -0.11	20.98	20.58	20.90	44,805
11 Jan 13	20.88000 +0.06	20.89	20.64	20.74	38,866
10 Jan 13	20.82000 -0.08	20.91	20.65	20.91	41,635
09 Jan 13	20.90000 +0.11	20.90	20.57	20.71	40,611
08 Jan 13	20.79000 +0.03	20.89	20.60	20.79	32,991
07 Jan 13	20.76000 -0.12	21.17	20.65	20.69	50,695
04 Jan 13	20.88000 +0.11	20.96	20.65	20.65	71,033
03 Jan 13	20.77000 +0.05	20.80	20.59	20.63	41,445
02 Jan 13	20.72000 -0.03	20.82	20.59	20.81	28,926
31 Dec 12	20.75000 +0.09	20.77	20.42	20.61	51,427
28 Dec 12	20.66000 -0.11	20.94	20.48	20.71	53,120
27 Dec 12	20.77000 -0.19	20.98	20.49	20.94	61,615
24 Dec 12	20.96000 -0.04	21.05	20.58	21.05	36,254
21 Dec 12	21.00000 +0.00	21.25	20.68	20.95	468,591
20 Dec 12	21.00000 -0.42	21.32	20.99	21.26	40,045
19 Dec 12	21.42000 +0.12	21.51	21.14	21.33	42,581
18 Dec 12	21.30000 +0.02	21.56	21.24	21.25	93,261
17 Dec 12	21.28000 +0.28	21.28	20.90	20.91	75,635
14 Dec 12	21.00000 +0.24	21.04	20.74	20.75	100,123
13 Dec 12	20.76000 -0.27	20.99	20.65	20.93	114,574
12 Dec 12	21.03000 +0.15	21.03	20.67	20.88	102,143
11 Dec 12	20.88000 +0.05	21.14	20.81	20.90	40,674
10 Dec 12	20.83000 -0.19	21.28	20.46	20.93	195,008
07 Dec 12	21.02000 -0.82	22.03	20.61	21.98	290,951
06 Dec 12	21.84000 -0.21	22.24	21.72	22.24	48,071
05 Dec 12	22.05000 +0.24	22.11	21.87	21.94	78,797
04 Dec 12	21.81000 -0.67	22.44	21.77	22.23	52,367
03 Dec 12	22.48000 -0.24	22.71	22.21	22.62	77,495
30 Nov 12	22.72000 +0.31	22.76	22.43	22.51	139,615
29 Nov 12	22.41000 +0.29	22.55	22.06	22.06	50,925
28 Nov 12	22.12000 +0.23	22.22	21.74	21.87	38,288
27 Nov 12	21.89000 +0.11	21.94	21.62	21.94	35,352
26 Nov 12	21.78000 -0.02	21.80	21.48	21.52	33,245
23 Nov 12	21.80000 +0.79	21.80	20.88	20.88	25,182
22 Nov 12	21.01000 -0.27	21.30	20.99	21.22	3,232
21 Nov 12	21.28000 +0.10	21.34	20.80	21.15	57,239
20 Nov 12	21.18000 +0.02	21.38	21.02	21.02	31,492
19 Nov 12	21.16000 -0.02	21.52	21.01	21.25	24,870
16 Nov 12	21.18000 +0.34	21.52	20.83	20.83	108,020
15 Nov 12	20.84000 +0.24	21.05	20.60	20.81	107,326
14 Nov 12	20.60000 -0.20	21.16	20.55	20.80	116,031
13 Nov 12	20.80000 -0.26	21.17	20.79	20.96	71,576
12 Nov 12	21.06000 -0.39	21.55	20.93	21.47	67,113
09 Nov 12	21.45000 +0.06	21.78	21.22	21.78	158,968
08 Nov 12	21.39000 -0.83	22.23	21.22	22.09	119,505
07 Nov 12	22.22000 +0.33	22.39	21.53	21.73	69,613
06 Nov 12	21.89000 +0.00	21.95	21.43	21.75	75,720
05 Nov 12	21.89000 +0.28	21.89	21.08	21.49	86,943
02 Nov 12	21.61000 -0.46	22.27	21.44	22.13	226,939
01 Nov 12	22.07000 -0.08	22.75	21.97	22.48	84,576
31 Oct 12	22.15000 +0.94	23.53	20.91	21.21	200,777
30 Oct 12	21.21000 -0.33	21.47	20.80	21.46	26,521
29 Oct 12	21.54000 +0.75	21.55	20.50	20.50	28,169
26 Oct 12	20.79000 -0.22	21.09	20.55	20.99	64,374
25 Oct 12	21.01000 +0.15	21.29	20.84	21.09	186,587
24 Oct 12	20.86000 -0.13	21.12	20.76	21.09	113,317
23 Oct 12	20.99000 +0.03	21.07	20.41	20.86	96,094
22 Oct 12	20.96000 +0.41	21.03	20.51	20.64	71,431
19 Oct 12	20.55000 +0.12	20.95	20.37	20.37	98,815
18 Oct 12	20.43000 +0.12	20.49	20.23	20.27	41,689
17 Oct 12	20.31000 -0.05	20.44	20.18	20.27	48,739
16 Oct 12	20.36000 +0.17	20.69	20.24	20.33	75,158
15 Oct 12	20.19000 -0.07	20.62	19.99	20.46	70,939
12 Oct 12	20.26000 -0.10	20.80	20.24	20.54	40,947
11 Oct 12	20.36000 +0.50	20.56	19.92	20.05	100,365
10 Oct 12	19.86000 +0.14	19.91	19.53	19.72	45,018
09 Oct 12	19.72000 -0.14	20.05	19.66	19.91	36,172
05 Oct 12	19.86000 +0.15	19.91	19.58	19.74	50,431
04 Oct 12	19.71000 +0.07	19.89	19.59	19.68	21,231
03 Oct 12	19.64000 +0.64	19.64	18.80	19.19	89,114
02 Oct 12	19.00000 -0.02	19.15	18.84	19.15	31,060
01 Oct 12	19.02000 +0.11	19.16	18.83	18.91	84,053
28 Sep 12	18.91000 -0.54	19.73	18.76	19.45	110,148
27 Sep 12	19.45000 -0.44	20.03	19.45	20.03	79,358
26 Sep 12	19.89000 +0.00	20.06	19.55	19.89	133,284
25 Sep 12	19.89000 +0.71	19.99	19.24	19.37	127,767
24 Sep 12	19.18000 +0.16	19.36	18.79	19.10	85,588
21 Sep 12	19.02000 +0.23	19.02	18.70	18.80	231,415
20 Sep 12	18.79000 -0.01	18.84	18.66	18.79	160,250
19 Sep 12	18.80000 -0.30	19.08	18.77	18.99	71,120
18 Sep 12	19.10000 +0.24	19.39	18.84	18.84	102,147
17 Sep 12	18.86000 -0.26	19.14	18.82	19.14	88,276
14 Sep 12	19.12000 +0.25	19.50	18.95	18.95	123,029
13 Sep 12	18.87000 -0.05	19.02	18.74	18.88	58,669
12 Sep 12	18.92000 +0.35	19.00	18.61	18.61	76,950
11 Sep 12	18.57000 +0.25	18.63	18.20	18.32	69,206
10 Sep 12	18.32000 -0.02	18.36	18.15	18.34	52,348
07 Sep 12	18.34000 -0.03	18.43	18.19	18.37	82,010
06 Sep 12	18.37000 -0.08	18.61	18.32	18.43	35,039
05 Sep 12	18.45000 +0.23	18.54	18.17	18.31	33,112
04 Sep 12	18.22000 -0.15	18.47	18.05	18.41	80,624
31 Aug 12	18.37000 +0.15	18.52	17.98	18.32	135,853
30 Aug 12	18.22000 -0.89	18.52	17.84	18.28	194,888
29 Aug 12	19.11000 +0.10	19.12	18.99	19.07	129,078
28 Aug 12	19.01000 -0.01	19.14	18.75	19.00	50,412
27 Aug 12	19.02000 -0.37	19.50	18.99	19.45	173,488
24 Aug 12	19.39000 -0.01	19.51	19.28	19.31	152,581
23 Aug 12	19.40000 -0.06	19.48	19.27	19.48	165,668
22 Aug 12	19.46000 -0.11	19.67	19.45	19.56	202,021
21 Aug 12	19.57000 +0.22	19.63	19.35	19.41	89,031
20 Aug 12	19.35000 +0.10	19.56	19.02	19.15	44,120
17 Aug 12	19.25000 +0.02	19.34	19.18	19.30	38,761
16 Aug 12	19.23000 +0.21	19.35	18.94	19.02	55,329
15 Aug 12	19.02000 +0.01	19.22	18.82	19.00	45,148
14 Aug 12	19.01000 -0.11	19.30	18.85	19.16	71,236
13 Aug 12	19.12000 +0.16	19.12	18.86	18.90	45,030
10 Aug 12	18.96000 +0.13	19.13	18.82	18.88	48,961
09 Aug 12	18.83000 +0.14	19.07	18.68	18.78	60,199
08 Aug 12	18.69000 -0.27	18.91	18.61	18.82	84,436
07 Aug 12	18.96000 -0.11	19.15	18.75	18.99	122,334
03 Aug 12	19.07000 -0.03	19.24	18.70	19.24	234,948
02 Aug 12	19.10000 -1.44	20.21	17.90	20.21	275,659
01 Aug 12	20.54000 -0.67	21.34	20.43	21.24	71,608
31 Jul 12	21.21000 -0.19	21.56	21.06	21.38	49,242
30 Jul 12	21.40000 -0.32	21.88	21.33	21.69	187,203
27 Jul 12	21.72000 +0.48	22.00	21.16	21.29	69,918
26 Jul 12	21.24000 +0.20	21.41	21.08	21.13	20,030
25 Jul 12	21.04000 +0.43	21.20	20.64	20.64	34,625
24 Jul 12	20.61000 -0.21	21.05	20.61	20.79	21,861
23 Jul 12	20.82000 -0.06	20.85	20.41	20.72	108,311
20 Jul 12	20.88000 -0.15	21.23	20.61	20.84	53,268
19 Jul 12	21.03000 -0.21	21.30	21.01	21.19	67,156
18 Jul 12	21.24000 -0.03	21.50	21.19	21.25	29,973
17 Jul 12	21.27000 -0.22	21.54	21.19	21.37	73,430
16 Jul 12	21.49000 -0.31	21.99	21.38	21.99	37,199
13 Jul 12	21.80000 -0.23	22.05	21.80	21.99	54,843
12 Jul 12	22.03000 +0.12	22.12	21.84	21.92	54,670
11 Jul 12	21.91000 +0.08	21.97	21.59	21.72	43,139
10 Jul 12	21.83000 -0.11	22.26	21.76	22.22	97,593
09 Jul 12	21.94000 -0.06	22.08	21.88	22.05	54,770
06 Jul 12	22.00000 -0.21	22.30	21.91	22.10	105,697
05 Jul 12	22.21000 +0.16	22.30	21.76	21.89	128,182
04 Jul 12	22.05000 +0.60	22.21	21.37	21.45	3,403
03 Jul 12	21.45000 -0.37	22.76	21.45	22.51	57,442
29 Jun 12	21.82000 +0.59	21.82	21.11	21.30	55,418
28 Jun 12	21.23000 +0.20	21.34	20.67	20.97	113,231
27 Jun 12	21.03000 +0.50	21.10	20.49	20.55	26,321
26 Jun 12	20.53000 +0.24	20.75	20.34	20.34	35,259
25 Jun 12	20.29000 +0.19	20.37	19.80	20.10	49,746
22 Jun 12	20.10000 -0.26	20.39	20.08	20.39	29,637
21 Jun 12	20.36000 -0.50	20.85	20.25	20.85	118,473
20 Jun 12	20.86000 -0.23	21.12	20.85	21.11	63,158
19 Jun 12	21.09000 +0.28	21.17	20.72	20.79	32,274
18 Jun 12	20.81000 +0.19	20.97	20.43	20.62	45,818
15 Jun 12	20.62000 +0.72	20.62	19.75	19.81	149,954
14 Jun 12	19.90000 +0.05	19.97	19.73	19.77	56,119
13 Jun 12	19.85000 -0.13	20.45	19.68	20.00	70,635
12 Jun 12	19.98000 +0.15	20.07	19.73	19.83	46,177
11 Jun 12	19.83000 -0.59	20.45	19.83	20.42	62,846
08 Jun 12	20.42000 +0.18	20.81	20.19	20.35	39,376
07 Jun 12	20.24000 -0.19	20.65	20.01	20.57	40,903
06 Jun 12	20.43000 +0.31	20.71	20.12	20.12	138,529
05 Jun 12	20.12000 +0.42	20.23	19.59	19.63	43,840
04 Jun 12	19.70000 -0.56	20.31	19.65	20.17	75,370
01 Jun 12	20.26000 -0.11	20.37	19.94	20.37	75,198
31 May 12	20.37000 -0.43	20.85	20.29	20.76	261,569
30 May 12	20.80000 +0.01	21.09	20.53	20.79	58,291
29 May 12	20.79000 +0.33	21.14	20.51	20.51	65,761
28 May 12	20.46000 -0.15	20.70	20.40	20.70	3,856
25 May 12	20.61000 +0.25	20.65	20.29	20.34	61,270
24 May 12	20.36000 +0.09	20.37	20.17	20.28	74,423
23 May 12	20.27000 +0.19	20.41	19.87	19.97	97,379
22 May 12	20.08000 -0.23	20.45	19.98	20.44	72,107
18 May 12	20.31000 +0.58	20.77	19.72	19.72	88,490
17 May 12	19.73000 -1.01	20.73	19.64	20.66	81,669
16 May 12	20.74000 +0.04	21.20	20.65	20.70	133,385
15 May 12	20.70000 +0.21	20.90	20.32	20.45	96,452
14 May 12	20.49000 -0.12	20.57	19.90	20.46	71,891
11 May 12	20.61000 -0.38	20.95	20.44	20.92	78,139
10 May 12	20.99000 +0.17	21.42	20.86	20.86	115,236
09 May 12	20.82000 -0.50	21.23	20.62	21.16	119,076
08 May 12	21.32000 +0.25	21.32	20.77	21.07	126,505
07 May 12	21.07000 -0.38	21.48	21.04	21.45	60,236
04 May 12	21.45000 -0.03	21.99	21.29	21.99	125,092
03 May 12	21.48000 +0.75	21.59	20.60	20.79	99,699
02 May 12	20.73000 +0.04	20.85	20.60	20.66	103,023
01 May 12	20.69000 -0.21	20.96	20.65	20.86	65,398
30 Apr 12	20.90000 +0.25	20.90	20.62	20.74	77,605
27 Apr 12	20.65000 +0.40	20.73	20.25	20.25	147,164
26 Apr 12	20.25000 -0.02	20.41	20.21	20.39	199,826
25 Apr 12	20.27000 +0.26	20.32	19.92	20.24	90,941
24 Apr 12	20.01000 -0.21	20.45	19.84	20.24	121,789
23 Apr 12	20.22000 -0.61	20.61	20.22	20.61	48,679
20 Apr 12	20.83000 -0.08	20.96	20.75	20.92	34,532
19 Apr 12	20.91000 +0.17	20.93	20.70	20.80	49,198
18 Apr 12	20.74000 -0.26	21.00	20.61	21.00	36,462
17 Apr 12	21.00000 -0.21	21.25	20.93	21.25	80,788
16 Apr 12	21.21000 +0.25	21.27	20.97	20.97	81,048
13 Apr 12	20.96000 -0.38	21.29	20.94	21.29	496,148
12 Apr 12	21.34000 -0.50	21.71	21.22	21.71	120,904
11 Apr 12	21.84000 +0.38	21.84	21.52	21.58	101,428
10 Apr 12	21.46000 -0.77	22.21	21.41	22.18	90,350
09 Apr 12	22.23000 -0.21	22.44	22.16	22.44	129,629
05 Apr 12	22.44000 -0.15	22.56	22.21	22.32	48,168
04 Apr 12	22.59000 -0.52	23.01	22.56	23.00	36,621
03 Apr 12	23.11000 -0.25	23.46	23.01	23.38	47,837
02 Apr 12	23.36000 -0.40	23.69	23.36	23.63	75,769
30 Mar 12	23.76000 +0.08	23.96	23.57	23.72	39,507
29 Mar 12	23.68000 -0.32	24.00	23.32	24.00	89,803
28 Mar 12	24.00000 +0.22	24.11	23.57	23.76	77,229
27 Mar 12	23.78000 +0.40	23.87	23.40	23.50	36,561
26 Mar 12	23.38000 +0.02	23.50	23.23	23.45	108,406
23 Mar 12	23.36000 +0.26	23.36	22.96	23.07	66,594
22 Mar 12	23.10000 -0.22	23.49	23.10	23.30	75,478
21 Mar 12	23.32000 -0.14	23.63	23.30	23.36	113,553
20 Mar 12	23.46000 -0.40	23.87	23.37	23.86	195,787
19 Mar 12	23.86000 +0.23	23.87	23.50	23.63	40,541
16 Mar 12	23.63000 +0.17	23.75	23.36	23.49	164,569
15 Mar 12	23.46000 +0.35	23.46	23.13	23.23	71,364
14 Mar 12	23.11000 -0.30	23.42	23.00	23.35	56,502
13 Mar 12	23.41000 -0.10	23.62	23.24	23.62	35,153
12 Mar 12	23.51000 +0.20	23.73	23.37	23.60	51,222
09 Mar 12	23.31000 -0.05	23.66	23.30	23.50	74,228
08 Mar 12	23.36000 +0.10	23.55	23.17	23.51	89,950
07 Mar 12	23.26000 -0.23	23.55	23.26	23.55	52,869
06 Mar 12	23.49000 -0.18	23.70	23.34	23.70	79,194
05 Mar 12	23.67000 +0.00	23.89	23.53	23.57	51,575
02 Mar 12	23.67000 -0.39	24.27	23.58	24.00	41,464
01 Mar 12	24.06000 -0.08	24.24	23.71	24.15	89,523
29 Feb 12	24.14000 +0.62	24.44	23.75	24.00	506,296
28 Feb 12	23.52000 -2.06	25.15	23.28	24.60	145,571
27 Feb 12	25.58000 -0.24	25.76	25.38	25.76	45,597
24 Feb 12	25.82000 +0.17	25.86	25.36	25.63	56,265
23 Feb 12	25.65000 +0.07	25.86	25.27	25.48	97,567
22 Feb 12	25.58000 +0.20	25.66	25.35	25.35	92,461
21 Feb 12	25.38000 +0.07	25.64	25.06	25.16	49,323
17 Feb 12	25.31000 +0.02	25.46	25.06	25.25	65,055
16 Feb 12	25.29000 +0.65	25.88	24.47	24.60	186,159
15 Feb 12	24.64000 +0.38	24.66	24.20	24.20	147,531
14 Feb 12	24.26000 -0.29	24.59	24.18	24.59	53,487
13 Feb 12	24.55000 +0.47	24.57	24.23	24.25	468,115
10 Feb 12	24.08000 -0.09	24.25	23.69	23.95	37,575
09 Feb 12	24.17000 -0.09	24.45	24.00	24.20	222,063
08 Feb 12	24.26000 -0.07	24.39	24.17	24.30	85,211
07 Feb 12	24.33000 -0.35	24.65	24.18	24.65	33,702
06 Feb 12	24.68000 +0.26	24.69	24.33	24.58	740,009
03 Feb 12	24.42000 +0.91	24.85	23.73	23.79	256,147
02 Feb 12	23.51000 -0.05	23.93	23.40	23.57	100,312
01 Feb 12	23.56000 -0.07	23.72	23.42	23.65	100,221
31 Jan 12	23.63000 +0.18	23.67	23.23	23.49	94,659
30 Jan 12	23.45000 +0.13	23.45	23.25	23.27	75,780
27 Jan 12	23.32000 -0.29	23.63	22.89	23.25	56,459
26 Jan 12	23.61000 -0.07	23.81	23.19	23.81	76,898
25 Jan 12	23.68000 -0.12	23.89	23.45	23.65	41,778
24 Jan 12	23.80000 +0.44	23.89	23.10	23.30	61,227
23 Jan 12	23.36000 -0.21	24.41	23.17	23.62	89,604
20 Jan 12	23.57000 +0.77	23.57	22.50	22.50	121,201
19 Jan 12	22.80000 +0.94	23.01	21.63	21.63	104,429
18 Jan 12	21.86000 +0.27	21.88	21.26	21.53	43,592
17 Jan 12	21.59000 -0.40	21.98	21.36	21.98	26,889
16 Jan 12	21.99000 +0.20	22.00	21.61	22.00	6,775
13 Jan 12	21.79000 -0.11	22.01	21.60	21.97	61,911
12 Jan 12	21.90000 -0.02	21.91	21.46	21.78	59,827
11 Jan 12	21.92000 -0.19	22.23	21.83	22.01	52,167
10 Jan 12	22.11000 +0.42	22.38	21.80	21.87	82,338
09 Jan 12	21.69000 -0.16	21.99	21.57	21.99	111,603
06 Jan 12	21.85000 -0.21	21.99	21.74	21.89	19,632
05 Jan 12	22.06000 -0.35	22.23	21.87	22.21	49,696
04 Jan 12	22.41000 +0.46	22.57	22.02	22.02	126,971
03 Jan 12	21.95000 -0.45	22.75	21.68	22.58	65,183
30 Dec 11	22.40000 -0.13	22.60	22.16	22.32	38,575
29 Dec 11	22.53000 +0.12	22.75	22.28	22.75	11,937
28 Dec 11	22.41000 -0.17	22.60	22.21	22.32	42,827
23 Dec 11	22.58000 -0.26	23.13	22.55	22.92	43,150
22 Dec 11	22.84000 +0.55	23.19	22.20	22.25	82,700
21 Dec 11	22.29000 -0.10	22.35	21.51	22.23	49,338
20 Dec 11	22.39000 +1.02	22.71	21.32	21.32	99,963
19 Dec 11	21.37000 +0.40	21.37	20.75	20.95	34,363
16 Dec 11	20.97000 +0.49	21.20	20.74	20.80	248,653
15 Dec 11	20.48000 -0.25	20.73	20.40	20.73	47,570
14 Dec 11	20.73000 -0.12	20.88	20.59	20.88	60,996
13 Dec 11	20.85000 -0.27	21.38	20.65	21.20	96,086
12 Dec 11	21.12000 +0.84	21.21	20.58	20.58	111,643
09 Dec 11	20.28000 +0.21	20.41	19.90	20.07	70,986
08 Dec 11	20.07000 -0.14	20.28	19.99	20.23	47,873
07 Dec 11	20.21000 -0.03	20.33	20.06	20.32	52,901
06 Dec 11	20.24000 -0.44	20.63	20.19	20.49	43,830
05 Dec 11	20.68000 -0.31	21.30	20.62	21.30	31,359
02 Dec 11	20.99000 +0.28	21.18	20.80	20.97	71,430
01 Dec 11	20.71000 -0.50	21.29	20.71	20.99	63,176
30 Nov 11	21.21000 +1.36	21.21	20.00	20.00	203,157
29 Nov 11	19.85000 -0.33	20.19	19.81	20.03	75,160
28 Nov 11	20.18000 +0.33	20.42	20.09	20.36	78,007
25 Nov 11	19.85000 -0.32	20.12	19.85	20.05	37,786
24 Nov 11	20.17000 +0.09	20.21	20.08	20.08	1,145
23 Nov 11	20.08000 -0.31	20.38	19.95	20.27	94,527
22 Nov 11	20.39000 -0.61	21.00	20.39	20.78	44,763
21 Nov 11	21.00000 -0.45	21.45	20.84	21.45	88,512
18 Nov 11	21.45000 +0.12	21.60	21.29	21.33	101,909
17 Nov 11	21.33000 +0.18	21.42	21.08	21.27	148,297
16 Nov 11	21.15000 +1.05	21.63	20.05	20.21	550,250
15 Nov 11	20.10000 -0.07	20.31	19.99	20.25	216,923
14 Nov 11	20.17000 -0.58	20.90	20.12	20.90	163,381
11 Nov 11	20.75000 +0.41	20.93	20.42	20.42	63,117
10 Nov 11	20.34000 -0.43	20.82	20.34	20.75	81,498
09 Nov 11	20.77000 -0.34	20.97	20.60	20.76	141,702
08 Nov 11	21.11000 -0.14	21.65	21.01	21.45	161,534
07 Nov 11	21.25000 +0.32	21.29	20.70	20.85	118,324
04 Nov 11	20.93000 -0.33	21.32	20.68	21.20	151,628
03 Nov 11	21.26000 +0.56	21.71	20.71	20.80	197,282
02 Nov 11	20.70000 +0.38	20.86	20.28	20.35	121,314
01 Nov 11	20.32000 +0.48	20.62	18.22	18.24	351,000
31 Oct 11	19.84000 -1.61	21.95	19.84	21.94	220,171
28 Oct 11	21.45000 +1.01	21.63	20.38	20.45	223,117
27 Oct 11	20.44000 +1.20	20.68	19.67	19.80	451,742
26 Oct 11	19.24000 -0.17	19.67	19.24	19.60	567,720
25 Oct 11	19.41000 -0.05	19.72	19.40	19.50	391,325
24 Oct 11	19.46000 +0.39	19.62	19.08	19.13	79,643
21 Oct 11	19.07000 -0.17	19.52	19.05	19.47	111,788
20 Oct 11	19.24000 +0.37	19.50	18.85	18.85	108,923
19 Oct 11	18.87000 -0.24	19.06	18.76	18.96	84,144
18 Oct 11	19.11000 -0.01	19.17	18.82	19.00	91,675
17 Oct 11	19.12000 +0.27	19.15	18.57	18.94	208,831
14 Oct 11	18.85000 +0.19	18.86	18.32	18.82	186,481
13 Oct 11	18.66000 -0.38	19.20	18.65	19.00	151,909
12 Oct 11	19.04000 -0.56	19.75	19.03	19.75	152,436
11 Oct 11	19.60000 +0.03	19.92	19.29	19.92	79,363
07 Oct 11	19.57000 -0.39	20.00	19.28	20.00	105,962
06 Oct 11	19.96000 -0.25	20.43	19.90	20.42	65,000
05 Oct 11	20.21000 -0.44	20.63	20.21	20.52	90,697
04 Oct 11	20.65000 +0.31	21.12	20.26	20.34	73,887
03 Oct 11	20.34000 -0.92	21.26	20.10	21.26	98,613
30 Sep 11	21.26000 +0.00	21.53	20.81	21.33	69,843
29 Sep 11	21.26000 -0.04	21.71	20.93	21.41	23,835
28 Sep 11	21.30000 -0.33	21.81	20.96	21.63	39,741
27 Sep 11	21.63000 +0.33	22.20	21.44	21.57	112,109
26 Sep 11	21.30000 +0.08	21.42	21.13	21.25	48,076
23 Sep 11	21.22000 +0.39	21.52	20.84	20.84	73,987
22 Sep 11	20.83000 -0.21	21.04	20.58	21.03	117,429
21 Sep 11	21.04000 -0.59	21.82	20.86	21.63	215,364
20 Sep 11	21.63000 +0.86	21.64	20.92	20.92	62,294
19 Sep 11	20.77000 -0.40	21.24	20.57	21.01	47,919
16 Sep 11	21.17000 -0.35	21.64	21.17	21.52	133,082
15 Sep 11	21.52000 -0.42	22.10	21.35	22.10	16,738
14 Sep 11	21.94000 +0.69	21.94	21.35	21.58	145,901
13 Sep 11	21.25000 +0.22	21.46	21.15	21.22	137,968
12 Sep 11	21.03000 -0.27	21.12	20.54	21.06	53,414
09 Sep 11	21.30000 -0.13	21.62	20.92	21.41	42,119
08 Sep 11	21.43000 -0.27	21.70	21.32	21.70	27,521
07 Sep 11	21.70000 +0.63	21.76	21.27	21.27	47,806
06 Sep 11	21.07000 -0.29	21.17	20.89	21.17	72,400
02 Sep 11	21.36000 -0.50	21.80	21.36	21.79	29,181
01 Sep 11	21.86000 -0.55	22.54	21.85	22.39	48,048
31 Aug 11	22.41000 -0.19	23.21	22.39	22.66	152,962
30 Aug 11	22.60000 +0.25	22.75	22.20	22.45	75,363
29 Aug 11	22.35000 -0.13	22.84	22.25	22.42	64,290
26 Aug 11	22.48000 +0.84	22.53	21.38	21.64	126,020
25 Aug 11	21.64000 -0.66	22.44	21.56	22.43	35,977
24 Aug 11	22.30000 -0.11	22.82	22.11	22.41	63,384
23 Aug 11	22.41000 +0.88	22.47	21.36	21.39	91,826
22 Aug 11	21.53000 +0.36	21.71	21.28	21.51	87,620
19 Aug 11	21.17000 +0.01	21.70	20.97	21.19	132,765
18 Aug 11	21.16000 -1.10	22.39	21.12	22.39	45,415
17 Aug 11	22.26000 -0.46	22.96	22.24	22.96	70,992
16 Aug 11	22.72000 -0.38	23.08	22.33	23.08	50,944
15 Aug 11	23.10000 +0.19	23.34	22.73	23.22	96,911
12 Aug 11	22.91000 +0.37	22.94	22.39	22.58	33,979
11 Aug 11	22.54000 +0.12	22.68	22.05	22.46	79,368
10 Aug 11	22.42000 -0.05	22.95	22.30	22.63	79,641
09 Aug 11	22.47000 +0.97	22.48	21.00	21.90	125,124
08 Aug 11	21.50000 -2.00	23.50	21.39	23.50	128,742
05 Aug 11	23.50000 -2.03	24.77	21.68	21.99	130,664
04 Aug 11	25.53000 -0.83	26.28	25.03	26.26	189,121
03 Aug 11	26.36000 +0.22	26.38	25.68	26.02	74,469
02 Aug 11	26.14000 -0.10	27.36	26.11	26.29	49,379
29 Jul 11	26.24000 +0.17	26.38	25.70	25.99	50,271
28 Jul 11	26.07000 -0.54	26.71	25.99	26.45	19,889
27 Jul 11	26.61000 -0.01	26.61	25.86	26.46	52,688
26 Jul 11	26.62000 -0.59	27.05	26.35	27.00	27,134
25 Jul 11	27.21000 +0.87	28.00	26.38	26.38	85,678
22 Jul 11	26.34000 -0.08	26.59	26.10	26.56	28,704
21 Jul 11	26.42000 -0.04	26.52	26.28	26.52	22,086
20 Jul 11	26.46000 +0.42	26.46	25.84	26.01	26,507
19 Jul 11	26.04000 -0.55	26.75	25.80	26.54	135,214
18 Jul 11	26.59000 -0.53	27.24	26.58	27.19	82,249
15 Jul 11	27.12000 -0.19	27.42	26.99	27.41	19,849
14 Jul 11	27.31000 +0.11	27.54	27.17	27.20	46,391
13 Jul 11	27.20000 +0.45	27.41	26.72	26.83	64,768
12 Jul 11	26.75000 -0.03	26.90	26.50	26.70	58,739
11 Jul 11	26.78000 -0.43	27.21	26.63	27.21	58,094
08 Jul 11	27.21000 +0.06	27.21	26.85	26.95	51,665
07 Jul 11	27.15000 +0.64	27.40	26.34	26.50	53,002
06 Jul 11	26.51000 +0.21	26.53	26.07	26.44	56,777
05 Jul 11	26.30000 -0.19	26.48	26.06	26.47	21,227
04 Jul 11	26.49000 -0.07	26.66	26.37	26.66	9,333
30 Jun 11	26.56000 +0.69	26.56	25.85	25.91	81,681
29 Jun 11	25.87000 +0.29	26.03	25.44	25.66	52,860
28 Jun 11	25.58000 -0.07	25.85	25.53	25.62	62,143
27 Jun 11	25.65000 +0.44	25.76	25.18	25.23	61,148
24 Jun 11	25.21000 -0.19	25.68	25.18	25.28	53,535
23 Jun 11	25.40000 +0.12	25.40	24.90	25.25	49,709
22 Jun 11	25.28000 -0.26	25.71	25.28	25.50	75,277
21 Jun 11	25.54000 +0.39	25.68	25.12	25.12	124,233
20 Jun 11	25.15000 +0.85	25.23	24.39	24.39	225,147
17 Jun 11	24.30000 -0.77	25.26	24.30	25.15	5,262,913
16 Jun 11	25.07000 +0.29	25.17	24.77	24.77	103,153
15 Jun 11	24.78000 +0.00	24.80	24.41	24.77	59,703
14 Jun 11	24.78000 +0.13	24.91	24.43	24.88	116,078
13 Jun 11	24.65000 -0.46	25.11	24.58	25.00	186,542
10 Jun 11	25.11000 -0.24	25.34	25.06	25.34	74,015
09 Jun 11	25.35000 +0.13	25.36	24.99	25.25	59,300
08 Jun 11	25.22000 -0.33	25.55	25.16	25.22	51,053
07 Jun 11	25.55000 -0.29	25.93	25.49	25.93	127,963
06 Jun 11	25.84000 -0.02	26.11	25.47	26.00	66,058
03 Jun 11	25.86000 -0.28	26.24	25.78	26.13	59,887
02 Jun 11	26.14000 -0.06	26.34	26.07	26.10	27,095
01 Jun 11	26.20000 -0.80	27.00	26.11	27.00	45,445
31 May 11	27.00000 +0.81	27.00	26.21	26.25	204,906
30 May 11	26.19000 -0.69	26.85	26.14	26.81	21,282
27 May 11	26.88000 +0.67	26.89	26.20	26.20	63,069
26 May 11	26.21000 -0.19	26.43	26.05	26.37	28,243
25 May 11	26.40000 +0.32	26.40	25.90	26.08	62,368
24 May 11	26.08000 -0.52	26.58	25.98	26.58	44,972
20 May 11	26.60000 -0.09	26.75	26.35	26.75	28,645
19 May 11	26.69000 +0.26	26.86	26.30	26.30	34,755
18 May 11	26.43000 +0.27	26.70	25.97	26.27	95,213
17 May 11	26.16000 -0.31	26.49	26.11	26.36	41,117
16 May 11	26.47000 -0.53	26.98	26.28	26.82	85,858
13 May 11	27.00000 -0.24	27.45	26.85	27.44	24,234
12 May 11	27.24000 -0.21	27.60	26.97	27.26	43,678
11 May 11	27.45000 -0.11	27.59	26.97	27.59	69,180
10 May 11	27.56000 +0.16	27.74	27.29	27.34	44,791
09 May 11	27.40000 -0.18	27.62	27.05	27.62	36,315
06 May 11	27.58000 -0.36	28.13	27.52	28.13	54,275
05 May 11	27.94000 +0.63	27.98	27.22	27.31	122,117
04 May 11	27.31000 -1.10	28.30	27.20	27.61	51,281
03 May 11	28.41000 -0.71	28.71	27.52	27.52	88,287
02 May 11	29.12000 -0.54	29.91	28.59	29.60	90,571
29 Apr 11	29.66000 +0.97	29.88	28.62	28.69	114,496
28 Apr 11	28.69000 +0.18	28.74	28.36	28.55	93,496
27 Apr 11	28.51000 +0.00	28.58	28.17	28.42	146,853
26 Apr 11	28.51000 +0.66	28.55	27.86	27.89	118,957
25 Apr 11	27.85000 +0.30	27.88	27.47	27.47	53,109
21 Apr 11	27.55000 +0.42	27.55	26.83	27.13	39,204
20 Apr 11	27.13000 +0.48	27.17	26.73	26.85	40,301
19 Apr 11	26.65000 -0.77	27.27	26.59	27.27	44,586
18 Apr 11	27.42000 +0.53	27.49	26.81	26.89	68,928
15 Apr 11	26.89000 +0.35	26.95	26.52	26.62	72,251
14 Apr 11	26.54000 -0.06	26.68	26.43	26.43	86,606
13 Apr 11	26.60000 +0.10	26.67	26.45	26.56	135,057
12 Apr 11	26.50000 +0.20	26.55	26.22	26.35	103,124
11 Apr 11	26.30000 -0.13	26.48	26.18	26.29	108,195
08 Apr 11	26.43000 +0.29	26.46	26.08	26.29	79,484
07 Apr 11	26.14000 -0.43	26.75	26.14	26.59	45,606
06 Apr 11	26.57000 -0.92	27.15	26.26	27.15	71,195
05 Apr 11	27.49000 -0.11	27.90	27.37	27.49	52,725
04 Apr 11	27.60000 +0.06	27.69	27.49	27.60	66,303
01 Apr 11	27.54000 +0.19	27.55	27.09	27.27	74,235
31 Mar 11	27.35000 +0.12	27.44	26.88	27.25	67,204
30 Mar 11	27.23000 +0.47	27.40	26.80	26.80	83,562
29 Mar 11	26.76000 +1.25	26.91	25.46	25.46	117,256
28 Mar 11	25.51000 +0.26	25.67	25.16	25.20	28,572
25 Mar 11	25.25000 +0.03	25.38	24.95	25.09	51,271
24 Mar 11	25.22000 -0.46	25.70	25.17	25.60	18,279
23 Mar 11	25.68000 +0.06	25.76	25.46	25.58	19,453
22 Mar 11	25.62000 +0.03	25.70	25.49	25.66	13,313
21 Mar 11	25.59000 +0.17	25.66	25.32	25.52	25,294
18 Mar 11	25.42000 +0.42	25.57	24.81	25.24	159,132
17 Mar 11	25.00000 -0.16	25.21	24.88	25.20	22,905
16 Mar 11	25.16000 +0.64	25.23	24.37	24.42	43,127
15 Mar 11	24.52000 +0.69	24.56	23.35	23.48	64,679
14 Mar 11	23.83000 +0.09	23.87	23.52	23.61	15,608
11 Mar 11	23.74000 -0.21	23.90	23.50	23.77	13,190
10 Mar 11	23.95000 -0.08	24.20	23.78	24.03	20,184
09 Mar 11	24.03000 -0.10	24.21	23.86	24.21	22,178
08 Mar 11	24.13000 +0.24	24.28	23.88	23.98	31,281
07 Mar 11	23.89000 -0.72	24.60	23.81	24.51	46,209
04 Mar 11	24.61000 -0.61	25.32	24.51	25.21	33,920
03 Mar 11	25.22000 +0.16	25.29	24.91	25.19	38,978
02 Mar 11	25.06000 +0.08	25.21	24.78	25.05	38,012
01 Mar 11	24.98000 +0.27	25.11	24.71	24.71	105,242
28 Feb 11	24.71000 -0.12	24.93	24.45	24.93	144,872
25 Feb 11	24.83000 -0.58	25.59	23.93	25.46	139,755
24 Feb 11	25.41000 -0.79	25.99	25.03	25.99	271,031
23 Feb 11	26.20000 +0.03	26.25	25.97	26.09	96,160
22 Feb 11	26.17000 +0.17	26.24	25.57	25.85	131,142
18 Feb 11	26.00000 +0.25	26.00	25.47	25.51	89,328
17 Feb 11	25.75000 +0.14	25.75	25.34	25.74	73,506
16 Feb 11	25.61000 +0.10	25.69	25.31	25.45	79,739
15 Feb 11	25.51000 -0.02	25.59	25.30	25.50	31,269
14 Feb 11	25.53000 -0.01	25.59	25.38	25.46	19,311
11 Feb 11	25.54000 -0.25	25.88	25.51	25.82	27,473
10 Feb 11	25.79000 +0.12	26.00	25.50	25.50	86,937
09 Feb 11	25.67000 +0.01	25.84	25.60	25.60	34,879
08 Feb 11	25.66000 +0.14	25.75	25.50	25.52	77,052
07 Feb 11	25.52000 +0.63	25.62	24.81	24.81	124,308
04 Feb 11	24.89000 -0.15	24.99	24.72	24.85	48,065
03 Feb 11	25.04000 +0.11	25.04	24.78	24.85	40,359
02 Feb 11	24.93000 -0.01	25.05	24.85	24.90	64,944
01 Feb 11	24.94000 -0.06	25.10	24.70	25.10	394,893
31 Jan 11	25.00000 +0.10	25.04	24.80	24.80	81,325
28 Jan 11	24.90000 +0.02	25.04	24.67	25.00	81,327
27 Jan 11	24.88000 -0.10	25.04	24.84	24.84	65,976
26 Jan 11	24.98000 +0.23	25.03	24.66	24.66	46,634
25 Jan 11	24.75000 -0.17	25.00	24.70	24.70	62,689
24 Jan 11	24.92000 +0.99	24.92	23.81	23.81	60,740
21 Jan 11	23.93000 -0.37	24.67	23.93	24.20	216,917
20 Jan 11	24.30000 +0.26	24.45	23.84	24.06	191,287
19 Jan 11	24.04000 -0.96	25.00	24.04	24.86	195,379
18 Jan 11	25.00000 +0.42	25.00	24.41	24.83	391,665
17 Jan 11	24.58000 -0.63	25.35	24.58	25.32	16,350
14 Jan 11	25.21000 +0.28	25.34	24.63	24.89	195,028
13 Jan 11	24.93000 +0.27	24.93	24.56	24.58	92,707
12 Jan 11	24.66000 +0.50	25.01	24.23	24.36	350,146
11 Jan 11	24.16000 +0.16	25.00	24.06	24.14	148,762
10 Jan 11	24.00000 +0.01	24.00	23.52	23.70	41,284
07 Jan 11	23.99000 +0.45	23.99	23.28	23.39	80,404
06 Jan 11	23.54000 -0.03	23.54	23.24	23.49	31,067
05 Jan 11	23.57000 +0.19	23.66	23.14	23.17	58,603
04 Jan 11	23.38000 +0.46	23.47	22.96	22.98	65,807
31 Dec 10	22.92000 -0.65	23.67	22.88	23.46	42,866
30 Dec 10	23.57000 +0.41	23.73	23.24	23.24	134,976
29 Dec 10	23.16000 +1.36	23.25	22.66	22.70	50,254
24 Dec 10	21.80000 -0.42	22.16	21.80	22.11	5,223
23 Dec 10	22.22000 -0.11	22.42	22.17	22.17	32,736
22 Dec 10	22.33000 +0.28	22.37	21.98	22.05	106,644
21 Dec 10	22.05000 +0.30	22.06	21.72	21.72	93,604
20 Dec 10	21.75000 +0.49	21.83	21.33	21.47	96,970
17 Dec 10	21.26000 -0.08	21.53	21.15	21.24	484,908
16 Dec 10	21.34000 +0.29	21.38	20.90	20.90	205,577
15 Dec 10	21.05000 +0.13	21.20	20.71	20.76	105,873
14 Dec 10	20.92000 +0.18	20.92	20.56	20.56	104,637
13 Dec 10	20.74000 +0.16	20.85	20.53	20.67	120,660
10 Dec 10	20.58000 -0.08	20.82	20.26	20.55	26,000
09 Dec 10	20.66000 -0.13	21.00	20.66	20.74	30,011
08 Dec 10	20.79000 -0.19	20.98	20.79	20.83	50,919
07 Dec 10	20.98000 +0.27	20.99	20.64	20.70	42,914
06 Dec 10	20.71000 +0.51	20.71	20.16	20.16	59,052
03 Dec 10	20.20000 -0.19	20.43	20.20	20.39	60,797
02 Dec 10	20.39000 -0.15	20.61	20.39	20.55	45,893
01 Dec 10	20.54000 +0.09	20.64	20.27	20.59	379,376
30 Nov 10	20.45000 +0.41	20.62	20.07	20.07	112,390
29 Nov 10	20.04000 -0.08	20.29	20.04	20.12	44,083
26 Nov 10	20.12000 -0.09	20.49	19.99	20.21	33,754
25 Nov 10	20.21000 -0.13	20.33	19.79	20.33	12,870
24 Nov 10	20.34000 +0.13	20.44	20.07	20.31	45,552
23 Nov 10	20.21000 -0.08	20.47	20.00	20.22	37,046
22 Nov 10	20.29000 -0.02	20.45	20.03	20.22	43,697
19 Nov 10	20.31000 -0.15	20.44	20.11	20.26	51,120
18 Nov 10	20.46000 +0.41	20.50	20.05	20.05	64,405
17 Nov 10	20.05000 -0.19	20.22	20.00	20.01	55,402
16 Nov 10	20.24000 -0.01	20.36	20.00	20.20	125,033
15 Nov 10	20.25000 +0.04	20.34	20.05	20.20	33,619
12 Nov 10	20.21000 -0.22	20.50	20.16	20.20	28,762
11 Nov 10	20.43000 +0.13	20.64	20.31	20.45	62,286
10 Nov 10	20.30000 -0.36	20.80	20.30	20.55	70,363
09 Nov 10	20.66000 -0.21	20.85	20.31	20.85	31,548
08 Nov 10	20.87000 -0.16	21.04	20.72	21.03	28,917
05 Nov 10	21.03000 -0.30	21.37	20.93	21.29	30,712
04 Nov 10	21.33000 +0.10	21.42	21.23	21.42	34,087
03 Nov 10	21.23000 -0.19	21.61	21.20	21.61	36,059
02 Nov 10	21.42000 -0.18	21.50	20.69	21.40	84,321
01 Nov 10	21.60000 -0.07	21.74	21.33	21.67	41,042
29 Oct 10	21.67000 +0.56	21.67	21.08	21.11	39,228
28 Oct 10	21.11000 +0.07	21.42	20.92	21.34	24,476
27 Oct 10	21.04000 -0.18	21.48	20.97	21.11	25,745
26 Oct 10	21.22000 -0.16	21.34	21.14	21.24	20,846
25 Oct 10	21.38000 -0.04	21.55	21.18	21.55	23,418
22 Oct 10	21.42000 +0.38	21.42	20.99	21.20	27,133
21 Oct 10	21.04000 +0.04	21.39	20.91	21.39	25,884
20 Oct 10	21.00000 -0.33	21.29	20.90	21.10	31,313
19 Oct 10	21.33000 +0.02	21.56	21.19	21.47	44,082
18 Oct 10	21.31000 +0.20	21.56	21.20	21.20	24,789
15 Oct 10	21.11000 +0.03	21.11	20.58	20.96	34,003
14 Oct 10	21.08000 -0.10	21.25	20.76	21.15	84,915
13 Oct 10	21.18000 -0.22	21.32	21.11	21.26	105,431
12 Oct 10	21.40000 -0.08	21.53	21.16	21.33	36,468
08 Oct 10	21.48000 -0.07	21.63	21.29	21.63	27,166
07 Oct 10	21.55000 +0.05	21.64	21.31	21.58	21,517
06 Oct 10	21.50000 -0.17	21.63	21.32	21.58	50,234
05 Oct 10	21.67000 +0.08	21.80	21.52	21.52	42,143
04 Oct 10	21.59000 -0.24	21.86	21.51	21.82	51,566
01 Oct 10	21.83000 +0.55	21.91	21.17	21.39	189,864
30 Sep 10	21.28000 +0.40	21.70	20.99	21.55	222,575
29 Sep 10	20.88000 -0.03	21.07	20.61	20.81	143,945
28 Sep 10	20.91000 +0.75	20.91	20.33	20.49	147,121
27 Sep 10	20.16000 +0.50	20.31	19.63	19.65	58,077
24 Sep 10	19.66000 +0.37	19.84	19.30	19.40	51,602
23 Sep 10	19.29000 -0.53	19.79	19.19	19.79	36,047
22 Sep 10	19.82000 +0.13	19.82	19.51	19.74	19,996
21 Sep 10	19.69000 -0.42	20.40	19.55	20.40	63,311
20 Sep 10	20.11000 +0.30	20.15	19.90	19.92	44,291
17 Sep 10	19.81000 +0.18	20.09	19.71	19.72	317,568
16 Sep 10	19.63000 +0.23	19.72	19.38	19.62	48,739
15 Sep 10	19.40000 -0.16	19.51	19.35	19.45	40,159
14 Sep 10	19.56000 +0.28	19.62	19.16	19.16	26,069
13 Sep 10	19.28000 -0.56	19.97	19.14	19.63	40,981
10 Sep 10	19.84000 -0.35	20.09	19.66	20.08	37,712
09 Sep 10	20.19000 +0.30	20.19	19.85	20.10	71,231
08 Sep 10	19.89000 -0.13	20.15	19.69	20.15	70,438
07 Sep 10	20.02000 +0.22	20.02	19.62	19.84	56,293
03 Sep 10	19.80000 +0.35	19.82	19.45	19.54	38,444
02 Sep 10	19.45000 +0.03	19.63	19.24	19.29	38,977
01 Sep 10	19.42000 -0.15	19.65	19.18	19.65	50,223
31 Aug 10	19.57000 +0.42	19.57	19.05	19.19	56,930
30 Aug 10	19.15000 +0.30	19.23	18.95	18.95	19,321
27 Aug 10	18.85000 -0.35	19.27	18.85	19.24	40,298
26 Aug 10	19.20000 -0.16	19.48	19.05	19.48	40,728
25 Aug 10	19.36000 +0.36	19.36	19.00	19.00	23,548
24 Aug 10	19.00000 +0.13	19.14	18.89	18.99	76,668
23 Aug 10	18.87000 -0.07	19.08	18.76	18.94	42,649
20 Aug 10	18.94000 +0.13	18.94	18.71	18.78	19,281
19 Aug 10	18.81000 +0.03	18.84	18.54	18.60	36,968
18 Aug 10	18.78000 +0.22	18.78	18.41	18.41	36,894
17 Aug 10	18.56000 -0.10	18.78	18.40	18.78	53,468
16 Aug 10	18.66000 +0.38	18.66	18.21	18.46	76,598
13 Aug 10	18.28000 -0.07	18.34	18.16	18.23	54,962
12 Aug 10	18.35000 +0.01	18.41	18.14	18.34	48,792
11 Aug 10	18.34000 -0.41	18.78	18.29	18.64	79,510
10 Aug 10	18.75000 +0.03	19.03	18.62	18.62	49,101
09 Aug 10	18.72000 +0.21	18.99	18.72	18.99	31,845
06 Aug 10	18.51000 +0.00	18.97	18.51	18.93	31,156
05 Aug 10	18.51000 -0.25	19.01	18.51	18.56	58,068
04 Aug 10	18.76000 -0.33	19.11	18.76	19.09	63,404
03 Aug 10	19.09000 -0.06	19.27	18.96	19.07	39,759
30 Jul 10	19.15000 -0.41	19.42	19.06	19.30	42,010
29 Jul 10	19.56000 -0.06	19.65	19.28	19.60	67,387
28 Jul 10	19.62000 -0.06	19.75	19.44	19.75	47,575
27 Jul 10	19.68000 +0.30	19.71	19.50	19.50	33,082
26 Jul 10	19.38000 +0.27	19.51	19.04	19.20	34,702
23 Jul 10	19.11000 -0.08	19.30	18.95	19.07	37,126
22 Jul 10	19.19000 -0.09	19.52	18.98	19.52	53,799
21 Jul 10	19.28000 -0.21	19.55	19.23	19.51	166,935
20 Jul 10	19.49000 +0.13	19.66	18.76	19.00	142,942
19 Jul 10	19.36000 +0.02	19.56	19.20	19.26	94,924
16 Jul 10	19.34000 -0.26	19.38	18.10	18.55	442,098
15 Jul 10	19.60000 +0.15	19.70	19.07	19.50	141,643
14 Jul 10	19.45000 -1.86	21.09	18.80	21.09	223,580
13 Jul 10	21.31000 +0.65	21.35	20.63	20.63	48,428
12 Jul 10	20.66000 -0.24	21.26	20.66	21.00	38,502
09 Jul 10	20.90000 +1.28	20.90	19.05	19.48	96,228
08 Jul 10	19.62000 -0.12	19.82	19.62	19.75	34,441
07 Jul 10	19.74000 +0.21	19.74	19.29	19.53	111,623
06 Jul 10	19.53000 +0.03	20.11	19.41	19.98	47,363
05 Jul 10	19.50000 -0.53	20.19	19.45	20.19	14,222
02 Jul 10	20.03000 +0.65	20.17	19.21	19.21	44,053
30 Jun 10	19.38000 -0.22	19.76	19.07	19.60	108,500
29 Jun 10	19.60000 +0.01	19.82	19.50	19.50	75,540
28 Jun 10	19.59000 -0.05	19.87	19.53	19.87	46,561
25 Jun 10	19.64000 -0.19	19.97	19.51	19.72	49,663
24 Jun 10	19.83000 -0.57	20.68	19.69	20.68	57,467
23 Jun 10	20.40000 -0.21	20.82	20.27	20.62	43,184
22 Jun 10	20.61000 +0.02	20.61	20.36	20.49	39,347
21 Jun 10	20.59000 -0.31	21.06	20.46	20.90	48,286
18 Jun 10	20.90000 -0.53	21.38	20.85	21.38	92,791
17 Jun 10	21.43000 +0.19	21.47	21.20	21.38	47,365
16 Jun 10	21.24000 -0.16	21.65	21.24	21.49	21,350
15 Jun 10	21.40000 -0.18	21.83	21.40	21.72	26,652
14 Jun 10	21.58000 -0.20	21.83	21.48	21.70	23,515
11 Jun 10	21.78000 +0.34	21.93	21.37	21.41	39,592
10 Jun 10	21.44000 +0.19	21.47	20.86	21.10	61,656
09 Jun 10	21.25000 +0.02	21.55	21.08	21.15	67,579
08 Jun 10	21.23000 +0.27	21.23	20.59	21.03	49,758
07 Jun 10	20.96000 -0.04	21.10	20.71	20.93	35,634
04 Jun 10	21.00000 -0.33	21.33	21.00	21.33	30,325
03 Jun 10	21.33000 +0.24	21.46	21.10	21.15	25,400
02 Jun 10	21.09000 -0.17	21.38	20.70	21.38	107,879
01 Jun 10	21.26000 -0.03	21.72	21.21	21.33	71,843
31 May 10	21.29000 -0.23	21.74	21.10	21.65	32,965
28 May 10	21.52000 +0.47	21.65	21.06	21.32	54,588
27 May 10	21.05000 -0.33	21.46	21.05	21.38	66,970
26 May 10	21.38000 -0.27	21.78	21.28	21.78	127,689
25 May 10	21.65000 +0.17	21.67	21.31	21.56	100,602
21 May 10	21.48000 -0.27	22.15	21.40	21.40	58,699
20 May 10	21.75000 +0.43	21.78	21.17	21.50	98,887
19 May 10	21.32000 -0.24	21.85	21.17	21.85	67,002
18 May 10	21.56000 -0.51	21.99	21.35	21.94	84,999
17 May 10	22.07000 +0.09	22.07	21.64	21.99	80,261
14 May 10	21.98000 -0.11	22.08	21.57	22.06	68,779
13 May 10	22.09000 +0.27	22.09	21.50	21.95	63,972
12 May 10	21.82000 +0.37	21.94	21.49	21.49	151,262
11 May 10	21.45000 -0.46	22.38	21.45	22.38	112,156
10 May 10	21.91000 +0.30	22.50	21.75	22.11	77,465
07 May 10	21.61000 -0.78	22.38	21.14	22.38	269,031
06 May 10	22.39000 -0.02	22.68	21.68	22.49	247,356
05 May 10	22.41000 -0.24	23.65	22.29	22.93	74,409
04 May 10	22.65000 -0.56	22.87	22.14	22.86	120,424
03 May 10	23.21000 -0.70	24.15	23.21	23.99	83,663
30 Apr 10	23.91000 +0.78	24.20	23.15	23.15	125,053
29 Apr 10	23.13000 +0.23	23.38	22.92	22.96	65,500
28 Apr 10	22.90000 -0.51	23.47	22.90	23.47	53,918
27 Apr 10	23.41000 +0.49	23.80	22.97	23.00	134,861
26 Apr 10	22.92000 -0.16	23.12	22.71	23.08	56,125
23 Apr 10	23.08000 +0.15	23.08	22.90	23.00	83,445
22 Apr 10	22.93000 +0.21	22.93	22.50	22.69	106,099
21 Apr 10	22.72000 +0.18	23.13	22.33	22.51	151,483
20 Apr 10	22.54000 -0.05	22.87	22.44	22.45	49,412
19 Apr 10	22.59000 -0.26	22.89	22.48	22.85	85,619
16 Apr 10	22.85000 -0.06	22.98	22.62	22.75	96,443
15 Apr 10	22.91000 +0.48	22.91	22.00	22.43	107,343
14 Apr 10	22.43000 +0.67	22.49	21.70	21.74	40,724
13 Apr 10	21.76000 -0.03	21.82	21.57	21.81	25,695
12 Apr 10	21.79000 +0.19	21.96	21.64	21.87	37,227
09 Apr 10	21.60000 -0.06	22.05	21.56	21.75	40,583
08 Apr 10	21.66000 -0.17	21.82	21.50	21.82	70,292
07 Apr 10	21.83000 +0.05	21.99	21.51	21.65	59,939
06 Apr 10	21.78000 -0.23	21.97	21.78	21.85	84,149
05 Apr 10	22.01000 -0.15	22.05	21.85	22.05	39,819
01 Apr 10	22.16000 +0.25	22.16	21.66	22.02	79,081
31 Mar 10	21.91000 -0.10	22.16	21.45	22.00	95,788
30 Mar 10	22.01000 -0.13	22.20	21.77	22.20	64,794
29 Mar 10	22.14000 -0.30	22.45	21.97	22.45	88,491
26 Mar 10	22.44000 +0.19	22.47	22.16	22.16	121,737
25 Mar 10	22.25000 +0.27	22.25	22.04	22.21	134,490
24 Mar 10	21.98000 -0.20	22.30	21.98	22.20	55,293
23 Mar 10	22.18000 +0.05	22.27	21.99	22.15	52,483
22 Mar 10	22.13000 -0.22	22.50	22.07	22.50	51,318
19 Mar 10	22.35000 +0.10	22.35	21.92	22.29	157,634
18 Mar 10	22.25000 +0.05	22.40	22.17	22.18	54,930
17 Mar 10	22.20000 +0.65	22.36	21.50	21.50	88,930
16 Mar 10	21.55000 -0.21	21.74	21.50	21.68	117,865
15 Mar 10	21.76000 -0.20	21.85	21.40	21.80	88,618
12 Mar 10	21.96000 -0.39	22.31	21.69	22.31	145,596
11 Mar 10	22.35000 -0.34	22.65	22.19	22.65	55,200
10 Mar 10	22.69000 +0.39	22.69	22.11	22.51	120,841
09 Mar 10	22.30000 -0.45	22.54	22.22	22.53	74,662
08 Mar 10	22.75000 +0.15	22.75	21.94	22.16	135,304
05 Mar 10	22.60000 +0.31	22.60	22.04	22.29	179,165
04 Mar 10	22.29000 +0.07	23.00	21.75	23.00	699,311
03 Mar 10	22.22000 +0.24	22.22	21.75	22.00	117,649
02 Mar 10	21.98000 +0.22	21.98	21.09	21.76	139,209
01 Mar 10	21.76000 -0.31	22.03	21.34	21.82	73,404
26 Feb 10	22.07000 -0.06	22.34	21.80	22.05	84,056
25 Feb 10	22.13000 +0.22	22.24	21.88	22.20	91,733
24 Feb 10	21.91000 +0.94	21.93	20.92	21.25	123,594
23 Feb 10	20.97000 +0.41	21.17	20.40	20.89	109,042
22 Feb 10	20.56000 +0.17	20.72	20.18	20.61	73,704
19 Feb 10	20.39000 -0.03	20.49	20.18	20.40	223,240
18 Feb 10	20.42000 -0.58	21.15	20.31	21.15	207,500
17 Feb 10	21.00000 -0.12	21.30	20.82	21.30	106,679
16 Feb 10	21.12000 -0.19	21.49	20.64	21.32	113,014
12 Feb 10	21.31000 +0.45	21.31	20.67	21.25	138,587
11 Feb 10	20.86000 -0.08	21.31	20.73	21.31	128,761
10 Feb 10	20.94000 +0.07	21.34	20.56	21.34	103,046
09 Feb 10	20.87000 -0.65	21.52	20.84	21.49	160,953
08 Feb 10	21.52000 -0.56	21.97	21.24	21.97	188,739
05 Feb 10	22.08000 +0.19	22.08	21.45	21.77	255,693
04 Feb 10	21.89000 -0.27	22.20	21.75	22.17	102,423
03 Feb 10	22.16000 -0.14	22.29	22.14	22.28	36,268
02 Feb 10	22.30000 +0.03	22.38	22.14	22.35	63,724
01 Feb 10	22.27000 -0.21	22.58	22.00	22.39	67,096
29 Jan 10	22.48000 -0.14	22.89	22.40	22.85	79,887
28 Jan 10	22.62000 +0.08	22.72	22.32	22.64	333,427
27 Jan 10	22.54000 +0.08	22.54	22.19	22.32	204,112
26 Jan 10	22.46000 +0.11	22.75	22.31	22.38	118,556
25 Jan 10	22.35000 -0.16	22.85	22.19	22.39	217,644
22 Jan 10	22.51000 -0.07	22.72	22.25	22.57	105,609
21 Jan 10	22.58000 -0.27	22.84	22.18	22.84	240,941
20 Jan 10	22.85000 -0.20	23.16	22.74	23.10	63,016
19 Jan 10	23.05000 -0.23	23.45	22.90	23.45	127,746
18 Jan 10	23.28000 -0.06	23.47	23.22	23.38	29,562
15 Jan 10	23.34000 -0.35	23.77	23.07	23.77	91,775
14 Jan 10	23.69000 +0.12	23.71	23.49	23.71	79,933
13 Jan 10	23.57000 +0.42	23.70	23.26	23.45	328,574
12 Jan 10	23.15000 -0.33	23.59	23.15	23.58	83,936
11 Jan 10	23.48000 +0.15	23.59	23.11	23.40	113,079
08 Jan 10	23.33000 -0.10	23.57	23.26	23.29	57,378
07 Jan 10	23.43000 -0.05	23.57	23.27	23.57	34,286
06 Jan 10	23.48000 -0.16	23.78	23.31	23.78	47,916
05 Jan 10	23.64000 +0.06	23.77	23.53	23.58	33,428
04 Jan 10	23.58000 -0.11	23.69	23.48	23.69	52,688
31 Dec 09	23.69000 -0.14	23.75	23.49	23.75	54,007
30 Dec 09	23.83000 -0.25	24.08	23.65	24.08	52,215
29 Dec 09	24.08000 +0.00	24.08	23.59	23.76	41,090

Ritchie Bros Auctioneers

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	113.63000 +1.02	114.55	111.80	112.91	1,214,604
19 Oct 26	112.61000 -6.71	119.25	110.15	119.25	813,360
16 Oct 26	119.32000 -4.33	124.86	118.86	123.87	440,620
15 Oct 26	123.65000 -1.34	126.26	122.92	125.00	544,499
14 Oct 26	124.99000 -0.46	126.08	123.10	125.16	592,169
13 Oct 26	125.45000 +2.95	126.64	124.71	125.33	583,271
09 Oct 26	122.50000 +2.90	122.57	118.85	119.79	1,073,797
08 Oct 26	119.60000 +4.91	122.37	115.55	115.94	831,450
07 Oct 26	114.69000 -0.39	115.86	112.82	114.67	231,578
06 Oct 26	115.08000 -2.42	117.85	114.76	117.55	419,518
05 Oct 26	117.50000 +0.75	118.45	115.94	116.75	275,944
02 Oct 26	116.75000 +0.75	118.14	114.15	116.69	346,047
01 Oct 26	116.00000 +0.09	116.71	111.28	116.32	436,631
30 Sep 26	115.91000 +0.46	116.60	114.62	115.68	436,084
29 Sep 26	115.45000 +0.89	115.48	114.35	114.78	166,931
28 Sep 26	114.56000 -2.18	116.73	114.48	116.73	213,057
25 Sep 26	116.74000 +0.26	118.20	116.32	116.54	275,011
24 Sep 26	116.48000 -0.37	117.45	115.61	117.45	196,400
23 Sep 26	116.85000 -0.49	117.94	115.55	117.66	280,100
22 Sep 26	117.34000 -0.09	118.95	117.24	118.57	483,100
21 Sep 26	117.43000 +0.95	117.90	116.12	116.66	223,345
18 Sep 26	116.48000 -1.22	118.36	116.27	117.95	482,418
17 Sep 26	117.70000 -0.27	119.61	117.36	119.02	696,713
16 Sep 26	117.97000 -1.84	120.61	117.46	120.04	349,214
15 Sep 26	119.81000 +2.91	120.55	116.43	117.98	554,130
14 Sep 26	116.90000 +0.99	117.62	115.20	115.64	366,000
11 Sep 26	115.91000 +4.45	116.39	112.92	113.31	471,631
10 Sep 26	111.46000 -0.79	113.49	110.37	112.51	643,741
09 Sep 26	112.25000 -0.64	112.61	111.28	112.32	400,479
08 Sep 26	112.89000 -2.71	114.60	112.50	114.56	243,292
04 Sep 26	115.60000 +0.87	116.50	113.18	114.36	343,800
03 Sep 26	114.73000 -0.05	116.09	112.20	115.35	456,500
02 Sep 26	114.78000 -0.21	116.78	114.05	115.38	515,400
01 Sep 26	114.99000 -2.31	117.24	114.30	116.50	869,900
31 Aug 26	117.30000 -2.38	119.67	116.74	119.37	464,200
28 Aug 26	119.68000 +0.66	119.88	118.37	119.10	219,400
27 Aug 26	119.02000 -0.01	119.32	117.70	118.76	255,300
26 Aug 26	119.03000 +1.43	120.38	117.20	117.51	270,988
25 Aug 26	117.60000 +1.05	118.37	114.90	115.80	487,446
24 Aug 26	116.55000 -3.22	120.71	115.93	120.00	531,951
21 Aug 26	119.77000 -0.83	121.89	119.00	120.60	426,529
20 Aug 26	120.60000 +1.51	121.49	118.71	119.00	522,935
19 Aug 26	119.09000 -0.04	121.62	118.14	119.49	374,306
18 Aug 26	119.13000 +5.13	120.22	114.39	114.39	607,972
17 Aug 26	114.00000 -2.91	116.71	113.81	116.37	571,460
14 Aug 26	116.91000 -3.40	120.42	115.89	120.42	986,874
13 Aug 26	120.31000 -0.21	121.73	118.93	120.56	443,494
12 Aug 26	120.52000 -4.34	124.17	119.85	124.17	978,472
11 Aug 26	124.86000 -6.02	131.65	124.69	130.17	402,028
10 Aug 26	130.88000 -1.19	133.27	129.39	132.06	314,368
07 Aug 26	132.07001 +2.13	133.83	128.40	128.40	443,677
06 Aug 26	129.94000 -4.11	135.86	129.38	133.94	605,039
05 Aug 26	134.05000 -22.01	153.73	132.11	153.73	933,229
04 Aug 26	156.06000 +2.30	157.86	154.67	155.04	254,888
31 Jul 26	153.75999 -0.20	154.51	152.17	153.63	223,101
30 Jul 26	153.96001 -7.93	161.25	152.86	161.14	255,740
29 Jul 26	161.89000 -2.67	164.60	161.59	163.15	216,169
28 Jul 26	164.56000 +0.27	165.72	163.06	164.00	193,907
27 Jul 26	164.28999 +6.85	164.44	157.41	158.53	198,840
24 Jul 26	157.44000 +3.65	157.83	153.59	154.20	145,020
23 Jul 26	153.78999 -1.90	155.27	153.56	154.77	196,967
22 Jul 26	155.69000 -0.26	157.61	154.89	156.21	155,144
21 Jul 26	155.95000 +0.47	155.96	153.01	154.05	121,564
20 Jul 26	155.48000 -1.05	157.26	155.13	157.26	128,774
17 Jul 26	156.53000 -2.36	158.79	155.18	158.79	239,518
16 Jul 26	158.89000 +2.46	160.66	156.46	157.10	185,856
15 Jul 26	156.42999 +2.84	157.80	152.93	153.75	208,130
14 Jul 26	153.59000 -0.50	154.57	152.43	153.32	162,579
13 Jul 26	154.09000 +0.99	154.63	152.42	153.19	220,430
10 Jul 26	153.10001 -4.67	158.87	152.90	158.62	180,955
09 Jul 26	157.77000 +0.29	158.72	155.95	157.87	325,520
08 Jul 26	157.48000 -3.31	160.58	156.13	160.06	219,745
07 Jul 26	160.78999 -1.44	164.59	159.59	164.59	279,226
06 Jul 26	162.23000 -1.14	162.83	160.06	160.06	229,082
03 Jul 26	163.37000 +3.57	164.37	159.84	160.23	120,781
02 Jul 26	159.80000 -5.31	163.98	157.66	163.98	469,925
30 Jun 26	165.11000 +3.35	166.51	163.08	165.20	400,101
29 Jun 26	161.75999 -1.86	165.36	160.34	165.00	263,056
26 Jun 26	163.62000 -0.34	164.85	162.25	163.96	205,054
25 Jun 26	163.96001 +3.83	164.40	160.09	160.09	380,217
24 Jun 26	160.13000 +5.93	161.64	154.49	155.08	261,800
23 Jun 26	154.20000 +0.22	155.17	152.49	155.17	283,400
22 Jun 26	153.98000 -2.53	157.40	153.83	156.50	373,928
19 Jun 26	156.50999 +0.32	158.14	155.96	156.88	179,206
18 Jun 26	156.19000 +4.64	156.33	151.64	151.65	254,002
17 Jun 26	151.55000 -3.52	155.99	150.98	154.19	189,172
16 Jun 26	155.07001 +0.66	156.16	153.72	154.97	198,784
15 Jun 26	154.41000 +3.88	154.66	151.33	151.85	158,300
12 Jun 26	150.53000 +2.46	151.94	148.13	148.15	179,741
11 Jun 26	148.07001 +0.69	149.72	146.98	147.37	147,171
10 Jun 26	147.38000 -0.67	150.59	146.64	147.24	199,309
09 Jun 26	148.05000 +1.98	148.56	146.05	146.42	146,459
08 Jun 26	146.07001 +0.35	147.92	145.15	145.15	128,371
05 Jun 26	145.72000 -0.82	148.64	144.80	147.39	157,286
04 Jun 26	146.53999 +4.65	146.72	143.90	143.90	186,607
03 Jun 26	141.89000 -3.08	145.94	140.77	144.17	280,220
02 Jun 26	144.97000 -0.67	145.41	141.64	145.24	189,782
01 Jun 26	145.64000 -1.03	147.47	144.45	146.19	151,535
29 May 26	146.67000 +0.74	147.29	144.45	144.71	475,223
28 May 26	145.92999 +2.11	148.10	143.34	143.65	164,189
27 May 26	143.82001 -1.58	145.57	143.49	145.40	276,820
26 May 26	145.39999 -2.19	146.77	143.91	145.80	329,545
25 May 26	147.59000 +2.88	147.62	145.00	145.00	84,720
22 May 26	144.71001 +3.19	145.44	142.01	142.01	211,484
21 May 26	141.52000 -2.03	143.72	140.23	143.72	194,380
20 May 26	143.55000 +1.56	143.69	140.70	142.69	248,916
19 May 26	141.99001 +1.57	142.70	137.68	141.33	435,836
15 May 26	140.42000 +0.66	140.42	137.95	139.67	250,365
14 May 26	139.75999 +0.30	141.86	139.06	139.98	270,412
13 May 26	139.46001 -2.25	141.19	137.72	141.19	266,678
12 May 26	141.71001 -1.14	143.64	141.08	142.87	129,199
11 May 26	142.85001 +1.59	143.50	140.21	140.84	127,119
08 May 26	141.25999 +0.10	143.70	140.55	141.37	187,324
07 May 26	141.16000 -3.36	145.90	140.44	144.84	359,045
06 May 26	144.52000 -0.76	148.11	143.77	145.95	209,579
05 May 26	145.28000 +2.19	151.09	143.97	149.83	293,925
04 May 26	143.09000 +0.37	144.03	141.16	142.30	155,141
01 May 26	142.72000 +0.80	143.27	141.19	142.03	100,510
30 Apr 26	141.92000 -2.17	144.92	141.68	144.08	269,668
29 Apr 26	144.09000 +0.01	144.54	142.89	143.35	165,958
28 Apr 26	144.08000 -2.94	147.80	142.96	146.01	184,566
27 Apr 26	147.02000 +1.07	148.50	144.40	144.40	243,181
24 Apr 26	145.95000 +0.48	147.69	145.16	145.40	319,368
23 Apr 26	145.47000 +4.99	146.13	139.41	139.48	165,986
22 Apr 26	140.48000 -1.39	142.44	140.27	142.36	162,110
21 Apr 26	141.87000 -0.75	143.96	141.55	142.80	159,113
20 Apr 26	142.62000 -0.22	143.56	142.01	142.33	127,190
17 Apr 26	142.84000 +1.44	143.68	140.73	141.25	174,583
16 Apr 26	141.39999 -1.10	144.59	140.97	143.35	137,670
15 Apr 26	142.50000 +0.20	143.94	141.62	142.94	431,811
14 Apr 26	142.30000 +0.37	143.18	141.39	141.68	191,491
13 Apr 26	141.92999 -0.89	144.09	140.88	142.80	271,949
10 Apr 26	142.82001 +4.82	142.93	137.37	137.99	186,008
09 Apr 26	138.00000 -0.16	138.40	136.11	138.40	264,209
08 Apr 26	138.16000 +2.32	140.51	137.92	139.06	159,651
07 Apr 26	135.84000 -0.39	136.83	134.69	135.36	175,086
06 Apr 26	136.23000 -0.68	137.35	135.87	135.87	55,806
02 Apr 26	136.91000 +2.83	137.20	132.79	133.34	238,078
01 Apr 26	134.08000 +0.67	134.49	131.76	133.48	165,434
31 Mar 26	133.41000 +1.95	134.67	130.59	133.01	304,082
30 Mar 26	131.46001 +0.00	133.61	130.89	131.65	182,556
27 Mar 26	131.46001 -4.24	135.51	131.09	134.68	239,462
26 Mar 26	135.70000 +1.12	136.46	133.08	133.08	244,441
25 Mar 26	134.58000 +1.80	136.05	131.42	134.13	221,100
24 Mar 26	132.78000 -0.65	133.30	130.96	131.88	183,927
23 Mar 26	133.42999 +3.28	135.62	131.29	131.29	201,013
20 Mar 26	130.14999 -1.49	133.09	129.44	131.59	359,622
19 Mar 26	131.64000 -1.68	133.74	130.54	133.51	178,037
18 Mar 26	133.32001 -3.60	136.64	133.03	134.98	163,058
17 Mar 26	136.92000 +1.35	138.57	136.30	136.30	292,977
16 Mar 26	135.57001 +0.12	137.42	135.44	137.37	189,400
13 Mar 26	135.45000 +2.04	136.17	133.35	133.50	171,424
12 Mar 26	133.41000 -5.40	139.85	133.39	138.78	384,028
11 Mar 26	138.81000 -1.49	140.93	137.79	140.27	118,282
10 Mar 26	140.30000 -3.38	142.85	138.66	142.85	289,346
09 Mar 26	143.67999 +2.21	144.30	140.57	141.37	288,502
06 Mar 26	141.47000 -4.01	145.53	140.18	145.49	263,600
05 Mar 26	145.48000 +4.62	145.58	140.32	140.80	358,800
04 Mar 26	140.86000 +3.55	141.15	137.05	137.20	274,200
03 Mar 26	137.31000 +0.41	137.79	134.14	135.75	255,300
02 Mar 26	136.89999 -0.51	138.99	135.48	138.99	319,700
27 Feb 26	137.41000 -1.84	139.12	135.81	137.98	538,300
26 Feb 26	139.25000 +3.71	139.66	134.88	135.86	166,200
25 Feb 26	135.53999 +2.76	136.29	133.71	135.43	248,300
24 Feb 26	132.78000 -1.92	135.85	131.91	134.37	287,000
23 Feb 26	134.70000 -6.78	140.62	134.62	140.62	281,100
20 Feb 26	141.48000 -0.53	142.96	140.10	142.33	259,300
19 Feb 26	142.00999 -5.23	146.62	139.85	146.61	513,500
18 Feb 26	147.24001 +5.34	158.73	145.77	158.73	554,300
17 Feb 26	141.89999 +2.99	142.77	137.85	139.38	294,200
13 Feb 26	138.91000 +1.81	139.36	135.37	136.77	483,000
12 Feb 26	137.10001 -17.47	154.87	133.02	154.27	1,170,800
11 Feb 26	154.57001 -6.94	161.92	154.31	161.51	404,200
10 Feb 26	161.50999 +1.65	161.68	159.17	160.50	178,200
09 Feb 26	159.86000 -0.82	161.16	159.06	160.44	181,200
06 Feb 26	160.67999 +3.19	160.95	157.93	158.12	120,003
05 Feb 26	157.49001 -0.96	160.04	156.42	158.45	294,385
04 Feb 26	158.45000 +2.12	158.76	155.82	156.50	211,042
03 Feb 26	156.33000 +0.21	156.38	153.74	156.04	194,358
02 Feb 26	156.12000 +1.56	156.64	153.88	154.69	178,435
30 Jan 26	154.56000 -0.44	155.14	152.83	154.57	349,742
29 Jan 26	155.00000 -2.35	159.40	153.74	159.40	303,340
28 Jan 26	157.35001 -2.08	159.10	155.80	159.08	205,636
27 Jan 26	159.42999 -1.00	160.10	157.88	159.98	184,990
26 Jan 26	160.42999 +2.09	160.50	156.92	158.92	229,967
23 Jan 26	158.34000 -2.30	160.29	157.09	160.29	268,875
22 Jan 26	160.64000 +0.87	162.35	160.33	160.33	297,456
21 Jan 26	159.77000 +3.08	160.39	156.21	157.69	253,777
20 Jan 26	156.69000 +0.54	156.89	154.80	155.82	266,003
19 Jan 26	156.14999 -0.94	157.48	154.89	156.09	234,257
16 Jan 26	157.09000 +1.84	158.53	154.83	156.99	338,140
15 Jan 26	155.25000 +1.45	156.00	153.42	154.59	310,963
14 Jan 26	153.80000 -0.11	156.27	153.73	154.19	341,448
13 Jan 26	153.91000 -0.18	154.37	151.16	153.60	318,854
12 Jan 26	154.09000 +2.14	154.41	150.97	151.76	197,611
09 Jan 26	151.95000 +2.46	152.18	149.57	149.57	171,934
08 Jan 26	149.49001 +2.56	150.43	146.93	146.93	284,791
07 Jan 26	146.92999 -0.83	147.89	144.16	147.76	283,757
06 Jan 26	147.75999 +3.77	148.37	142.94	143.61	270,833
05 Jan 26	143.99001 +2.24	145.29	139.88	140.54	213,007
02 Jan 26	141.75000 +0.44	142.51	140.62	141.14	103,066
31 Dec 25	141.31000 -2.08	143.51	141.21	143.51	138,026
30 Dec 25	143.39000 -1.36	145.59	143.26	144.62	105,497
29 Dec 25	144.75000 +0.49	145.18	140.01	144.62	101,255
24 Dec 25	144.25999 -0.02	145.00	143.65	143.65	49,004
23 Dec 25	144.28000 -1.14	146.02	143.59	146.02	196,523
22 Dec 25	145.42000 +1.85	145.78	143.34	143.51	149,994
19 Dec 25	143.57001 -0.23	144.59	143.41	143.92	360,067
18 Dec 25	143.80000 +0.51	145.25	143.54	143.68	177,674
17 Dec 25	143.28999 -0.06	144.45	142.19	143.62	284,449
16 Dec 25	143.35001 +1.99	143.68	140.91	140.91	227,877
15 Dec 25	141.36000 -1.72	143.59	140.86	143.08	175,817
12 Dec 25	143.08000 -1.73	144.84	142.28	144.44	220,728
11 Dec 25	144.81000 +3.38	144.94	140.94	141.63	315,098
10 Dec 25	141.42999 +4.24	141.57	137.17	137.27	226,068
09 Dec 25	137.19000 -0.99	138.85	136.86	138.25	188,249
08 Dec 25	138.17999 +0.34	139.06	137.22	137.83	190,129
05 Dec 25	137.84000 +0.86	137.88	136.56	136.62	153,076
04 Dec 25	136.98000 -0.04	138.01	136.60	137.28	118,987
03 Dec 25	137.02000 +0.35	137.67	135.80	137.67	185,256
02 Dec 25	136.67000 -0.78	138.16	136.42	137.84	162,841
01 Dec 25	137.45000 +0.55	138.66	135.96	136.85	251,555
28 Nov 25	136.89999 -0.52	138.46	136.88	138.46	186,033
27 Nov 25	137.42000 +0.03	137.97	136.90	137.92	54,958
26 Nov 25	137.39000 -0.15	138.55	137.25	137.25	114,365
25 Nov 25	137.53999 +2.64	137.69	135.01	135.01	187,152
24 Nov 25	134.89999 -0.64	137.62	134.43	137.62	616,271
21 Nov 25	135.53999 +0.14	136.66	134.43	135.39	260,308
20 Nov 25	135.39999 -1.98	138.37	134.99	137.51	162,470
19 Nov 25	137.38000 +0.66	138.01	136.17	136.67	262,147
18 Nov 25	136.72000 -1.84	139.18	136.07	137.46	307,075
17 Nov 25	138.56000 -3.96	141.96	138.41	141.10	526,193
14 Nov 25	142.52000 +1.20	142.90	140.77	140.77	609,751
13 Nov 25	141.32001 -1.43	144.24	141.15	142.71	307,314
12 Nov 25	142.75000 +1.97	143.29	140.74	141.08	279,987
11 Nov 25	140.78000 -0.42	141.41	139.80	141.27	169,752
10 Nov 25	141.20000 +0.39	142.27	140.06	141.25	205,020
07 Nov 25	140.81000 +5.01	142.53	136.02	137.13	493,958
06 Nov 25	135.80000 -1.91	137.38	134.61	137.38	316,057
05 Nov 25	137.71001 -1.30	139.96	137.60	139.08	293,829
04 Nov 25	139.00999 +2.13	139.18	135.66	137.55	290,550
03 Nov 25	136.88000 -2.28	139.39	136.21	139.39	401,487
31 Oct 25	139.16000 -1.37	140.86	138.36	140.70	264,897
30 Oct 25	140.53000 +1.28	141.08	138.83	138.83	233,396
29 Oct 25	139.25000 -4.65	143.19	138.83	142.72	293,965
28 Oct 25	143.89999 +1.94	146.84	143.88	145.43	373,112
27 Oct 25	141.96001 -0.54	143.66	141.68	142.65	180,448
24 Oct 25	142.50000 +0.11	143.80	142.45	142.73	178,353
23 Oct 25	142.39000 +2.48	142.47	139.30	139.88	155,969
22 Oct 25	139.91000 -0.08	141.38	139.57	140.05	285,887
21 Oct 25	139.99001 +0.12	140.85	139.07	139.98	215,518
20 Oct 25	139.87000 +1.17	140.00	138.00	139.11	306,724
17 Oct 25	138.70000 -2.18	141.24	137.37	141.24	801,284
16 Oct 25	140.88000 -6.86	147.73	140.48	147.60	354,110
15 Oct 25	147.74001 -0.78	149.40	147.67	147.93	297,790
14 Oct 25	148.52000 +2.87	148.78	145.98	146.70	389,272
10 Oct 25	145.64999 +0.13	147.24	145.44	146.25	219,697
09 Oct 25	145.52000 -2.02	147.49	144.66	147.49	328,928
08 Oct 25	147.53999 -0.02	148.48	146.52	148.48	241,433
07 Oct 25	147.56000 -2.43	150.61	147.31	150.23	251,031
06 Oct 25	149.99001 -1.24	152.40	149.17	151.92	247,304
03 Oct 25	151.23000 +0.60	151.52	150.33	151.06	156,190
02 Oct 25	150.63000 +0.73	152.14	148.74	152.14	338,612
01 Oct 25	149.89999 -0.84	151.20	149.44	151.20	275,788
30 Sep 25	150.74001 +1.13	150.79	148.71	149.50	318,728
29 Sep 25	149.61000 -0.01	149.76	148.04	149.76	408,732
26 Sep 25	149.62000 -2.40	152.69	148.49	152.69	460,284
25 Sep 25	152.02000 -1.89	153.92	151.82	153.38	338,393
24 Sep 25	153.91000 -2.09	156.85	153.14	156.66	362,033
23 Sep 25	156.00000 -2.72	159.21	155.79	158.95	391,858
22 Sep 25	158.72000 -5.11	163.76	158.14	163.70	542,997
19 Sep 25	163.83000 +1.13	164.85	162.78	164.85	1,685,461
18 Sep 25	162.70000 -0.01	163.93	162.45	162.63	380,474
17 Sep 25	162.71001 +1.20	163.35	161.74	161.74	464,177
16 Sep 25	161.50999 +0.71	161.89	159.69	160.57	317,766
15 Sep 25	160.80000 -1.44	163.14	160.66	162.12	253,702
12 Sep 25	162.24001 -1.90	163.99	161.99	163.99	282,234
11 Sep 25	164.14000 +2.97	164.32	161.20	161.47	307,615
10 Sep 25	161.17000 +0.02	161.76	160.37	160.86	287,751
09 Sep 25	161.14999 +1.56	161.18	159.19	160.19	269,508
08 Sep 25	159.59000 +0.23	159.88	157.17	159.85	332,224
05 Sep 25	159.36000 -1.09	161.16	158.02	161.16	300,670
04 Sep 25	160.45000 +2.13	160.81	158.50	158.85	208,061
03 Sep 25	158.32001 -1.21	159.86	157.57	159.45	413,544
02 Sep 25	159.53000 +2.22	160.87	155.99	157.00	648,349
29 Aug 25	157.31000 -0.37	157.61	156.43	156.88	278,611
28 Aug 25	157.67999 -1.87	159.25	156.94	159.25	208,326
27 Aug 25	159.55000 -0.67	161.62	159.50	160.31	207,244
26 Aug 25	160.22000 +0.73	160.60	159.49	159.49	323,856
25 Aug 25	159.49001 -1.38	161.26	159.12	161.26	200,476
22 Aug 25	160.87000 -0.07	162.52	160.74	161.65	160,940
21 Aug 25	160.94000 +1.22	160.94	158.96	159.28	208,589
20 Aug 25	159.72000 +0.41	160.00	158.02	159.56	177,669
19 Aug 25	159.31000 +0.02	160.91	158.93	159.56	186,946
18 Aug 25	159.28999 +0.48	159.97	158.54	158.95	241,765
15 Aug 25	158.81000 -3.45	163.00	158.50	163.00	216,420
14 Aug 25	162.25999 -0.20	163.14	161.34	162.18	278,374
13 Aug 25	162.46001 +1.71	162.76	160.21	160.81	216,128
12 Aug 25	160.75000 -1.03	161.60	158.30	160.75	218,000
11 Aug 25	161.78000 +4.74	162.26	156.95	156.95	714,250
08 Aug 25	157.03999 +4.37	157.68	152.83	152.83	498,043
07 Aug 25	152.67000 +3.27	156.00	150.20	150.65	603,439
06 Aug 25	149.39999 -1.63	151.34	148.33	151.20	298,474
05 Aug 25	151.03000 +1.64	152.20	150.84	152.00	249,597
01 Aug 25	149.39000 -0.64	149.51	146.98	148.77	186,356
31 Jul 25	150.03000 -0.14	151.14	149.71	150.03	233,686
30 Jul 25	150.17000 +0.57	150.83	149.38	149.89	164,721
29 Jul 25	149.60001 +0.59	150.39	149.12	149.20	164,437
28 Jul 25	149.00999 -0.50	149.94	148.91	149.51	180,917
25 Jul 25	149.50999 +1.21	149.80	148.44	148.44	176,120
24 Jul 25	148.30000 +0.87	148.66	147.27	147.77	170,622
23 Jul 25	147.42999 +1.44	147.99	145.76	147.25	228,707
22 Jul 25	145.99001 -1.69	147.78	145.40	147.48	255,977
21 Jul 25	147.67999 -3.34	151.22	147.64	151.22	172,188
18 Jul 25	151.02000 -0.71	153.29	150.63	152.08	232,810
17 Jul 25	151.73000 +2.12	151.80	149.67	149.67	221,658
16 Jul 25	149.61000 +1.65	149.82	146.94	148.85	282,937
15 Jul 25	147.96001 -2.27	150.70	147.90	150.58	290,279
14 Jul 25	150.23000 +2.23	151.99	148.18	148.54	293,919
11 Jul 25	148.00000 +0.75	148.88	146.20	147.00	257,572
10 Jul 25	147.25000 +2.37	147.82	144.88	144.88	182,153
09 Jul 25	144.88000 +1.61	144.96	142.57	143.54	182,992
08 Jul 25	143.27000 -1.08	144.93	141.70	144.93	315,749
07 Jul 25	144.35001 +0.46	144.82	143.12	144.25	281,720
04 Jul 25	143.89000 +0.14	144.25	143.09	143.64	47,392
03 Jul 25	143.75000 +0.53	143.89	142.40	143.24	151,024
02 Jul 25	143.22000 -1.45	144.81	142.44	144.13	293,244
30 Jun 25	144.67000 -0.19	145.31	142.96	145.31	285,346
27 Jun 25	144.86000 +1.08	145.78	143.61	145.23	279,275
26 Jun 25	143.78000 +0.17	144.72	140.80	143.30	306,926
25 Jun 25	143.61000 -1.42	145.76	143.27	145.53	341,465
24 Jun 25	145.03000 +1.78	145.55	143.14	143.86	323,568
23 Jun 25	143.25000 -0.27	143.97	141.06	143.97	250,212
20 Jun 25	143.52000 -0.42	146.31	143.52	145.38	4,942,679
19 Jun 25	143.94000 +0.61	144.15	142.30	142.40	125,605
18 Jun 25	143.33000 +0.15	144.57	143.10	143.36	329,648
17 Jun 25	143.17999 -1.73	144.91	143.07	144.91	385,984
16 Jun 25	144.91000 +0.47	146.36	144.54	144.63	315,167
13 Jun 25	144.44000 -1.62	145.77	144.11	144.98	316,660
12 Jun 25	146.06000 -0.90	147.16	145.80	146.39	384,669
11 Jun 25	146.96001 +1.46	147.13	145.07	145.90	415,332
10 Jun 25	145.50000 +0.16	145.87	144.42	145.34	421,692
09 Jun 25	145.34000 +1.28	145.89	143.23	144.28	378,914
06 Jun 25	144.06000 +0.21	145.93	143.85	144.63	127,897
05 Jun 25	143.85001 +1.16	144.20	142.07	143.50	212,732
04 Jun 25	142.69000 -2.09	145.37	142.64	145.34	161,825
03 Jun 25	144.78000 +0.60	145.34	143.87	144.10	129,113
02 Jun 25	144.17999 -0.41	144.49	141.99	144.49	176,160
30 May 25	144.59000 +1.28	145.00	142.81	143.49	627,378
29 May 25	143.31000 -1.84	145.06	142.52	145.06	205,402
28 May 25	145.14999 +0.46	145.24	143.95	145.18	269,537
27 May 25	144.69000 -2.73	148.55	144.06	148.55	339,186
26 May 25	147.42000 +0.28	149.30	144.25	147.52	146,042
23 May 25	147.14000 -3.41	149.13	147.03	149.13	194,838
22 May 25	150.55000 +0.88	151.13	149.08	149.34	233,084
21 May 25	149.67000 -2.07	151.37	149.27	151.32	264,365
20 May 25	151.74001 +0.36	151.86	150.24	151.24	231,036
16 May 25	151.38000 +2.17	151.47	148.88	148.89	273,615
15 May 25	149.21001 +1.60	149.97	147.60	147.60	241,114
14 May 25	147.61000 +1.61	148.08	144.59	146.00	258,470
13 May 25	146.00000 +0.28	147.50	144.67	145.72	187,057
12 May 25	145.72000 -2.20	150.81	145.55	150.69	207,408
09 May 25	147.92000 +1.82	147.98	145.50	146.15	454,347
08 May 25	146.10001 +3.89	148.24	139.59	142.80	462,849
07 May 25	142.21001 +1.82	142.72	140.48	140.83	288,248
06 May 25	140.39000 +0.12	140.52	138.94	138.94	202,302
05 May 25	140.27000 -1.44	141.68	139.85	140.97	86,434
02 May 25	141.71001 +3.28	142.02	139.71	139.85	271,146
01 May 25	138.42999 -0.50	141.14	136.62	139.10	226,835
30 Apr 25	138.92999 +1.61	138.95	135.01	136.80	510,124
29 Apr 25	137.32001 +0.89	138.31	135.87	135.87	193,479
28 Apr 25	136.42999 -0.81	137.32	135.99	136.92	206,876
25 Apr 25	137.24001 +0.52	137.27	135.12	136.58	203,158
24 Apr 25	136.72000 +0.32	138.05	136.27	136.42	136,822
23 Apr 25	136.39999 +2.46	137.82	135.67	135.68	223,194
22 Apr 25	133.94000 +2.58	134.12	132.52	132.52	189,979
21 Apr 25	131.36000 -3.54	133.78	130.19	133.66	130,157
17 Apr 25	134.89999 +0.92	135.73	134.10	134.10	164,223
16 Apr 25	133.98000 -2.40	136.11	132.56	135.77	166,716
15 Apr 25	136.38000 +0.70	137.25	135.73	135.73	175,017
14 Apr 25	135.67999 +0.80	136.62	134.54	136.62	178,096
11 Apr 25	134.88000 +2.35	134.96	130.66	131.72	187,312
10 Apr 25	132.53000 -2.98	134.54	129.31	133.01	235,782
09 Apr 25	135.50999 +7.75	135.58	125.00	126.52	305,930
08 Apr 25	127.76000 -1.25	132.81	125.58	132.79	298,095
07 Apr 25	129.00999 -1.80	132.70	125.54	126.75	257,666
04 Apr 25	130.81000 -7.33	137.29	130.20	137.29	353,176
03 Apr 25	138.14000 -6.41	141.03	137.36	139.49	260,909
02 Apr 25	144.55000 +0.88	144.97	142.85	142.85	158,896
01 Apr 25	143.67000 -0.76	145.36	142.32	144.50	187,712
31 Mar 25	144.42999 +4.26	145.41	139.66	139.83	314,179
28 Mar 25	140.17000 -3.36	142.66	139.84	142.04	200,967
27 Mar 25	143.53000 +0.33	143.76	141.66	142.91	175,987
26 Mar 25	143.20000 -0.19	144.47	142.40	144.11	175,726
25 Mar 25	143.39000 +0.05	144.24	142.43	143.05	159,810
24 Mar 25	143.34000 +1.18	144.35	142.44	142.44	161,358
21 Mar 25	142.16000 +0.66	142.44	139.10	140.92	385,234
20 Mar 25	141.50000 -0.56	142.61	140.75	141.00	127,411
19 Mar 25	142.06000 +3.00	142.63	138.98	138.98	169,070
18 Mar 25	139.06000 -0.86	140.23	138.66	138.76	163,409
17 Mar 25	139.92000 +2.31	140.39	136.88	136.88	215,392
14 Mar 25	137.61000 +1.22	138.45	136.33	136.43	179,408
13 Mar 25	136.39000 -4.01	140.89	136.19	140.09	242,872
12 Mar 25	140.39999 -1.52	142.20	140.27	142.20	313,509
11 Mar 25	141.92000 -1.84	144.44	141.75	144.02	344,688
10 Mar 25	143.75999 -1.97	145.57	142.77	144.40	278,735
07 Mar 25	145.73000 +3.19	146.29	141.78	142.31	175,043
06 Mar 25	142.53999 -1.08	144.74	141.78	143.87	184,900
05 Mar 25	143.62000 -2.08	145.93	143.43	145.66	209,602
04 Mar 25	145.70000 -3.30	148.39	145.42	148.39	206,577
03 Mar 25	149.00000 +1.02	150.26	147.98	147.98	205,077
28 Feb 25	147.98000 +2.98	148.33	144.66	145.10	829,533
27 Feb 25	145.00000 +1.12	146.22	144.05	144.05	212,585
26 Feb 25	143.88000 -1.09	145.99	143.16	144.82	288,868
25 Feb 25	144.97000 -1.73	147.71	144.67	146.69	303,446
24 Feb 25	146.70000 +0.70	148.74	145.51	145.51	223,623
21 Feb 25	146.00000 -0.76	148.06	144.17	146.83	397,687
20 Feb 25	146.75999 -2.17	148.24	145.43	148.24	346,082
19 Feb 25	148.92999 +11.99	152.48	147.15	151.12	881,732
18 Feb 25	136.94000 +0.51	137.41	135.48	136.33	211,777
14 Feb 25	136.42999 +0.39	136.89	134.80	135.86	142,738
13 Feb 25	136.03999 +1.82	136.10	134.04	134.42	146,301
12 Feb 25	134.22000 +0.27	134.46	132.27	133.26	131,395
11 Feb 25	133.95000 +0.14	134.04	132.21	133.42	298,407
10 Feb 25	133.81000 +1.38	135.93	133.18	133.18	174,307
07 Feb 25	132.42999 +1.44	132.94	130.98	130.98	199,277
06 Feb 25	130.99001 +3.45	130.99	127.59	127.59	153,368
05 Feb 25	127.54000 +0.77	128.50	127.00	127.99	180,881
04 Feb 25	126.77000 -2.08	128.54	126.53	128.54	179,485
03 Feb 25	128.85001 -1.10	130.63	127.19	127.19	230,724
31 Jan 25	129.95000 -1.81	132.35	129.80	131.76	181,725
30 Jan 25	131.75999 +1.43	132.09	130.34	130.39	91,065
29 Jan 25	130.33000 +0.19	131.25	129.46	130.14	132,666
28 Jan 25	130.14000 -1.09	132.03	129.41	130.49	151,650
27 Jan 25	131.23000 +1.64	131.30	128.38	128.63	136,442
24 Jan 25	129.59000 +0.45	129.98	128.67	129.20	167,410
23 Jan 25	129.14000 -0.23	129.82	128.45	129.76	125,227
22 Jan 25	129.37000 -0.86	130.70	128.56	130.50	172,186
21 Jan 25	130.23000 +0.46	130.49	128.75	130.00	202,525
20 Jan 25	129.77000 +0.59	130.27	125.56	128.98	69,227
17 Jan 25	129.17999 -0.12	129.81	128.26	129.81	123,344
16 Jan 25	129.30000 +0.91	129.61	128.36	128.45	154,954
15 Jan 25	128.39000 +0.00	129.80	128.12	129.58	135,672
14 Jan 25	128.39000 -0.25	130.37	127.57	129.16	135,222
13 Jan 25	128.64000 +0.58	128.81	126.92	127.62	185,886
10 Jan 25	128.06000 -1.09	129.20	127.67	128.00	121,098
09 Jan 25	129.14999 -0.76	129.87	128.95	129.87	70,319
08 Jan 25	129.91000 +1.03	130.04	128.35	128.94	152,859
07 Jan 25	128.88000 -2.08	132.14	128.63	132.14	171,058
06 Jan 25	130.96001 -2.24	133.59	130.96	133.49	139,423
03 Jan 25	133.20000 +3.03	133.90	130.42	130.44	138,530
02 Jan 25	130.17000 +0.43	131.77	129.35	130.63	68,679
31 Dec 24	129.74001 -0.06	130.81	129.45	129.80	62,445
30 Dec 24	129.80000 -1.14	132.01	128.67	129.73	123,994
27 Dec 24	130.94000 +0.33	131.65	130.17	130.82	92,163
24 Dec 24	130.61000 +0.78	130.84	129.47	130.61	51,174
23 Dec 24	129.83000 -0.23	130.66	129.82	130.37	119,752
20 Dec 24	130.06000 -0.66	131.73	129.77	130.73	482,242
19 Dec 24	130.72000 -0.43	132.30	130.42	131.57	478,341
18 Dec 24	131.14999 -2.77	134.36	131.11	133.93	222,141
17 Dec 24	133.92000 -1.42	135.46	133.58	135.06	318,484
16 Dec 24	135.34000 +0.27	136.11	134.29	135.07	226,189
13 Dec 24	135.07001 -0.92	136.54	134.39	136.10	215,344
12 Dec 24	135.99001 +0.07	136.53	135.02	135.92	207,302
11 Dec 24	135.92000 -0.35	136.88	135.57	136.77	184,016
10 Dec 24	136.27000 -1.77	138.04	135.52	138.04	164,658
09 Dec 24	138.03999 +1.01	138.25	136.05	137.22	197,253
06 Dec 24	137.03000 +0.10	138.65	136.81	137.10	131,282
05 Dec 24	136.92999 -1.18	138.40	136.86	138.40	206,468
04 Dec 24	138.11000 +0.98	139.18	136.85	136.98	265,968
03 Dec 24	137.13000 +0.63	137.72	135.86	136.56	185,352
02 Dec 24	136.50000 -1.84	138.06	135.36	138.06	216,476
29 Nov 24	138.34000 +0.78	138.82	136.89	137.56	164,090
28 Nov 24	137.56000 +0.71	138.75	136.90	136.91	36,586
27 Nov 24	136.85001 -0.74	137.53	136.00	136.81	134,611
26 Nov 24	137.59000 +0.04	138.99	136.43	137.55	361,987
25 Nov 24	137.55000 +0.86	139.48	137.05	137.20	624,100
22 Nov 24	136.69000 +3.51	136.72	133.62	133.76	224,331
21 Nov 24	133.17999 +2.11	133.66	130.56	131.80	206,762
20 Nov 24	131.07001 +0.32	131.19	129.82	130.81	143,647
19 Nov 24	130.75000 -1.13	131.91	128.81	130.25	196,514
18 Nov 24	131.88000 +1.16	133.11	130.51	130.72	192,322
15 Nov 24	130.72000 +0.86	132.05	129.32	129.32	174,330
14 Nov 24	129.86000 +2.24	130.50	127.24	127.24	155,503
13 Nov 24	127.62000 -1.88	130.12	127.15	129.14	218,802
12 Nov 24	129.50000 -1.00	130.72	129.03	130.43	108,185
11 Nov 24	130.50000 +2.68	131.96	128.13	128.13	230,194
08 Nov 24	127.82000 +4.00	129.58	118.96	118.96	304,686
07 Nov 24	123.82000 -0.61	124.54	122.65	124.42	102,888
06 Nov 24	124.43000 +4.58	124.81	120.94	121.77	170,865
05 Nov 24	119.85000 +1.15	120.58	118.27	118.94	101,927
04 Nov 24	118.70000 -0.09	119.33	117.92	118.40	125,183
01 Nov 24	118.79000 +0.82	118.90	117.40	117.97	120,618
31 Oct 24	117.97000 -1.90	119.62	117.40	119.62	247,921
30 Oct 24	119.87000 -0.72	120.79	119.38	119.92	104,768
29 Oct 24	120.59000 +1.04	120.96	118.50	119.56	128,119
28 Oct 24	119.55000 +1.55	120.20	118.42	118.42	136,719
25 Oct 24	118.00000 +0.77	118.15	117.08	117.31	83,061
24 Oct 24	117.23000 -1.25	118.09	116.11	118.09	151,429
23 Oct 24	118.48000 -0.79	119.57	117.78	119.26	90,801
22 Oct 24	119.27000 -0.11	119.78	118.14	118.85	139,403
21 Oct 24	119.38000 +7.39	120.64	111.89	111.89	256,999
18 Oct 24	111.99000 +0.71	112.21	110.47	111.59	107,180
17 Oct 24	111.28000 +3.07	111.28	108.47	108.47	331,953
16 Oct 24	108.21000 -3.22	111.56	108.08	111.48	312,091
15 Oct 24	111.43000 +1.23	112.36	110.67	111.78	192,415
11 Oct 24	110.20000 +0.91	110.89	109.29	109.29	124,663
10 Oct 24	109.29000 -1.57	110.59	109.07	110.59	107,808
09 Oct 24	110.86000 -0.23	111.09	109.62	111.09	92,458
08 Oct 24	111.09000 +1.62	111.16	109.44	109.44	150,232
07 Oct 24	109.47000 -0.70	109.88	108.27	109.88	86,939
04 Oct 24	110.17000 +1.63	110.28	108.60	109.05	109,892
03 Oct 24	108.54000 +0.55	108.67	107.21	107.92	282,995
02 Oct 24	107.99000 +0.05	109.35	107.77	107.78	86,608
01 Oct 24	107.94000 -0.91	109.13	107.21	108.61	123,511
30 Sep 24	108.85000 +0.34	108.87	105.60	107.83	276,349
27 Sep 24	108.51000 -0.27	109.79	108.11	108.94	156,140
26 Sep 24	108.78000 -1.97	111.11	108.61	111.11	170,976
25 Sep 24	110.75000 -2.37	113.23	110.73	112.83	119,192
24 Sep 24	113.12000 -0.81	114.38	112.41	114.38	103,678
23 Sep 24	113.93000 -0.55	114.25	113.08	114.24	113,903
20 Sep 24	114.48000 -1.24	115.73	113.88	115.29	688,265
19 Sep 24	115.72000 +1.47	116.02	114.97	115.83	136,699
18 Sep 24	114.25000 -0.49	114.95	113.16	114.40	119,221
17 Sep 24	114.74000 -0.92	116.55	113.54	116.25	88,734
16 Sep 24	115.66000 +0.00	116.70	115.11	115.80	98,461
13 Sep 24	115.66000 +0.35	116.59	114.66	115.31	134,126
12 Sep 24	115.31000 +0.49	115.52	114.16	114.83	72,580
11 Sep 24	114.82000 +0.50	115.03	112.58	113.42	110,739
10 Sep 24	114.32000 +1.10	114.40	112.78	113.86	126,600
09 Sep 24	113.22000 +1.14	113.34	111.40	112.70	100,761
06 Sep 24	112.08000 -1.18	114.73	111.59	113.27	171,346
05 Sep 24	113.26000 -0.29	113.75	112.14	113.20	182,549
04 Sep 24	113.55000 -0.60	114.02	112.64	113.74	105,862
03 Sep 24	114.15000 -1.95	115.99	113.90	115.42	209,042
30 Aug 24	116.10000 +1.09	116.85	115.13	115.35	369,883
29 Aug 24	115.01000 +0.13	115.55	114.60	114.94	69,334
28 Aug 24	114.88000 -2.30	117.04	114.40	117.04	149,494
27 Aug 24	117.18000 +0.23	117.55	115.84	116.68	105,993
26 Aug 24	116.95000 +1.11	117.55	115.90	115.90	103,547
23 Aug 24	115.84000 +0.69	116.03	115.09	115.21	114,963
22 Aug 24	115.15000 +0.82	115.59	114.33	114.39	123,108
21 Aug 24	114.33000 +0.71	114.48	112.80	113.37	87,165
20 Aug 24	113.62000 +0.27	113.98	112.51	113.29	68,307
19 Aug 24	113.35000 +0.76	113.51	112.59	112.59	90,878
16 Aug 24	112.59000 +0.39	112.74	111.47	112.04	74,584
15 Aug 24	112.20000 +2.36	112.29	110.57	110.57	111,659
14 Aug 24	109.84000 +1.93	109.85	107.91	107.91	98,857
13 Aug 24	107.91000 +0.61	108.88	107.50	107.50	71,727
12 Aug 24	107.30000 -1.07	108.78	106.91	108.37	103,156
09 Aug 24	108.37000 +0.90	109.56	107.47	107.47	111,582
08 Aug 24	107.47000 +1.37	108.39	107.07	107.12	127,151
07 Aug 24	106.10000 -2.02	110.05	106.00	107.96	188,168
06 Aug 24	108.12000 +4.36	108.36	99.09	99.09	299,406
02 Aug 24	103.76000 -1.79	105.28	101.40	104.11	270,940
01 Aug 24	105.55000 -4.44	110.03	104.18	109.81	179,906
31 Jul 24	109.99000 +0.03	110.66	109.52	110.06	223,254
30 Jul 24	109.96000 -0.53	111.38	109.46	110.54	115,197
29 Jul 24	110.49000 +0.96	110.57	108.87	109.75	192,950
26 Jul 24	109.53000 +0.87	110.14	108.22	108.81	79,698
25 Jul 24	108.66000 -1.13	110.19	108.45	109.98	159,685
24 Jul 24	109.79000 -1.03	110.77	109.77	110.01	75,267
23 Jul 24	110.82000 +0.40	111.24	109.89	109.89	55,576
22 Jul 24	110.42000 +0.95	110.47	109.08	110.06	124,656
19 Jul 24	109.47000 -1.04	111.57	109.41	110.23	414,061
18 Jul 24	110.51000 -0.41	112.07	110.28	110.76	134,893
17 Jul 24	110.92000 -0.33	111.68	110.24	111.20	115,152
16 Jul 24	111.25000 +2.10	111.65	109.60	109.60	125,047
15 Jul 24	109.15000 +0.89	109.57	108.25	108.69	100,163
12 Jul 24	108.26000 +0.83	108.86	107.35	107.42	126,724
11 Jul 24	107.43000 +2.08	107.76	105.81	105.82	154,556
10 Jul 24	105.35000 +0.85	105.63	103.85	104.47	92,958
09 Jul 24	104.50000 -0.18	105.43	104.23	104.41	127,951
08 Jul 24	104.68000 -0.23	105.54	104.30	104.96	145,014
05 Jul 24	104.91000 +0.31	105.57	104.16	104.60	135,336
04 Jul 24	104.60000 +0.27	104.76	103.82	104.33	30,649
03 Jul 24	104.33000 -0.32	105.62	103.89	104.12	72,300
02 Jul 24	104.65000 +0.31	105.69	103.71	104.13	139,959
28 Jun 24	104.34000 -1.15	105.87	104.07	105.76	217,720
27 Jun 24	105.49000 -0.98	107.07	105.36	106.50	176,317
26 Jun 24	106.47000 +0.42	107.10	105.66	105.97	264,724
25 Jun 24	106.05000 -0.83	107.76	105.65	106.62	260,194
24 Jun 24	106.88000 +0.89	107.35	105.80	106.09	354,698
21 Jun 24	105.99000 -0.93	107.54	103.56	107.10	581,596
20 Jun 24	106.92000 -3.18	109.93	106.82	109.63	239,941
19 Jun 24	110.10000 +0.23	113.58	109.04	109.04	83,717
18 Jun 24	109.87000 -0.50	112.12	109.69	110.52	237,410
17 Jun 24	110.37000 +0.62	111.33	109.01	109.19	223,862
14 Jun 24	109.75000 +0.09	109.86	107.69	109.26	308,115
13 Jun 24	109.66000 -1.18	111.44	108.87	110.45	226,759
12 Jun 24	110.84000 +1.35	111.46	107.91	109.16	214,201
11 Jun 24	109.49000 +0.59	110.01	107.90	108.70	261,898
10 Jun 24	108.90000 +8.90	110.19	105.07	105.07	371,262
07 Jun 24	100.00000 -0.50	100.89	99.19	100.00	129,349
06 Jun 24	100.50000 +0.65	100.92	99.54	99.89	89,587
05 Jun 24	99.85000 +0.87	100.35	99.10	99.28	111,782
04 Jun 24	98.98000 +1.89	99.10	96.81	96.81	201,492
03 Jun 24	97.09000 -1.97	99.81	95.96	99.81	212,384
31 May 24	99.06000 -1.52	101.02	97.81	100.70	475,575
30 May 24	100.58000 -0.52	102.09	100.38	101.26	118,674
29 May 24	101.10000 -2.02	102.40	100.88	102.40	256,570
28 May 24	103.12000 -1.58	104.90	103.09	104.17	174,088
27 May 24	104.70000 +0.62	105.29	104.29	104.60	39,297
24 May 24	104.08000 +1.23	104.29	102.94	103.26	61,188
23 May 24	102.85000 -1.26	104.42	102.28	103.87	98,204
22 May 24	104.11000 +1.01	104.37	102.71	102.71	109,365
21 May 24	103.10000 +1.00	103.52	102.35	103.20	74,163
17 May 24	102.10000 -0.09	102.44	101.24	102.41	162,784
16 May 24	102.19000 -1.32	103.50	101.19	103.44	163,829
15 May 24	103.51000 -0.58	105.40	103.45	103.99	245,776
14 May 24	104.09000 -1.64	106.05	103.54	105.73	113,961
13 May 24	105.73000 +1.20	107.07	103.36	104.30	154,022
10 May 24	104.53000 +4.80	110.00	104.21	110.00	365,378
09 May 24	99.73000 +0.85	100.06	97.35	98.72	145,258
08 May 24	98.88000 +0.34	99.36	97.23	98.58	157,086
07 May 24	98.54000 +1.79	98.69	96.48	96.86	132,916
06 May 24	96.75000 -2.05	98.81	95.43	98.81	212,697
03 May 24	98.80000 +1.45	99.30	97.00	97.58	216,084
02 May 24	97.35000 -0.88	98.77	97.24	98.50	127,736
01 May 24	98.23000 -0.27	98.97	97.87	98.45	84,903
30 Apr 24	98.50000 -2.30	100.88	98.39	100.88	154,913
29 Apr 24	100.80000 +0.83	100.81	99.97	99.97	115,517
26 Apr 24	99.97000 -0.19	100.94	99.50	100.16	97,754
25 Apr 24	100.16000 -0.36	101.25	99.45	100.23	92,781
24 Apr 24	100.52000 +0.47	101.29	99.58	100.63	91,286
23 Apr 24	100.05000 +0.15	100.92	99.56	100.34	96,310
22 Apr 24	99.90000 +0.03	100.76	99.62	99.95	87,683
19 Apr 24	99.87000 +0.03	100.53	99.19	99.79	83,387
18 Apr 24	99.84000 -0.94	101.23	99.25	100.73	117,344
17 Apr 24	100.78000 -0.53	101.67	100.52	101.31	125,665
16 Apr 24	101.31000 +0.61	101.60	100.24	100.65	91,972
15 Apr 24	100.70000 +0.05	101.45	99.82	101.29	86,625
12 Apr 24	100.65000 +0.39	101.12	100.07	100.07	86,285
11 Apr 24	100.26000 -0.75	101.09	99.69	100.87	97,171
10 Apr 24	101.01000 +0.19	101.20	99.51	100.06	141,665
09 Apr 24	100.82000 -0.49	101.31	100.00	101.31	107,074
08 Apr 24	101.31000 -0.19	101.74	100.76	101.55	73,294
05 Apr 24	101.50000 -1.10	103.63	101.44	102.46	80,473
04 Apr 24	102.60000 -0.36	103.47	101.57	103.04	90,578
03 Apr 24	102.96000 -0.24	103.81	102.62	102.62	145,391
02 Apr 24	103.20000 -0.89	104.06	102.73	104.00	89,062
01 Apr 24	104.09000 +0.92	104.37	102.79	103.49	52,607
28 Mar 24	103.17000 -0.94	104.72	103.17	104.40	143,288
27 Mar 24	104.11000 +1.30	104.31	103.20	103.86	61,268
26 Mar 24	102.81000 +0.03	103.49	102.30	102.80	164,625
25 Mar 24	102.78000 -1.92	104.55	102.78	103.64	136,617
22 Mar 24	104.70000 +0.34	105.02	103.84	104.37	94,125
21 Mar 24	104.36000 +0.91	104.98	103.36	103.75	90,675
20 Mar 24	103.45000 +0.23	104.18	103.00	103.22	94,525
19 Mar 24	103.22000 +1.59	103.34	101.86	101.86	81,559
18 Mar 24	101.63000 -0.25	102.55	101.59	102.19	89,521
15 Mar 24	101.88000 -0.77	103.39	101.45	102.62	315,190
14 Mar 24	102.65000 +0.15	102.73	101.44	102.20	154,556
13 Mar 24	102.50000 +0.43	102.72	101.69	102.04	110,140
12 Mar 24	102.07000 +0.39	103.17	101.91	101.91	72,383
11 Mar 24	101.68000 -0.31	102.43	100.95	101.79	139,736
08 Mar 24	101.99000 -0.07	102.81	101.36	101.36	92,549
07 Mar 24	102.06000 +0.75	102.77	101.68	101.68	125,902
06 Mar 24	101.31000 -1.86	103.96	101.24	103.93	172,009
05 Mar 24	103.17000 -0.21	103.59	102.53	103.08	119,355
04 Mar 24	103.38000 -0.61	104.16	102.42	103.49	143,624
01 Mar 24	103.99000 +1.60	104.43	102.31	102.97	168,309
29 Feb 24	102.39000 -1.05	105.41	102.34	103.31	904,329
28 Feb 24	103.44000 -0.46	104.88	103.05	103.78	152,294
27 Feb 24	103.90000 -0.22	105.04	103.54	104.19	168,194
26 Feb 24	104.12000 +0.60	105.42	102.73	103.47	274,677
23 Feb 24	103.52000 +11.29	104.17	94.86	95.00	443,601
22 Feb 24	92.23000 +2.20	92.70	90.51	90.77	153,009
21 Feb 24	90.03000 -1.56	91.10	89.15	91.05	161,572
20 Feb 24	91.59000 -1.39	92.79	91.24	92.47	126,185
16 Feb 24	92.98000 -0.25	93.67	92.89	93.38	171,060
15 Feb 24	93.23000 +0.18	93.71	92.36	92.80	94,881
14 Feb 24	93.05000 +2.95	93.20	90.22	90.67	105,983
13 Feb 24	90.10000 -1.59	91.50	89.36	90.70	111,759
12 Feb 24	91.69000 -0.79	92.91	90.95	92.91	95,113
09 Feb 24	92.48000 +0.98	92.79	91.21	91.68	97,542
08 Feb 24	91.50000 +0.67	91.58	90.46	90.73	184,034
07 Feb 24	90.83000 +1.31	91.08	89.32	89.52	169,756
06 Feb 24	89.52000 +2.65	89.63	86.65	86.97	136,651
05 Feb 24	86.87000 +0.40	87.51	85.34	86.14	110,253
02 Feb 24	86.47000 -0.46	87.08	85.53	87.08	92,321
01 Feb 24	86.93000 +0.87	87.31	85.81	86.55	111,387
31 Jan 24	86.06000 +0.35	87.13	85.70	85.70	200,159
30 Jan 24	85.71000 +1.61	85.84	83.97	84.23	109,115
29 Jan 24	84.10000 +0.39	84.48	83.48	83.64	73,872
26 Jan 24	83.71000 +0.10	84.09	83.22	83.61	93,529
25 Jan 24	83.61000 +0.32	83.71	82.18	83.57	189,639
24 Jan 24	83.29000 -1.47	85.84	83.12	84.74	285,375
23 Jan 24	84.76000 -1.41	86.61	84.64	86.44	201,958
22 Jan 24	86.17000 +0.26	86.97	86.05	86.39	207,925
19 Jan 24	85.91000 -1.41	87.14	85.72	87.14	174,187
18 Jan 24	87.32000 +0.17	87.74	86.44	87.40	151,920
17 Jan 24	87.15000 +0.20	88.46	86.30	86.30	183,673
16 Jan 24	86.95000 +0.85	87.02	85.49	86.08	155,569
15 Jan 24	86.10000 +0.03	86.39	85.39	85.39	26,081
12 Jan 24	86.07000 -2.18	88.56	85.99	88.56	92,901
11 Jan 24	88.25000 +0.63	88.59	87.42	88.49	117,433
10 Jan 24	87.62000 +0.65	87.71	86.65	87.25	126,151
09 Jan 24	86.97000 -1.03	87.87	86.91	87.62	77,276
08 Jan 24	88.00000 +0.67	88.01	86.73	87.53	60,180
05 Jan 24	87.33000 -0.07	87.85	86.53	86.91	145,831
04 Jan 24	87.40000 -0.26	88.67	87.32	88.07	99,102
03 Jan 24	87.66000 -0.91	89.47	87.27	88.11	86,926
02 Jan 24	88.57000 -0.10	88.86	87.80	88.78	88,413
29 Dec 23	88.67000 +0.52	88.99	87.60	88.83	85,087
28 Dec 23	88.15000 +0.14	88.41	87.73	88.24	41,021
27 Dec 23	88.01000 +0.57	88.43	87.25	87.79	59,465
22 Dec 23	87.44000 -0.08	87.93	86.85	87.53	63,459
21 Dec 23	87.52000 +1.73	87.84	86.31	86.31	176,071
20 Dec 23	85.79000 -0.57	87.18	85.53	86.39	112,348
19 Dec 23	86.36000 +0.89	86.71	85.25	85.47	95,452
18 Dec 23	85.47000 +0.18	85.89	84.71	85.57	106,383
15 Dec 23	85.29000 -2.04	87.31	84.53	87.31	206,863
14 Dec 23	87.33000 +0.16	88.63	86.98	87.38	174,500
13 Dec 23	87.17000 +0.62	87.36	85.78	85.95	183,303
12 Dec 23	86.55000 +0.77	86.66	85.28	85.28	228,294
11 Dec 23	85.78000 +0.46	85.99	84.97	85.10	102,317
08 Dec 23	85.32000 -0.41	86.28	84.65	85.73	103,573
07 Dec 23	85.73000 -0.67	86.46	85.24	86.40	113,281
06 Dec 23	86.40000 +0.23	86.99	86.04	86.81	87,059
05 Dec 23	86.17000 -1.44	88.06	85.89	87.61	117,628
04 Dec 23	87.61000 -2.10	90.06	87.39	89.50	156,705
01 Dec 23	89.71000 +3.46	89.89	85.84	86.05	287,544
30 Nov 23	86.25000 +0.37	86.81	85.46	85.46	623,093
29 Nov 23	85.88000 +0.04	86.21	84.98	85.84	138,131
28 Nov 23	85.84000 -0.75	86.70	85.61	86.34	107,996
27 Nov 23	86.59000 +1.36	86.92	84.92	85.04	182,730
24 Nov 23	85.23000 +0.87	85.78	84.19	84.43	58,885
23 Nov 23	84.36000 -0.81	85.74	84.36	85.21	11,928
22 Nov 23	85.17000 +0.85	85.96	84.76	84.99	184,228
21 Nov 23	84.32000 -0.77	85.42	83.95	85.21	149,526
20 Nov 23	85.09000 +0.61	85.48	84.13	84.48	150,100
17 Nov 23	84.48000 -0.07	85.37	83.08	84.45	219,060
16 Nov 23	84.55000 +2.95	84.61	81.66	82.41	268,918
15 Nov 23	81.60000 -0.73	83.80	80.97	82.73	334,938
14 Nov 23	82.33000 -0.03	83.95	82.08	82.88	208,641
13 Nov 23	82.36000 -0.63	83.23	81.18	82.99	262,739
10 Nov 23	82.99000 -9.67	90.88	82.67	90.88	650,624
09 Nov 23	92.66000 +1.10	92.93	91.42	91.56	210,401
08 Nov 23	91.56000 -0.17	92.57	91.22	92.57	115,965
07 Nov 23	91.73000 +0.33	91.90	90.64	91.35	124,664
06 Nov 23	91.40000 -1.62	92.78	90.79	92.57	148,633
03 Nov 23	93.02000 +0.04	93.58	91.97	93.58	274,504
02 Nov 23	92.98000 +1.87	93.33	91.50	91.50	233,471
01 Nov 23	91.11000 +0.36	91.58	89.98	90.75	179,907
31 Oct 23	90.75000 +2.80	90.91	88.26	88.80	521,636
30 Oct 23	87.95000 +1.61	88.00	86.20	86.45	175,045
27 Oct 23	86.34000 -0.37	87.12	86.03	86.37	90,555
26 Oct 23	86.71000 -0.01	87.52	86.22	86.50	234,787
25 Oct 23	86.72000 -0.19	86.95	85.97	86.76	183,490
24 Oct 23	86.91000 +1.15	87.17	85.67	85.67	183,151
23 Oct 23	85.76000 -1.24	86.89	85.48	86.78	98,279
20 Oct 23	87.00000 -0.70	87.87	86.72	87.69	129,572
19 Oct 23	87.70000 -1.13	89.05	87.61	88.30	203,527
18 Oct 23	88.83000 -2.64	91.20	88.79	91.20	162,355
17 Oct 23	91.47000 +0.65	91.78	90.60	90.60	184,055
16 Oct 23	90.82000 -0.07	91.31	90.40	90.96	165,541
13 Oct 23	90.89000 -1.05	92.97	90.70	92.25	281,883
12 Oct 23	91.94000 +0.34	91.99	90.65	91.80	191,166
11 Oct 23	91.60000 +0.32	92.17	90.65	91.25	151,988
10 Oct 23	91.28000 +1.97	91.32	89.33	90.20	242,765
06 Oct 23	89.31000 +1.90	89.46	86.90	86.90	202,335
05 Oct 23	87.41000 +1.81	87.49	85.49	85.49	167,939
04 Oct 23	85.60000 +1.10	85.65	84.17	84.69	144,880
03 Oct 23	84.50000 -0.94	85.83	84.11	85.25	147,726
02 Oct 23	85.44000 +0.40	85.97	84.85	84.85	159,629
29 Sep 23	85.04000 +0.45	85.80	84.33	85.19	355,008
28 Sep 23	84.59000 +0.93	85.06	82.77	83.37	160,877
27 Sep 23	83.66000 -0.83	84.77	83.40	84.77	168,495
26 Sep 23	84.49000 -0.80	85.16	83.30	84.69	134,861
25 Sep 23	85.29000 +0.49	85.52	84.53	84.78	109,714
22 Sep 23	84.80000 -0.29	85.48	84.31	85.10	138,058
21 Sep 23	85.09000 -1.81	87.11	84.96	86.61	196,313
20 Sep 23	86.90000 +0.44	87.28	85.88	86.61	166,374
19 Sep 23	86.46000 -2.04	88.23	86.01	88.14	191,725
18 Sep 23	88.50000 +0.97	89.03	87.13	87.37	297,945
15 Sep 23	87.53000 -0.54	89.35	86.51	88.05	496,958
14 Sep 23	88.07000 +0.40	88.81	87.33	88.00	312,638
13 Sep 23	87.67000 -1.11	88.86	87.25	88.44	236,115
12 Sep 23	88.78000 -1.64	90.89	88.69	90.23	196,190
11 Sep 23	90.42000 +0.04	90.59	89.61	90.26	105,062
08 Sep 23	90.38000 +0.75	90.65	89.04	89.34	173,732
07 Sep 23	89.63000 +0.96	90.10	88.31	88.68	225,076
06 Sep 23	88.67000 +0.80	88.90	87.56	87.87	306,850
05 Sep 23	87.87000 +3.11	88.64	85.02	85.02	327,910
01 Sep 23	84.76000 +1.20	85.04	83.14	83.64	170,379
31 Aug 23	83.56000 +0.82	84.37	82.70	83.28	548,172
30 Aug 23	82.74000 +0.27	83.65	82.68	82.71	112,823
29 Aug 23	82.47000 +0.43	83.10	81.74	81.87	163,820
28 Aug 23	82.04000 +1.36	82.13	80.71	80.93	116,447
25 Aug 23	80.68000 +1.34	81.00	79.53	79.71	180,238
24 Aug 23	79.34000 +0.26	79.47	77.96	79.09	166,538
23 Aug 23	79.08000 +0.48	79.50	78.15	78.33	197,339
22 Aug 23	78.60000 +1.23	78.64	76.79	77.21	204,161
21 Aug 23	77.37000 +0.68	77.53	75.74	76.95	140,506
18 Aug 23	76.69000 +0.55	77.07	75.87	76.12	199,890
17 Aug 23	76.14000 +0.14	76.60	75.49	75.77	167,448
16 Aug 23	76.00000 -0.65	77.06	75.94	76.59	223,058
15 Aug 23	76.65000 -1.62	78.34	76.54	78.12	276,779
14 Aug 23	78.27000 +0.25	78.72	77.49	77.95	157,978
11 Aug 23	78.02000 +0.16	78.26	77.16	77.79	233,697
10 Aug 23	77.86000 -0.21	78.46	77.49	77.95	220,870
09 Aug 23	78.07000 +0.10	78.72	77.52	78.24	201,218
08 Aug 23	77.97000 -0.37	79.53	77.48	78.04	396,904
04 Aug 23	78.34000 -4.76	83.27	77.27	83.21	614,903
03 Aug 23	83.10000 +0.99	83.77	80.40	81.66	421,802
02 Aug 23	82.11000 -4.23	85.73	74.04	85.73	1,479,213
01 Aug 23	86.34000 +1.18	86.51	84.81	85.21	130,381
31 Jul 23	85.16000 -0.07	85.64	84.58	85.34	268,905
28 Jul 23	85.23000 +0.72	85.49	84.54	84.72	127,107
27 Jul 23	84.51000 -0.37	85.05	83.62	84.90	179,784
26 Jul 23	84.88000 +0.40	85.08	84.45	84.57	215,011
25 Jul 23	84.48000 +0.35	84.78	83.77	84.05	303,393
24 Jul 23	84.13000 -0.02	84.31	83.56	84.03	151,382
21 Jul 23	84.15000 +0.52	84.22	83.27	83.96	161,049
20 Jul 23	83.63000 +1.77	83.70	82.29	83.69	296,403
19 Jul 23	81.86000 -0.71	83.00	81.67	82.63	285,357
18 Jul 23	82.57000 +1.05	82.84	81.65	81.72	176,643
17 Jul 23	81.52000 +0.61	81.71	80.61	80.77	202,566
14 Jul 23	80.91000 +0.34	81.32	79.99	80.57	249,746
13 Jul 23	80.57000 +0.98	80.64	79.33	79.94	150,182
12 Jul 23	79.59000 -1.08	81.05	79.52	81.00	214,250
11 Jul 23	80.67000 +1.23	80.79	79.31	79.58	232,502
10 Jul 23	79.44000 +1.18	79.57	78.33	78.34	161,304
07 Jul 23	78.26000 +0.04	78.60	77.07	78.00	173,174
06 Jul 23	78.22000 -1.12	79.10	77.73	79.06	288,513
05 Jul 23	79.34000 -1.18	80.24	78.69	80.24	518,479
04 Jul 23	80.52000 +1.02	80.52	79.53	79.99	102,514
30 Jun 23	79.50000 +1.02	79.84	78.50	78.74	323,749
29 Jun 23	78.48000 +0.86	78.52	77.57	78.07	159,629
28 Jun 23	77.62000 +0.77	77.75	76.68	76.89	204,833
27 Jun 23	76.85000 +1.59	77.06	75.13	75.26	309,409
26 Jun 23	75.26000 +2.20	75.36	72.56	72.81	438,646
23 Jun 23	73.06000 -1.69	74.92	72.86	74.32	287,422
22 Jun 23	74.75000 -1.49	76.16	74.72	75.97	288,631
21 Jun 23	76.24000 +0.62	76.31	75.00	75.40	219,134
20 Jun 23	75.62000 +0.74	75.99	74.64	74.64	525,063
19 Jun 23	74.88000 -0.30	76.11	74.84	75.55	181,819
16 Jun 23	75.18000 -0.21	76.07	74.64	75.55	5,745,080
15 Jun 23	75.39000 -0.49	76.12	74.91	75.88	321,069
14 Jun 23	75.88000 +0.31	76.16	75.44	75.68	319,209
13 Jun 23	75.57000 +0.54	75.96	74.90	75.00	401,906
12 Jun 23	75.03000 +1.27	75.12	73.71	73.71	364,762
09 Jun 23	73.76000 -0.20	74.27	73.06	73.94	420,438
08 Jun 23	73.96000 -0.27	74.26	73.22	74.06	347,354
07 Jun 23	74.23000 +0.10	75.01	73.92	74.30	404,904
06 Jun 23	74.13000 +1.21	74.27	72.44	72.88	465,940
05 Jun 23	72.92000 -0.94	73.13	70.45	72.00	712,129
02 Jun 23	73.86000 +2.79	73.98	71.19	71.72	461,854
01 Jun 23	71.07000 +0.16	71.21	69.51	70.46	398,543
31 May 23	70.91000 -1.21	72.50	70.44	72.04	1,199,686
30 May 23	72.12000 -1.39	73.28	71.71	72.99	216,509
29 May 23	73.51000 +0.47	73.70	72.78	73.02	68,147
26 May 23	73.04000 -1.21	74.17	72.54	74.12	263,486
25 May 23	74.25000 -2.26	76.60	74.16	76.01	297,886
24 May 23	76.51000 -0.62	77.07	76.27	76.37	303,184
23 May 23	77.13000 +1.52	77.13	75.71	76.44	408,718
19 May 23	75.61000 +2.38	77.09	74.59	74.70	613,961
18 May 23	73.23000 +3.53	73.52	71.08	71.84	449,230
17 May 23	69.70000 -0.56	70.81	68.80	70.81	445,114
16 May 23	70.26000 -1.49	71.63	70.05	71.58	373,585
15 May 23	71.75000 -0.48	72.92	71.13	72.40	434,084
12 May 23	72.23000 -1.37	74.45	72.18	73.24	514,100
11 May 23	73.60000 -3.96	77.08	71.41	76.70	1,101,290
10 May 23	77.56000 +0.22	77.93	76.51	77.72	232,030
09 May 23	77.34000 +0.87	77.43	75.80	76.68	515,439
08 May 23	76.47000 +0.33	76.47	75.50	75.92	150,097
05 May 23	76.14000 +0.64	76.54	75.53	75.60	559,224
04 May 23	75.50000 -1.18	76.75	74.94	76.59	453,433
03 May 23	76.68000 +0.33	77.29	76.09	76.47	479,113
02 May 23	76.35000 -1.20	77.53	75.93	77.53	299,536
01 May 23	77.55000 +0.03	77.84	77.15	77.47	126,546
28 Apr 23	77.52000 +0.46	77.86	77.24	77.41	303,772
27 Apr 23	77.06000 +0.93	77.27	75.65	76.57	228,212
26 Apr 23	76.13000 -1.08	77.22	75.91	77.14	453,182
25 Apr 23	77.21000 -1.35	78.85	76.95	78.52	281,015
24 Apr 23	78.56000 -0.91	79.50	78.51	79.36	161,724
21 Apr 23	79.47000 +0.94	79.75	78.70	78.70	154,268
20 Apr 23	78.53000 -0.21	78.89	78.00	78.54	244,256
19 Apr 23	78.74000 -0.40	79.19	78.33	79.19	370,113
18 Apr 23	79.14000 +0.38	79.46	78.75	78.90	326,670
17 Apr 23	78.76000 +0.10	79.70	78.65	78.90	272,949
14 Apr 23	78.66000 +0.10	79.11	78.02	78.43	334,420
13 Apr 23	78.56000 -0.34	79.27	78.29	79.04	529,141
12 Apr 23	78.90000 +0.05	79.60	78.83	79.08	426,626
11 Apr 23	78.85000 +1.55	79.51	77.19	77.54	903,752
10 Apr 23	77.30000 +1.83	77.41	75.98	75.98	296,332
05 Apr 23	75.47000 +0.18	75.70	74.90	75.20	828,660
04 Apr 23	75.29000 -0.32	76.24	74.94	76.19	352,871
03 Apr 23	75.61000 -0.43	75.92	75.20	75.87	299,390
31 Mar 23	76.04000 +1.12	76.20	74.92	75.16	606,485
30 Mar 23	74.92000 -0.29	76.90	74.81	76.71	517,026
29 Mar 23	75.21000 -0.32	76.14	75.16	76.14	360,385
28 Mar 23	75.53000 -0.24	76.57	75.27	75.82	551,041
27 Mar 23	75.77000 +1.04	76.16	74.99	75.28	526,892
24 Mar 23	74.73000 +0.27	74.94	73.59	74.33	838,332
23 Mar 23	74.46000 -0.02	75.83	74.21	74.99	796,372
22 Mar 23	74.48000 +1.50	75.38	73.28	73.46	736,048
21 Mar 23	72.98000 +0.01	73.95	71.60	71.72	2,965,749
20 Mar 23	72.97000 +0.09	73.56	71.55	72.49	5,767,598
17 Mar 23	72.88000 -1.11	73.46	72.08	73.40	1,138,531
16 Mar 23	73.99000 +1.25	74.24	71.11	72.68	530,416
15 Mar 23	72.74000 -0.40	73.89	72.48	72.86	1,053,021
14 Mar 23	73.14000 -1.64	75.91	72.21	75.55	817,869
13 Mar 23	74.78000 -2.94	77.97	74.15	77.60	522,146
10 Mar 23	77.72000 -2.69	80.82	74.90	80.27	1,211,755
09 Mar 23	80.41000 -2.52	84.04	80.16	83.19	501,040
08 Mar 23	82.93000 +0.21	83.35	82.00	82.62	360,270
07 Mar 23	82.72000 -0.17	83.69	82.28	82.93	691,213
06 Mar 23	82.89000 +2.59	85.41	81.20	85.34	625,788
03 Mar 23	80.30000 -0.43	80.84	79.57	80.17	232,151
02 Mar 23	80.73000 -1.05	82.03	80.57	81.43	132,150
01 Mar 23	81.78000 -1.70	84.40	81.69	83.21	226,967
28 Feb 23	83.48000 +0.77	83.75	82.42	82.88	438,037
27 Feb 23	82.71000 +0.36	83.35	82.26	82.43	209,905
24 Feb 23	82.35000 -1.49	83.76	81.35	83.71	381,421
23 Feb 23	83.84000 +0.92	84.40	81.83	83.51	453,473
22 Feb 23	82.92000 -0.24	86.26	82.29	83.97	415,841
21 Feb 23	83.16000 -1.20	84.13	82.90	83.96	185,988
17 Feb 23	84.36000 +0.05	84.44	83.59	84.31	249,458
16 Feb 23	84.31000 -1.36	85.55	84.30	85.55	143,624
15 Feb 23	85.67000 +0.30	86.87	85.34	85.34	169,875
14 Feb 23	85.37000 -0.25	85.83	84.86	85.49	137,119
13 Feb 23	85.62000 +1.47	85.86	84.12	84.15	127,838
10 Feb 23	84.15000 -1.35	85.61	84.08	85.23	117,291
09 Feb 23	85.50000 +1.23	85.62	83.59	84.12	142,196
08 Feb 23	84.27000 +1.24	84.66	82.75	83.63	212,083
07 Feb 23	83.03000 -0.17	83.34	82.40	82.81	268,921
06 Feb 23	83.20000 -0.31	84.26	83.09	83.61	125,692
03 Feb 23	83.51000 +0.99	83.69	82.30	82.30	188,237
02 Feb 23	82.52000 +0.04	84.12	82.18	83.06	211,390
01 Feb 23	82.48000 +2.02	82.68	79.86	79.86	183,241
31 Jan 23	80.46000 +1.01	80.67	79.39	79.39	263,586
30 Jan 23	79.45000 +1.00	80.54	78.77	78.77	251,674
27 Jan 23	78.45000 +0.29	78.59	77.31	77.97	74,539
26 Jan 23	78.16000 +0.29	78.96	76.88	78.20	144,499
25 Jan 23	77.87000 -0.70	78.61	76.53	78.44	231,268
24 Jan 23	78.57000 -3.60	82.13	78.41	82.13	349,670
23 Jan 23	82.17000 +1.79	83.35	81.78	82.27	676,533
20 Jan 23	80.38000 +0.10	81.29	80.14	80.70	94,707
19 Jan 23	80.28000 +0.00	80.65	79.84	80.24	127,152
18 Jan 23	80.28000 +0.31	80.50	79.56	80.03	189,058
17 Jan 23	79.97000 +0.49	80.90	79.55	79.84	154,805
16 Jan 23	79.48000 -0.12	79.94	76.02	79.52	46,074
13 Jan 23	79.60000 +0.34	79.76	79.21	79.21	287,569
12 Jan 23	79.26000 -0.93	80.05	79.05	79.95	171,387
11 Jan 23	80.19000 +0.67	80.68	79.58	79.61	237,115
10 Jan 23	79.52000 +1.31	79.55	77.76	78.21	195,940
09 Jan 23	78.21000 -0.64	79.02	78.10	78.59	188,316
06 Jan 23	78.85000 +1.25	79.01	77.67	77.76	138,674
05 Jan 23	77.60000 -0.60	78.21	77.42	78.21	103,640
04 Jan 23	78.20000 -0.70	79.06	77.99	78.88	161,102
03 Jan 23	78.90000 +0.69	79.23	78.13	79.08	175,154
30 Dec 22	78.21000 -0.38	78.37	77.52	78.22	142,970
29 Dec 22	78.59000 +0.29	79.01	77.94	78.60	262,078
28 Dec 22	78.30000 +2.01	79.19	77.38	77.38	169,936
23 Dec 22	76.29000 +0.18	76.42	75.69	76.17	104,773
22 Dec 22	76.11000 +0.37	76.36	75.15	75.56	141,763
21 Dec 22	75.74000 +1.78	75.84	73.62	74.18	185,880
20 Dec 22	73.96000 -0.49	74.52	73.33	74.18	212,359
19 Dec 22	74.45000 -1.02	75.57	74.11	75.24	133,018
16 Dec 22	75.47000 -0.07	76.82	74.54	75.93	381,005
15 Dec 22	75.54000 -1.78	77.02	75.16	76.94	479,111
14 Dec 22	77.32000 +0.29	78.97	76.85	76.85	163,042
13 Dec 22	77.03000 +0.14	77.98	76.14	77.81	246,192
12 Dec 22	76.89000 -0.30	77.79	76.32	77.23	147,443
09 Dec 22	77.19000 -0.43	78.29	76.74	77.55	185,111
08 Dec 22	77.62000 +2.02	77.75	75.11	75.47	285,051
07 Dec 22	75.60000 +1.04	76.17	74.01	74.55	272,477
06 Dec 22	74.56000 -0.37	75.05	73.73	74.88	211,884
05 Dec 22	74.93000 +1.58	75.37	73.71	74.72	460,025
02 Dec 22	73.35000 +0.50	73.79	72.23	72.23	287,812
01 Dec 22	72.85000 -0.90	74.00	72.61	73.53	256,942
30 Nov 22	73.75000 +1.38	73.82	71.95	72.31	858,096
29 Nov 22	72.37000 -0.84	73.41	72.31	73.14	315,017
28 Nov 22	73.21000 +0.32	73.79	72.78	72.78	211,020
25 Nov 22	72.89000 +0.43	73.21	71.96	72.19	267,095
24 Nov 22	72.46000 +0.91	72.79	71.74	71.95	68,016
23 Nov 22	71.55000 -1.29	73.03	71.30	72.71	318,439
22 Nov 22	72.84000 -2.59	74.81	72.65	74.73	253,953
21 Nov 22	75.43000 +2.01	76.33	73.67	73.76	481,347
18 Nov 22	73.42000 +0.04	74.83	72.59	74.18	229,804
17 Nov 22	73.38000 -1.18	74.58	72.03	74.00	322,813
16 Nov 22	74.56000 -0.71	75.52	73.70	75.15	419,206
15 Nov 22	75.27000 +0.75	75.96	73.78	74.96	445,580
14 Nov 22	74.52000 +1.87	75.16	72.69	73.68	354,380
11 Nov 22	72.65000 +1.68	72.81	70.37	70.51	268,764
10 Nov 22	70.97000 +2.11	71.14	68.94	70.07	339,613
09 Nov 22	68.86000 +1.15	70.46	67.13	68.15	671,957
08 Nov 22	67.71000 -1.45	69.16	67.31	68.50	1,038,156
07 Nov 22	69.16000 -14.91	74.50	65.83	74.50	1,457,437
04 Nov 22	84.07000 -1.31	85.39	83.16	85.05	136,375
03 Nov 22	85.38000 +0.61	86.34	83.51	84.61	109,535
02 Nov 22	84.77000 -4.01	87.68	84.48	87.42	193,951
01 Nov 22	88.78000 -0.22	90.55	88.55	89.47	77,533
31 Oct 22	89.00000 -0.77	90.00	88.91	89.73	164,460
28 Oct 22	89.77000 +3.34	89.82	86.74	86.74	114,533
27 Oct 22	86.43000 -0.41	87.58	86.34	87.03	157,467
26 Oct 22	86.84000 -0.47	88.15	86.61	87.28	87,463
25 Oct 22	87.31000 -0.07	87.37	86.18	87.18	102,512
24 Oct 22	87.38000 +1.38	87.63	86.18	86.55	72,564
21 Oct 22	86.00000 +0.35	86.68	85.16	85.23	124,860
20 Oct 22	85.65000 -1.80	87.40	84.85	87.39	145,797
19 Oct 22	87.45000 -0.41	88.07	87.14	87.82	87,756
18 Oct 22	87.86000 +0.53	88.47	87.48	88.29	81,736
17 Oct 22	87.33000 +2.05	87.80	85.13	85.51	191,615
14 Oct 22	85.28000 +1.15	86.84	84.58	84.58	139,721
13 Oct 22	84.13000 +0.94	84.26	82.21	82.41	135,543
12 Oct 22	83.19000 -0.20	83.43	82.56	83.39	161,242
11 Oct 22	83.39000 +0.33	84.13	82.63	82.85	137,222
07 Oct 22	83.06000 -1.71	84.29	82.18	84.28	118,520
06 Oct 22	84.77000 -1.63	86.98	84.73	86.55	112,474
05 Oct 22	86.40000 -2.04	87.89	85.88	87.89	166,800
04 Oct 22	88.44000 +2.45	88.64	86.74	86.74	179,051
03 Oct 22	85.99000 -0.32	86.60	85.36	86.60	159,047
30 Sep 22	86.31000 -1.35	88.02	86.27	88.02	154,757
29 Sep 22	87.66000 -0.98	89.26	87.60	88.56	141,673
28 Sep 22	88.64000 +1.61	89.06	86.48	86.95	206,599
27 Sep 22	87.03000 +0.92	87.61	86.28	86.28	190,983
26 Sep 22	86.11000 +0.92	87.15	84.69	85.01	113,939
23 Sep 22	85.19000 -0.03	85.50	84.53	84.54	153,067
22 Sep 22	85.22000 -0.99	86.42	84.90	86.14	96,584
21 Sep 22	86.21000 -0.17	87.71	86.14	86.52	318,752
20 Sep 22	86.38000 -0.65	87.27	86.19	87.00	118,134
19 Sep 22	87.03000 +0.19	87.21	86.20	86.31	201,905
16 Sep 22	86.84000 +0.16	87.57	85.81	86.00	384,853
15 Sep 22	86.68000 -0.05	87.44	86.18	86.36	145,461
14 Sep 22	86.73000 -0.84	88.00	86.23	87.57	184,472
13 Sep 22	87.57000 -1.27	88.64	87.46	87.95	172,749
12 Sep 22	88.84000 -0.39	89.38	88.10	89.29	196,074
09 Sep 22	89.23000 +0.36	89.52	88.76	89.52	217,660
08 Sep 22	88.87000 -2.63	91.39	88.51	91.39	166,690
07 Sep 22	91.50000 +0.49	91.71	90.30	91.37	237,748
06 Sep 22	91.01000 -1.31	92.75	90.88	92.28	109,786
02 Sep 22	92.32000 +0.04	94.18	91.98	92.81	150,672
01 Sep 22	92.28000 +1.30	92.30	90.44	90.98	164,568
31 Aug 22	90.98000 -0.38	91.88	90.33	91.23	217,035
30 Aug 22	91.36000 +0.51	91.53	90.30	90.54	85,298
29 Aug 22	90.85000 +0.21	91.36	90.06	90.54	67,535
26 Aug 22	90.64000 -0.80	91.76	90.56	91.59	101,248
25 Aug 22	91.44000 +0.26	91.57	90.19	91.37	86,856
24 Aug 22	91.18000 -0.57	92.69	91.11	91.76	109,049
23 Aug 22	91.75000 -0.68	92.20	90.81	92.20	121,329
22 Aug 22	92.43000 +0.82	92.56	90.96	90.96	138,475
19 Aug 22	91.61000 -0.36	91.61	90.45	91.54	100,675
18 Aug 22	91.97000 +0.64	92.80	91.54	91.54	75,488
17 Aug 22	91.33000 +0.43	91.77	90.28	90.28	101,632
16 Aug 22	90.90000 -0.82	91.58	90.34	91.10	85,793
15 Aug 22	91.72000 +0.64	92.73	91.12	91.12	68,645
12 Aug 22	91.08000 +1.73	91.15	89.70	89.83	135,108
11 Aug 22	89.35000 -0.61	91.02	89.22	89.99	154,152
10 Aug 22	89.96000 -0.11	91.52	89.61	90.24	188,987
09 Aug 22	90.07000 +1.31	90.22	87.98	88.44	167,078
08 Aug 22	88.76000 +1.24	90.89	87.49	87.73	234,938
05 Aug 22	87.52000 -5.89	93.50	85.81	93.44	588,381
04 Aug 22	93.41000 +1.27	93.50	92.15	92.29	247,099
03 Aug 22	92.14000 +0.55	92.77	91.46	92.26	102,288
02 Aug 22	91.59000 -0.71	92.84	91.59	91.80	247,626
29 Jul 22	92.30000 +1.68	92.98	90.55	90.55	198,936
28 Jul 22	90.62000 +1.32	91.13	89.28	89.28	177,986
27 Jul 22	89.30000 +0.32	89.67	88.45	89.15	111,540
26 Jul 22	88.98000 +0.14	89.54	88.37	88.85	92,487
25 Jul 22	88.84000 -0.56	89.14	87.38	88.40	93,616
22 Jul 22	89.40000 +1.84	89.44	86.91	87.56	113,344
21 Jul 22	87.56000 +0.99	88.01	86.58	86.58	158,184
20 Jul 22	86.57000 -1.95	88.92	85.97	88.85	227,082
19 Jul 22	88.52000 +1.27	89.25	87.30	87.49	252,478
18 Jul 22	87.25000 -1.04	88.73	86.97	88.73	180,283
15 Jul 22	88.29000 +0.75	89.12	86.59	87.63	250,730
14 Jul 22	87.54000 +9.23	87.79	79.60	79.60	540,199
13 Jul 22	78.31000 -8.07	85.07	78.30	85.07	362,535
12 Jul 22	86.38000 +1.16	86.68	84.92	85.08	203,966
11 Jul 22	85.22000 +0.03	86.13	84.60	85.16	119,572
08 Jul 22	85.19000 +0.50	85.74	84.40	84.41	157,569
07 Jul 22	84.69000 -0.95	85.94	84.06	85.94	209,353
06 Jul 22	85.64000 +1.60	86.18	84.01	84.15	189,888
05 Jul 22	84.04000 -2.23	86.81	83.00	85.93	286,158
04 Jul 22	86.27000 +2.52	87.18	85.11	85.50	105,499
30 Jun 22	83.75000 +1.64	83.79	81.19	82.12	218,373
29 Jun 22	82.11000 +1.55	82.18	80.53	80.67	151,548
28 Jun 22	80.56000 +0.08	82.03	80.54	80.76	178,733
27 Jun 22	80.48000 +0.88	81.79	79.53	79.81	477,268
24 Jun 22	79.60000 +1.03	79.68	78.77	78.81	121,049
23 Jun 22	78.57000 +1.26	78.65	76.78	77.48	216,234
22 Jun 22	77.31000 -0.66	78.00	76.99	77.42	233,903
21 Jun 22	77.97000 -0.13	78.60	77.45	78.11	219,926
20 Jun 22	78.10000 +0.58	78.58	77.41	77.79	60,083
17 Jun 22	77.52000 +1.26	78.42	76.59	76.59	317,600
16 Jun 22	76.26000 -2.41	78.12	75.66	77.88	169,689
15 Jun 22	78.67000 +0.14	79.40	77.82	79.40	168,987
14 Jun 22	78.53000 +1.01	79.18	77.28	78.03	139,837
13 Jun 22	77.52000 +1.14	78.78	75.00	75.05	137,689
10 Jun 22	76.38000 -0.55	76.93	75.94	76.07	211,930
09 Jun 22	76.93000 +1.22	77.36	75.45	75.55	70,793
08 Jun 22	75.71000 -1.61	77.09	75.55	77.06	74,939
07 Jun 22	77.32000 +0.24	77.83	76.59	77.20	132,581
06 Jun 22	77.08000 +0.37	77.66	75.90	77.35	82,143
03 Jun 22	76.71000 -0.71	77.15	76.38	76.81	91,268
02 Jun 22	77.42000 +1.27	77.44	76.12	76.42	90,342
01 Jun 22	76.15000 +0.02	76.86	75.50	76.43	140,574
31 May 22	76.13000 -0.04	76.34	74.69	75.32	438,929
30 May 22	76.17000 -0.14	76.26	74.93	75.62	43,204
27 May 22	76.31000 +0.27	76.74	76.02	76.46	159,107
26 May 22	76.04000 +0.11	76.99	75.72	75.72	106,990
25 May 22	75.93000 -0.03	76.66	75.24	75.97	213,200
24 May 22	75.96000 -1.11	76.99	74.82	76.99	164,562
20 May 22	77.07000 -0.51	78.59	75.70	77.72	180,379
19 May 22	77.58000 -0.69	78.49	76.90	77.95	125,143
18 May 22	78.27000 -0.83	78.72	77.80	78.57	150,357
17 May 22	79.10000 -0.66	81.03	78.87	80.58	118,257
16 May 22	79.76000 -0.20	80.12	78.60	79.83	158,578
13 May 22	79.96000 +3.14	80.37	78.05	78.75	237,897
12 May 22	76.82000 +1.03	77.47	74.60	75.83	205,832
11 May 22	75.79000 +1.38	76.64	74.19	74.44	382,019
10 May 22	74.41000 +8.10	75.53	69.00	69.91	600,772
09 May 22	66.31000 -1.11	66.77	65.85	66.51	246,533
06 May 22	67.42000 -0.21	67.78	66.44	67.52	178,978
05 May 22	67.63000 -1.42	69.36	67.20	68.30	139,148
04 May 22	69.05000 +0.60	69.46	67.22	68.76	264,195
03 May 22	68.45000 +0.01	69.05	67.99	68.69	348,609
02 May 22	68.44000 -2.32	71.15	67.94	71.15	149,889
29 Apr 22	70.76000 -1.41	72.85	70.73	72.05	178,950
28 Apr 22	72.17000 +1.04	72.56	70.97	71.69	208,851
27 Apr 22	71.13000 +1.03	71.53	69.94	69.98	142,644
26 Apr 22	70.10000 -1.74	72.49	69.94	71.65	165,407
25 Apr 22	71.84000 +1.33	71.97	70.12	70.19	142,615
22 Apr 22	70.51000 -0.76	71.94	70.30	71.20	135,344
21 Apr 22	71.27000 -0.33	72.03	70.87	71.90	178,163
20 Apr 22	71.60000 +1.05	71.73	68.62	70.20	285,607
19 Apr 22	70.55000 +1.28	70.74	68.97	69.93	256,089
18 Apr 22	69.27000 -0.88	70.13	68.94	69.85	109,686
14 Apr 22	70.15000 -1.58	72.37	70.15	72.14	135,130
13 Apr 22	71.73000 -0.37	72.89	71.66	72.11	106,116
12 Apr 22	72.10000 -0.95	73.65	71.98	73.32	164,886
11 Apr 22	73.05000 -0.08	73.56	72.68	72.68	85,056
08 Apr 22	73.13000 -0.41	73.51	72.86	73.26	136,206
07 Apr 22	73.54000 -0.44	74.10	72.81	73.94	81,259
06 Apr 22	73.98000 -0.88	74.36	73.72	74.24	148,519
05 Apr 22	74.86000 -0.26	75.71	74.80	75.15	167,576
04 Apr 22	75.12000 +1.00	75.30	73.93	74.11	71,582
01 Apr 22	74.12000 +0.28	74.63	73.85	74.40	81,492
31 Mar 22	73.84000 -0.28	75.41	73.81	74.64	153,850
30 Mar 22	74.12000 -0.94	74.81	73.69	74.81	111,231
29 Mar 22	75.06000 +1.08	75.67	74.46	74.64	102,805
28 Mar 22	73.98000 +0.55	74.42	73.50	74.02	99,166
25 Mar 22	73.43000 -0.22	73.85	73.05	73.85	66,209
24 Mar 22	73.65000 -0.32	74.13	73.24	74.04	81,445
23 Mar 22	73.97000 -0.38	74.64	73.37	74.13	93,000
22 Mar 22	74.35000 -0.49	75.38	74.27	75.38	114,442
21 Mar 22	74.84000 -0.91	75.86	74.40	75.75	75,128
18 Mar 22	75.75000 -0.34	75.86	74.54	75.47	207,585
17 Mar 22	76.09000 +1.63	76.62	74.14	74.46	113,333
16 Mar 22	74.46000 +0.74	74.46	73.08	74.19	135,111
15 Mar 22	73.72000 +0.74	73.72	72.63	73.46	122,203
14 Mar 22	72.98000 +0.02	73.63	72.64	73.15	126,574
11 Mar 22	72.96000 -0.76	74.16	72.59	74.15	185,496
10 Mar 22	73.72000 -0.08	73.82	72.72	73.09	124,680
09 Mar 22	73.80000 +1.22	74.34	73.18	73.48	265,751
08 Mar 22	72.58000 -0.18	74.65	72.40	72.40	298,495
07 Mar 22	72.76000 +0.05	73.91	72.37	73.23	272,675
04 Mar 22	72.71000 +1.17	73.10	71.63	71.79	178,436
03 Mar 22	71.54000 +0.49	71.85	70.69	71.42	226,703
02 Mar 22	71.05000 +2.08	72.13	69.10	69.10	297,866
01 Mar 22	68.97000 +2.54	69.60	66.31	66.60	263,706
28 Feb 22	66.43000 +0.13	66.83	65.68	66.11	321,253
25 Feb 22	66.30000 -0.33	66.84	65.72	66.56	220,406
24 Feb 22	66.63000 +2.30	66.73	63.28	63.28	300,693
23 Feb 22	64.33000 -1.75	66.49	64.29	66.34	216,454
22 Feb 22	66.08000 +0.65	67.17	65.18	66.52	416,139
18 Feb 22	65.43000 -7.45	70.50	62.02	70.00	817,822
17 Feb 22	72.88000 -0.66	73.81	72.65	72.86	140,050
16 Feb 22	73.54000 -0.46	74.00	72.94	74.00	174,778
15 Feb 22	74.00000 +0.92	74.46	73.69	73.69	172,862
14 Feb 22	73.08000 -0.12	73.78	72.50	73.50	139,862
11 Feb 22	73.20000 -1.52	75.23	72.71	75.23	208,893
10 Feb 22	74.72000 -4.72	78.31	74.49	78.31	211,226
09 Feb 22	79.44000 +1.67	79.84	78.63	78.64	136,479
08 Feb 22	77.77000 +1.39	78.31	76.17	76.44	189,843
07 Feb 22	76.38000 -0.86	77.51	76.02	77.51	188,595
04 Feb 22	77.24000 -0.14	77.68	76.42	77.57	115,621
03 Feb 22	77.38000 -1.03	78.14	76.96	77.46	127,869
02 Feb 22	78.41000 +0.11	78.88	78.21	78.49	91,858
01 Feb 22	78.30000 +0.82	78.33	76.44	77.31	128,676
31 Jan 22	77.48000 +1.76	77.62	75.36	75.93	210,414
28 Jan 22	75.72000 +1.98	75.76	72.83	74.00	169,229
27 Jan 22	73.74000 -1.52	76.43	73.64	76.43	172,542
26 Jan 22	75.26000 -0.60	76.96	75.12	76.53	248,337
25 Jan 22	75.86000 -2.17	77.33	74.74	77.33	306,253
24 Jan 22	78.03000 +1.37	78.16	75.14	75.68	288,724
21 Jan 22	76.66000 -1.74	78.04	76.57	77.94	209,883
20 Jan 22	78.40000 +0.39	80.54	78.37	78.46	172,432
19 Jan 22	78.01000 +1.17	78.64	76.45	77.06	205,986
18 Jan 22	76.84000 -1.49	77.84	76.28	77.37	177,758
17 Jan 22	78.33000 +0.66	79.08	77.69	77.69	58,769
14 Jan 22	77.67000 -0.31	78.37	77.16	77.82	237,183
13 Jan 22	77.98000 +0.91	78.39	77.07	77.07	155,544
12 Jan 22	77.07000 +0.91	77.19	75.72	76.45	128,962
11 Jan 22	76.16000 -0.34	76.87	74.91	76.26	256,948
10 Jan 22	76.50000 +0.93	76.60	74.60	74.90	112,772
07 Jan 22	75.57000 -1.78	77.26	74.29	76.69	230,610
06 Jan 22	77.35000 -0.18	78.62	76.49	78.62	134,691
05 Jan 22	77.53000 -0.22	79.02	77.33	77.85	208,884
04 Jan 22	77.75000 +0.34	78.39	77.15	77.89	103,686
31 Dec 21	77.41000 -0.63	77.79	76.93	77.79	97,456
30 Dec 21	78.04000 -0.65	79.04	78.00	78.68	71,934
29 Dec 21	78.69000 +0.79	79.61	78.68	78.99	153,795
24 Dec 21	77.90000 -0.50	80.83	77.90	78.43	22,159
23 Dec 21	78.40000 +0.52	78.82	77.32	78.13	119,268
22 Dec 21	77.88000 -0.90	78.78	77.36	78.77	188,408
21 Dec 21	78.78000 +0.94	79.03	77.90	78.45	144,025
20 Dec 21	77.84000 -2.88	80.36	77.24	80.35	216,259
17 Dec 21	80.72000 -0.30	81.79	80.28	81.26	362,631
16 Dec 21	81.02000 -0.42	82.13	80.47	81.92	160,618
15 Dec 21	81.44000 -0.48	82.22	80.70	81.98	149,383
14 Dec 21	81.92000 -2.66	84.62	81.60	84.27	259,129
13 Dec 21	84.58000 -1.30	86.36	84.46	85.54	235,550
10 Dec 21	85.88000 -0.77	87.01	85.33	87.01	122,238
09 Dec 21	86.65000 -2.32	89.24	86.35	89.14	105,707
08 Dec 21	88.97000 -0.62	89.58	88.50	89.58	116,321
07 Dec 21	89.59000 +0.79	90.63	89.18	89.18	105,596
06 Dec 21	88.80000 +0.88	89.08	87.63	87.83	90,569
03 Dec 21	87.92000 -0.38	88.86	87.05	88.64	129,536
02 Dec 21	88.30000 +2.59	88.54	85.45	85.45	161,321
01 Dec 21	85.71000 -1.00	87.71	85.57	87.17	175,560
30 Nov 21	86.71000 -1.95	88.91	86.49	87.70	354,196
29 Nov 21	88.66000 +0.38	89.49	88.27	89.49	103,862
26 Nov 21	88.28000 -0.72	89.80	87.95	87.95	77,122
25 Nov 21	89.00000 -0.14	90.28	89.00	89.33	15,868
24 Nov 21	89.14000 +0.29	89.19	87.95	88.67	77,940
23 Nov 21	88.85000 -0.70	89.22	88.08	89.06	88,395
22 Nov 21	89.55000 -2.45	92.71	89.52	91.95	67,512
19 Nov 21	92.00000 +0.34	93.01	91.64	91.92	87,225
18 Nov 21	91.66000 +0.34	92.22	91.07	91.31	158,545
17 Nov 21	91.32000 +0.13	91.61	90.59	91.24	142,517
16 Nov 21	91.19000 +1.68	91.49	89.41	89.79	120,299
15 Nov 21	89.51000 +0.46	90.06	88.71	89.01	125,919
12 Nov 21	89.05000 +0.63	89.73	88.43	88.76	102,982
11 Nov 21	88.42000 +0.25	89.04	88.12	88.58	61,759
10 Nov 21	88.17000 +0.26	89.18	87.20	87.64	140,797
09 Nov 21	87.91000 -0.07	88.41	87.23	88.25	126,988
08 Nov 21	87.98000 -4.69	92.20	87.34	92.19	249,612
05 Nov 21	92.67000 +7.01	94.96	86.28	86.68	364,805
04 Nov 21	85.66000 +1.43	86.07	83.75	84.29	110,446
03 Nov 21	84.23000 -0.57	85.29	83.87	85.09	167,150
02 Nov 21	84.80000 +0.20	85.24	83.28	84.38	192,741
01 Nov 21	84.60000 +0.01	85.08	84.12	84.93	75,918
29 Oct 21	84.59000 +0.74	84.92	83.51	83.51	133,749
28 Oct 21	83.85000 +0.64	84.08	82.84	83.39	97,657
27 Oct 21	83.21000 -0.79	84.17	82.51	84.17	204,301
26 Oct 21	84.00000 -0.91	85.30	83.49	85.30	148,560
25 Oct 21	84.91000 +1.35	85.14	83.25	83.73	73,766
22 Oct 21	83.56000 +0.29	83.92	82.45	83.41	89,319
21 Oct 21	83.27000 +0.30	83.51	82.20	83.08	54,764
20 Oct 21	82.97000 -1.13	84.40	82.71	84.40	93,521
19 Oct 21	84.10000 +0.60	84.18	82.95	83.49	78,442
18 Oct 21	83.50000 +0.94	83.53	81.68	82.32	61,593
15 Oct 21	82.56000 +0.74	83.04	81.79	82.00	77,415
14 Oct 21	81.82000 +1.08	81.91	80.92	81.00	49,484
13 Oct 21	80.74000 +1.42	80.88	79.58	79.58	65,290
12 Oct 21	79.32000 -0.13	80.27	78.87	78.94	150,139
08 Oct 21	79.45000 -1.26	80.92	79.32	80.71	140,434
07 Oct 21	80.71000 +1.48	81.73	79.44	79.44	95,913
06 Oct 21	79.23000 -0.57	80.07	78.71	79.78	92,407
05 Oct 21	79.80000 +1.66	80.18	78.03	78.26	178,328
04 Oct 21	78.14000 +0.29	78.35	76.79	77.85	108,077
01 Oct 21	77.85000 -0.31	78.86	77.23	78.86	66,243
30 Sep 21	78.16000 -0.24	79.40	77.95	78.66	186,264
29 Sep 21	78.40000 +1.22	78.89	77.27	77.27	116,850
28 Sep 21	77.18000 -1.34	78.26	76.90	78.26	100,021
27 Sep 21	78.52000 +0.09	78.70	77.68	78.52	95,161
24 Sep 21	78.43000 -0.72	78.98	78.08	78.98	64,911
23 Sep 21	79.15000 -0.55	80.00	79.04	79.69	51,954
22 Sep 21	79.70000 +1.33	79.89	78.10	78.40	79,514
21 Sep 21	78.37000 -0.33	79.00	77.76	78.61	88,066
20 Sep 21	78.70000 +0.13	78.78	76.88	77.10	116,331
17 Sep 21	78.57000 -1.28	79.81	78.22	79.71	221,950
16 Sep 21	79.85000 -0.87	81.33	79.74	81.00	54,073
15 Sep 21	80.72000 +0.46	80.87	79.88	80.03	72,475
14 Sep 21	80.26000 -0.40	80.88	80.05	80.88	146,878
13 Sep 21	80.66000 -1.65	82.64	80.51	82.64	133,590
10 Sep 21	82.31000 +1.09	82.81	80.88	81.46	63,527
09 Sep 21	81.22000 +1.34	81.45	79.89	80.05	78,218
08 Sep 21	79.88000 +1.52	79.91	77.98	78.16	65,450
07 Sep 21	78.36000 -0.46	79.24	78.34	78.81	72,555
03 Sep 21	78.82000 -1.67	80.59	78.70	80.52	100,603
02 Sep 21	80.49000 +0.52	81.26	80.05	80.05	56,955
01 Sep 21	79.97000 +0.92	80.25	78.89	79.05	89,213
31 Aug 21	79.05000 -0.43	79.94	78.95	79.47	194,021
30 Aug 21	79.48000 +0.50	79.62	78.40	79.00	94,434
27 Aug 21	78.98000 +0.10	79.50	78.74	78.98	107,831
26 Aug 21	78.88000 +0.47	78.92	77.91	78.79	91,357
25 Aug 21	78.41000 +0.38	79.13	78.09	78.15	78,174
24 Aug 21	78.03000 -0.19	78.50	77.41	77.82	103,993
23 Aug 21	78.22000 -0.87	79.33	77.67	79.33	94,776
20 Aug 21	79.09000 +0.66	79.55	78.21	78.43	94,539
19 Aug 21	78.43000 +1.70	78.69	76.41	76.85	127,364
18 Aug 21	76.73000 -2.52	79.38	76.53	79.20	173,445
17 Aug 21	79.25000 +0.05	79.49	78.38	79.20	125,876
16 Aug 21	79.20000 +2.20	79.42	76.07	76.87	123,648
13 Aug 21	77.00000 +0.01	77.38	75.57	77.38	189,213
12 Aug 21	76.99000 +1.49	77.22	74.67	75.28	139,570
11 Aug 21	75.50000 +1.06	75.66	74.36	74.71	203,812
10 Aug 21	74.44000 -0.11	76.17	73.55	74.50	149,849
09 Aug 21	74.55000 +1.40	77.88	74.22	77.73	355,659
06 Aug 21	73.15000 -1.35	74.11	66.91	74.11	644,814
05 Aug 21	74.50000 +1.21	74.52	72.85	73.53	175,376
04 Aug 21	73.29000 -0.27	74.08	73.11	73.24	81,884
03 Aug 21	73.56000 -0.92	74.81	73.34	74.48	78,486
30 Jul 21	74.48000 +0.28	74.66	73.79	74.01	76,234
29 Jul 21	74.20000 -0.05	75.15	73.98	73.98	41,626
28 Jul 21	74.25000 -0.29	74.63	73.53	74.42	64,275
27 Jul 21	74.54000 -0.49	75.94	73.70	74.94	70,994
26 Jul 21	75.03000 -1.08	76.33	74.49	76.33	122,190
23 Jul 21	76.11000 -0.23	76.76	76.00	76.51	52,122
22 Jul 21	76.34000 -0.13	76.88	76.18	76.47	80,011
21 Jul 21	76.47000 +0.49	77.00	75.86	75.86	81,362
20 Jul 21	75.98000 +1.83	76.20	73.90	74.19	55,001
19 Jul 21	74.15000 -1.45	75.33	73.75	74.90	53,027
16 Jul 21	75.60000 +1.58	76.06	74.07	74.07	77,009
15 Jul 21	74.02000 -0.16	74.49	73.14	74.49	79,137
14 Jul 21	74.18000 -0.34	75.18	74.07	74.88	89,501
13 Jul 21	74.52000 +0.33	74.78	74.24	74.34	88,239
12 Jul 21	74.19000 -0.13	74.48	73.88	74.29	121,283
09 Jul 21	74.32000 +0.32	74.49	73.65	74.23	113,678
08 Jul 21	74.00000 -1.31	75.10	73.73	74.72	182,686
07 Jul 21	75.31000 +1.28	75.71	73.94	74.04	85,733
06 Jul 21	74.03000 +0.48	74.12	72.61	73.45	77,870
05 Jul 21	73.55000 -0.24	73.96	73.37	73.96	19,946
02 Jul 21	73.79000 +0.30	74.48	73.62	74.31	50,982
30 Jun 21	73.49000 +0.07	73.70	72.78	73.49	157,283
29 Jun 21	73.42000 +0.55	73.59	71.55	72.74	112,599
28 Jun 21	72.87000 -1.71	74.40	72.59	74.40	175,241
25 Jun 21	74.58000 -0.81	75.58	74.10	75.39	90,637
24 Jun 21	75.39000 +0.39	75.73	74.61	75.30	67,606
23 Jun 21	75.00000 +0.06	75.47	74.23	75.10	144,248
22 Jun 21	74.94000 +1.00	75.17	73.94	73.94	83,609
21 Jun 21	73.94000 +0.63	73.96	72.93	73.27	87,712
18 Jun 21	73.31000 +0.41	74.28	72.28	72.66	239,611
17 Jun 21	72.90000 +0.32	73.09	71.72	72.67	99,548
16 Jun 21	72.58000 +0.29	73.20	72.30	72.30	69,016
15 Jun 21	72.29000 -0.02	72.94	71.91	72.31	86,083
14 Jun 21	72.31000 +0.96	72.85	71.13	71.23	73,298
11 Jun 21	71.35000 +1.62	71.51	69.77	69.77	185,780
10 Jun 21	69.73000 -0.17	70.06	69.03	69.76	115,720
09 Jun 21	69.90000 -0.95	70.81	69.62	70.81	89,869
08 Jun 21	70.85000 +0.68	71.14	70.00	70.50	56,764
07 Jun 21	70.17000 -1.78	72.09	70.03	71.80	116,558
04 Jun 21	71.95000 -0.48	73.17	71.56	72.72	134,483
03 Jun 21	72.43000 -0.44	73.21	72.17	72.49	79,108
02 Jun 21	72.87000 +0.98	72.98	71.66	71.81	188,057
01 Jun 21	71.89000 +0.45	72.71	71.82	72.10	165,900
31 May 21	71.44000 -0.72	72.43	71.44	72.20	42,086
28 May 21	72.16000 -0.71	73.21	71.79	72.50	269,130
27 May 21	72.87000 -0.96	73.91	72.44	73.91	647,748
26 May 21	73.83000 -0.28	75.30	73.81	74.13	122,606
25 May 21	74.11000 -0.85	74.87	73.44	74.87	138,498
21 May 21	74.96000 +0.22	75.66	74.65	75.50	73,865
20 May 21	74.74000 +0.13	75.78	74.60	74.81	154,402
19 May 21	74.61000 +0.77	74.68	72.33	73.42	182,881
18 May 21	73.84000 -2.11	75.91	73.80	75.91	127,686
17 May 21	75.95000 -0.64	76.59	75.34	76.59	113,624
14 May 21	76.59000 +1.92	76.75	74.37	75.15	111,631
13 May 21	74.67000 +1.31	75.31	73.25	74.01	127,627
12 May 21	73.36000 -5.75	78.45	73.05	78.45	273,947
11 May 21	79.11000 -2.50	82.37	79.00	80.54	175,273
10 May 21	81.61000 +0.19	82.68	80.75	81.49	73,621
07 May 21	81.42000 +1.09	81.80	80.68	80.68	65,951
06 May 21	80.33000 -0.12	80.44	79.83	80.07	117,682
05 May 21	80.45000 +3.61	81.89	77.09	77.09	158,595
04 May 21	76.84000 -0.70	77.56	76.19	77.40	140,992
03 May 21	77.54000 -0.65	78.97	77.49	78.32	79,530
30 Apr 21	78.19000 -1.22	79.39	78.11	79.21	161,791
29 Apr 21	79.41000 +0.83	79.59	78.52	78.79	66,536
28 Apr 21	78.58000 -0.18	79.18	78.54	78.92	81,608
27 Apr 21	78.76000 +0.37	79.10	78.26	78.50	59,634
26 Apr 21	78.39000 -0.44	78.83	77.75	78.83	74,127
23 Apr 21	78.83000 +1.08	79.09	77.14	77.99	77,521
22 Apr 21	77.75000 -0.25	78.40	77.55	78.14	109,663
21 Apr 21	78.00000 -0.69	78.69	77.30	78.50	129,734
20 Apr 21	78.69000 +0.25	78.79	77.60	78.30	148,590
19 Apr 21	78.44000 -0.28	78.81	78.13	78.72	63,712
16 Apr 21	78.72000 -0.28	79.39	78.33	79.39	64,613
15 Apr 21	79.00000 +1.44	79.14	77.68	77.96	56,447
14 Apr 21	77.56000 -1.56	79.35	77.26	79.17	110,773
13 Apr 21	79.12000 -0.32	79.70	78.57	79.16	121,936
12 Apr 21	79.44000 +1.22	79.56	77.75	78.04	124,793
09 Apr 21	78.22000 +0.90	78.47	77.18	77.62	138,432
08 Apr 21	77.32000 -0.14	77.84	76.74	77.84	185,199
07 Apr 21	77.46000 +1.02	77.58	76.39	76.64	161,502
06 Apr 21	76.44000 -0.52	77.14	75.66	76.86	110,342
05 Apr 21	76.96000 +1.18	77.36	74.83	76.13	175,178
01 Apr 21	75.78000 +2.20	75.92	73.58	74.02	158,388
31 Mar 21	73.58000 +0.13	74.16	73.32	73.56	294,670
30 Mar 21	73.45000 +0.73	73.89	72.03	72.61	226,505
29 Mar 21	72.72000 -2.04	74.94	72.36	74.75	178,077
26 Mar 21	74.76000 +2.76	74.88	71.64	72.16	184,403
25 Mar 21	72.00000 +0.78	72.05	70.14	71.24	158,529
24 Mar 21	71.22000 +0.24	71.68	70.70	71.08	150,096
23 Mar 21	70.98000 -0.08	71.50	70.93	71.13	131,951
22 Mar 21	71.06000 -0.09	71.27	70.10	71.02	113,069
19 Mar 21	71.15000 +1.37	71.24	69.78	69.79	600,570
18 Mar 21	69.78000 -0.21	70.04	68.70	69.71	104,346
17 Mar 21	69.99000 -0.47	70.57	69.50	70.46	231,244
16 Mar 21	70.46000 -1.01	71.83	70.00	71.46	236,380
15 Mar 21	71.47000 -0.15	72.89	71.28	71.62	157,223
12 Mar 21	71.62000 +0.11	71.90	70.27	71.10	244,003
11 Mar 21	71.51000 +2.17	71.67	69.18	69.56	343,898
10 Mar 21	69.34000 +1.70	69.67	67.89	67.89	407,411
09 Mar 21	67.64000 +1.05	68.00	67.14	67.18	197,024
08 Mar 21	66.59000 -2.16	68.87	66.49	68.75	176,694
05 Mar 21	68.75000 +3.93	68.86	64.89	65.30	278,201
04 Mar 21	64.82000 -1.18	66.04	64.17	65.87	310,337
03 Mar 21	66.00000 -0.30	67.22	65.51	66.24	300,975
02 Mar 21	66.30000 -2.53	69.21	66.22	68.95	272,066
01 Mar 21	68.83000 -0.62	69.90	68.64	69.84	289,586
26 Feb 21	69.45000 +0.37	70.03	68.55	69.30	534,650
25 Feb 21	69.08000 +1.06	69.32	67.67	67.68	354,393
24 Feb 21	68.02000 +1.32	68.24	65.93	67.78	449,723
23 Feb 21	66.70000 +1.71	66.84	64.20	64.45	244,436
22 Feb 21	64.99000 -2.07	67.13	64.21	66.88	302,065
19 Feb 21	67.06000 -5.33	71.88	66.14	70.00	413,822
18 Feb 21	72.39000 -0.52	72.97	71.91	72.68	191,707
17 Feb 21	72.91000 +0.04	74.10	71.62	72.85	248,685
16 Feb 21	72.87000 -0.86	75.26	72.77	74.19	190,334
12 Feb 21	73.73000 +1.58	74.13	72.24	72.26	128,979
11 Feb 21	72.15000 -0.14	72.53	70.88	72.43	208,660
10 Feb 21	72.29000 +0.11	72.60	71.09	72.52	335,080
09 Feb 21	72.18000 -1.93	74.08	72.14	73.94	234,764
08 Feb 21	74.11000 -1.33	75.98	73.76	75.98	177,701
05 Feb 21	75.44000 +0.41	76.15	74.97	74.97	156,401
04 Feb 21	75.03000 -1.05	75.39	74.29	74.92	501,946
03 Feb 21	76.08000 -1.76	77.94	76.06	77.94	164,584
02 Feb 21	77.84000 -0.10	79.01	77.72	78.32	167,109
01 Feb 21	77.94000 +2.43	78.21	75.30	76.06	150,449
29 Jan 21	75.51000 -2.14	77.52	75.30	77.10	229,041
28 Jan 21	77.65000 +1.32	78.59	76.84	76.84	121,291
27 Jan 21	76.33000 -3.75	79.99	75.34	79.99	215,601
26 Jan 21	80.08000 -0.91	81.40	79.92	80.87	116,418
25 Jan 21	80.99000 +0.76	81.55	79.86	80.54	139,057
22 Jan 21	80.23000 +0.89	80.62	78.95	79.06	141,458
21 Jan 21	79.34000 +0.25	79.53	78.61	79.44	165,439
20 Jan 21	79.09000 -0.09	79.79	78.70	79.49	185,410
19 Jan 21	79.18000 +1.43	80.12	77.15	77.21	341,420
18 Jan 21	77.75000 +0.79	77.85	76.46	76.96	75,370
15 Jan 21	76.96000 -1.08	78.64	75.90	77.70	200,787
14 Jan 21	78.04000 -2.48	80.56	78.02	80.22	324,409
13 Jan 21	80.52000 -2.54	83.58	80.28	83.23	331,895
12 Jan 21	83.06000 -1.21	83.27	79.44	82.62	245,813
11 Jan 21	84.27000 -3.47	87.97	84.27	87.41	178,351
08 Jan 21	87.74000 +0.74	89.28	87.03	89.21	143,132
07 Jan 21	87.00000 +1.17	88.25	86.21	86.21	112,037
06 Jan 21	85.83000 -0.80	86.91	85.08	86.36	162,316
05 Jan 21	86.63000 +1.37	86.83	84.51	84.89	126,160
04 Jan 21	85.26000 -3.22	88.49	84.82	88.49	230,885
31 Dec 20	88.48000 -1.38	89.57	87.96	89.57	59,645
30 Dec 20	89.86000 +1.27	90.21	88.86	88.86	72,592
29 Dec 20	88.59000 -2.54	91.52	88.39	90.65	104,673
24 Dec 20	91.13000 +0.02	91.52	90.69	90.94	52,685
23 Dec 20	91.11000 +0.57	91.78	90.41	90.41	89,361
22 Dec 20	90.54000 +1.43	90.65	88.32	89.38	172,664
21 Dec 20	89.11000 +2.05	89.54	86.54	86.54	153,733
18 Dec 20	87.06000 +1.23	87.33	85.79	86.52	418,000
17 Dec 20	85.83000 -0.39	87.13	85.68	86.22	370,131
16 Dec 20	86.22000 -1.62	88.53	86.14	87.92	172,726
15 Dec 20	87.84000 -1.61	89.87	87.73	89.51	135,922
14 Dec 20	89.45000 -0.84	90.40	89.21	90.12	291,799
11 Dec 20	90.29000 -1.90	92.11	88.68	91.95	167,495
10 Dec 20	92.19000 +1.46	92.33	89.70	90.65	126,132
09 Dec 20	90.73000 -1.65	92.99	90.23	91.98	328,648
08 Dec 20	92.38000 +2.57	92.55	89.32	89.32	173,002
07 Dec 20	89.81000 +1.49	90.12	88.03	88.10	136,433
04 Dec 20	88.32000 -1.58	90.45	88.23	89.74	192,979
03 Dec 20	89.90000 -0.01	91.21	89.72	90.15	133,612
02 Dec 20	89.91000 -0.04	90.51	88.97	89.70	306,462
01 Dec 20	89.95000 -3.46	93.96	89.44	93.50	373,323
30 Nov 20	93.41000 +4.72	93.41	88.75	88.76	741,918
27 Nov 20	88.69000 +0.18	89.44	87.56	87.63	122,265
26 Nov 20	88.51000 +0.93	88.51	86.68	87.15	79,062
25 Nov 20	87.58000 +1.42	87.72	85.65	85.90	146,574
24 Nov 20	86.16000 +0.87	86.29	84.17	85.10	153,092
23 Nov 20	85.29000 -1.65	86.95	84.38	86.91	171,090
20 Nov 20	86.94000 +2.15	87.49	84.40	84.79	227,783
19 Nov 20	84.79000 +1.60	85.85	83.22	83.22	271,606
18 Nov 20	83.19000 +0.79	84.26	82.55	82.55	376,709
17 Nov 20	82.40000 -0.39	82.79	81.38	82.56	152,228
16 Nov 20	82.79000 -1.41	83.95	82.23	83.95	207,335
13 Nov 20	84.20000 -0.65	85.90	83.80	85.01	172,062
12 Nov 20	84.85000 -1.61	87.67	84.48	86.41	349,710
11 Nov 20	86.46000 -1.27	88.48	86.23	87.83	227,905
10 Nov 20	87.73000 -3.10	90.91	87.48	90.63	224,100
09 Nov 20	90.83000 -7.48	101.93	90.68	99.51	597,649
06 Nov 20	98.31000 +8.96	98.98	90.94	91.92	882,694
05 Nov 20	89.35000 +1.29	89.75	87.22	88.55	318,015
04 Nov 20	88.06000 +3.04	88.17	84.40	85.71	249,369
03 Nov 20	85.02000 +1.41	85.44	83.67	83.82	165,726
02 Nov 20	83.61000 +2.85	83.61	80.95	81.12	138,986
30 Oct 20	80.76000 +0.11	81.55	79.54	80.64	268,534
29 Oct 20	80.65000 +0.49	81.41	79.86	80.20	111,384
28 Oct 20	80.16000 +0.64	80.53	78.65	78.99	316,397
27 Oct 20	79.52000 +0.06	80.11	79.12	79.54	120,782
26 Oct 20	79.46000 -1.70	80.78	78.76	80.46	171,123
23 Oct 20	81.16000 +0.00	81.68	80.58	81.16	89,351
22 Oct 20	81.16000 +0.09	82.07	80.64	81.11	109,061
21 Oct 20	81.07000 -0.88	82.74	80.96	81.79	112,140
20 Oct 20	81.95000 -0.52	83.62	81.81	82.39	158,118
19 Oct 20	82.47000 -2.28	85.23	81.94	85.23	130,936
16 Oct 20	84.75000 +0.78	85.51	84.36	84.62	160,731
15 Oct 20	83.97000 +0.72	84.36	82.46	82.54	156,858
14 Oct 20	83.25000 -2.90	86.40	83.03	86.40	187,606
13 Oct 20	86.15000 +0.53	86.73	85.29	86.41	139,699
09 Oct 20	85.62000 +1.62	85.95	84.07	84.49	133,296
08 Oct 20	84.00000 -0.11	84.52	82.89	84.52	168,688
07 Oct 20	84.11000 +2.21	84.51	82.44	82.47	339,712
06 Oct 20	81.90000 +0.49	83.14	81.57	81.66	252,761
05 Oct 20	81.41000 +1.93	81.54	79.34	79.93	104,237
02 Oct 20	79.48000 -0.96	79.82	78.79	79.76	117,582
01 Oct 20	80.44000 +1.47	80.62	79.29	79.56	83,503
30 Sep 20	78.97000 -0.25	80.48	78.72	79.33	182,484
29 Sep 20	79.22000 +1.31	79.25	77.44	77.85	121,492
28 Sep 20	77.91000 +0.21	79.04	77.82	78.24	264,387
25 Sep 20	77.70000 +1.91	77.83	75.52	75.52	104,535
24 Sep 20	75.79000 +0.38	75.89	74.01	75.20	162,851
23 Sep 20	75.41000 -0.95	76.83	75.06	76.40	132,787
22 Sep 20	76.36000 +0.53	76.51	75.60	76.06	136,472
21 Sep 20	75.83000 -0.44	75.88	74.07	75.66	278,325
18 Sep 20	76.27000 +1.08	77.68	75.40	75.40	566,045
17 Sep 20	75.19000 +0.31	75.62	74.06	74.06	104,200
16 Sep 20	74.88000 -1.25	76.49	74.75	76.49	153,337
15 Sep 20	76.13000 +0.17	76.91	75.87	75.96	179,612
14 Sep 20	75.96000 +0.74	76.39	75.06	75.33	199,508
11 Sep 20	75.22000 +0.74	76.03	74.76	75.04	90,905
10 Sep 20	74.48000 -0.57	75.95	74.34	74.94	104,516
09 Sep 20	75.05000 +0.82	75.51	74.49	74.57	105,276
08 Sep 20	74.23000 -0.38	75.29	73.67	74.43	183,989
04 Sep 20	74.61000 -1.39	76.15	73.84	76.00	192,349
03 Sep 20	76.00000 -0.92	77.28	75.31	76.85	120,197
02 Sep 20	76.92000 -0.11	77.29	76.43	77.16	111,400
01 Sep 20	77.03000 +0.71	77.17	75.87	76.99	158,828
31 Aug 20	76.32000 -1.89	78.25	76.07	78.21	395,914
28 Aug 20	78.21000 -1.07	79.39	77.90	79.06	493,351
27 Aug 20	79.28000 -1.10	80.65	78.78	80.42	185,113
26 Aug 20	80.38000 +0.04	80.96	80.11	80.34	218,569
25 Aug 20	80.34000 -2.22	82.43	80.16	82.43	204,727
24 Aug 20	82.56000 -0.66	83.76	82.45	83.68	235,004
21 Aug 20	83.22000 +0.24	84.19	81.75	82.47	152,272
20 Aug 20	82.98000 -0.52	84.15	82.70	83.56	142,277
19 Aug 20	83.50000 +0.83	84.32	82.70	82.74	185,106
18 Aug 20	82.67000 -0.99	83.83	82.50	83.69	177,835
17 Aug 20	83.66000 +1.16	84.73	82.04	82.47	211,562
14 Aug 20	82.50000 +0.96	83.04	80.69	81.61	262,998
13 Aug 20	81.54000 -0.57	82.32	80.53	82.32	210,081
12 Aug 20	82.11000 +5.45	82.43	76.54	77.02	370,474
11 Aug 20	76.66000 -0.94	78.56	75.50	77.68	416,195
10 Aug 20	77.60000 +2.96	77.92	74.02	74.40	329,129
07 Aug 20	74.64000 +9.54	74.76	64.41	64.41	418,333
06 Aug 20	65.10000 +1.05	65.21	63.66	64.05	170,028
05 Aug 20	64.05000 +1.22	64.09	62.81	62.84	147,721
04 Aug 20	62.83000 +0.90	63.07	62.19	62.70	292,285
31 Jul 20	61.93000 -0.30	62.18	61.19	62.18	212,205
30 Jul 20	62.23000 +1.45	62.34	60.29	60.29	131,985
29 Jul 20	60.78000 +1.21	60.94	59.70	59.82	118,333
28 Jul 20	59.57000 +0.18	59.68	58.96	59.35	122,973
27 Jul 20	59.39000 +0.22	59.49	58.65	59.38	93,352
24 Jul 20	59.17000 -0.52	59.72	58.82	59.38	96,909
23 Jul 20	59.69000 -0.66	61.16	59.58	60.29	154,097
22 Jul 20	60.35000 +2.95	61.26	57.74	57.89	208,956
21 Jul 20	57.40000 -0.16	57.99	57.28	57.67	150,259
20 Jul 20	57.56000 -0.18	57.70	56.88	57.70	78,632
17 Jul 20	57.74000 +0.13	58.01	57.49	57.69	85,306
16 Jul 20	57.61000 +0.17	57.76	57.10	57.28	133,601
15 Jul 20	57.44000 +0.42	57.96	57.00	57.10	150,929
14 Jul 20	57.02000 +0.82	57.16	56.01	56.01	165,614
13 Jul 20	56.20000 -0.06	56.55	55.53	56.34	127,771
10 Jul 20	56.26000 +0.22	56.28	55.38	55.94	186,669
09 Jul 20	56.04000 +0.30	56.17	54.97	55.84	135,867
08 Jul 20	55.74000 -0.05	56.35	55.41	55.97	112,689
07 Jul 20	55.79000 +0.63	56.53	54.99	54.99	152,368
06 Jul 20	55.16000 +0.14	55.61	54.95	55.15	115,918
03 Jul 20	55.02000 +0.09	55.51	54.60	55.05	52,406
02 Jul 20	54.93000 -0.34	55.45	54.55	55.17	178,012
30 Jun 20	55.27000 +1.16	55.87	54.06	54.06	358,079
29 Jun 20	54.11000 +0.03	54.64	53.56	54.22	190,531
26 Jun 20	54.08000 -0.25	54.76	53.87	54.15	172,561
25 Jun 20	54.33000 -0.87	55.00	53.52	54.99	170,914
24 Jun 20	55.20000 +0.55	55.39	54.37	54.40	256,344
23 Jun 20	54.65000 -0.11	55.07	54.49	55.00	171,308
22 Jun 20	54.76000 +0.66	55.02	54.00	54.17	158,911
19 Jun 20	54.10000 -0.86	55.22	54.00	55.17	621,821
18 Jun 20	54.96000 -0.69	55.42	54.94	55.31	95,656
17 Jun 20	55.65000 -0.12	56.09	55.14	55.89	334,916
16 Jun 20	55.77000 +1.03	56.24	55.28	55.74	245,539
15 Jun 20	54.74000 +0.49	54.92	52.97	53.45	188,580
12 Jun 20	54.25000 +0.42	54.85	53.58	54.70	459,906
11 Jun 20	53.83000 -1.82	55.02	53.74	54.87	236,642
10 Jun 20	55.65000 -1.74	56.98	54.86	56.51	214,969
09 Jun 20	57.39000 -0.48	57.90	57.30	57.65	154,310
08 Jun 20	57.87000 -0.59	58.23	57.73	58.19	184,557
05 Jun 20	58.46000 +0.18	59.00	57.94	58.89	190,419
04 Jun 20	58.28000 +0.28	58.67	57.62	57.90	229,751
03 Jun 20	58.00000 -0.09	58.53	57.76	58.09	491,093
02 Jun 20	58.09000 -1.13	59.34	57.30	59.34	280,975
01 Jun 20	59.22000 -0.37	59.68	59.01	59.60	311,716
29 May 20	59.59000 +0.67	60.23	58.83	59.43	7,135,149
28 May 20	58.92000 +1.98	59.23	57.09	57.14	500,686
27 May 20	56.94000 +0.30	57.15	55.53	56.72	500,148
26 May 20	56.64000 +0.24	56.93	55.78	56.42	239,452
25 May 20	56.40000 +0.49	56.79	56.03	56.37	183,053
22 May 20	55.91000 -0.03	56.30	55.69	56.01	303,934
21 May 20	55.94000 -0.85	56.75	55.83	56.68	451,179
20 May 20	56.79000 -0.43	57.82	56.44	57.82	449,110
19 May 20	57.22000 +0.26	58.32	57.13	57.78	735,496
15 May 20	56.96000 -0.12	57.22	56.48	57.09	249,365
14 May 20	57.08000 -0.74	57.57	56.73	57.43	285,621
13 May 20	57.82000 -1.12	59.66	57.53	59.17	362,241
12 May 20	58.94000 -1.19	60.44	58.83	60.44	423,752
11 May 20	60.13000 -1.66	61.50	60.01	60.99	331,693
08 May 20	61.79000 +0.28	62.06	59.46	61.53	425,355
07 May 20	61.51000 +2.09	61.54	59.85	59.99	249,738
06 May 20	59.42000 -0.05	60.61	59.00	60.06	302,269
05 May 20	59.47000 +0.51	59.75	59.26	59.55	337,913
04 May 20	58.96000 -0.81	59.65	58.74	59.45	370,646
01 May 20	59.77000 -0.14	60.03	59.01	59.50	191,763
30 Apr 20	59.91000 -0.72	60.67	59.74	60.67	335,026
29 Apr 20	60.63000 +0.69	61.58	60.05	60.56	445,816
28 Apr 20	59.94000 -0.71	61.36	59.82	61.22	598,424
27 Apr 20	60.65000 +0.15	61.45	60.44	61.00	267,074
24 Apr 20	60.50000 +0.21	60.94	60.30	60.30	634,833
23 Apr 20	60.29000 +0.00	60.88	59.87	60.50	299,773
22 Apr 20	60.29000 +2.00	60.47	58.63	58.70	194,647
21 Apr 20	58.29000 +0.11	59.25	57.46	57.47	247,973
20 Apr 20	58.18000 +0.28	58.81	57.23	57.39	282,434
17 Apr 20	57.90000 +2.19	58.14	56.67	56.67	283,392
16 Apr 20	55.71000 +1.19	55.93	54.12	54.73	210,729
15 Apr 20	54.52000 -1.57	55.57	53.94	55.31	338,373
14 Apr 20	56.09000 +2.54	56.26	54.14	54.14	306,449
13 Apr 20	53.55000 -1.25	54.85	52.78	54.57	269,479
09 Apr 20	54.80000 +1.61	55.45	53.49	53.84	240,429
08 Apr 20	53.19000 +2.20	53.56	51.39	51.42	295,626
07 Apr 20	50.99000 -0.25	53.06	50.52	52.09	216,270
06 Apr 20	51.24000 +1.73	52.12	50.03	50.95	258,582
03 Apr 20	49.51000 +0.06	50.07	48.68	49.17	163,402
02 Apr 20	49.45000 +1.06	49.54	47.72	48.23	240,898
01 Apr 20	48.39000 +0.19	49.31	47.22	47.78	472,889
31 Mar 20	48.20000 +1.02	48.68	47.37	47.37	271,711
30 Mar 20	47.18000 +1.10	47.29	45.71	46.71	232,731
27 Mar 20	46.08000 -0.51	47.02	45.28	45.63	175,433
26 Mar 20	46.59000 +2.25	46.90	44.34	44.55	237,820
25 Mar 20	44.34000 -0.68	45.82	43.72	45.04	261,658
24 Mar 20	45.02000 +4.39	45.04	42.30	42.64	269,339
23 Mar 20	40.63000 -0.28	42.02	39.47	40.78	291,192
20 Mar 20	40.91000 -0.91	42.00	40.27	42.00	276,624
19 Mar 20	41.82000 +2.66	42.37	38.51	39.22	441,545
18 Mar 20	39.16000 -4.66	42.12	37.76	41.90	606,339
17 Mar 20	43.82000 -1.31	46.57	43.57	45.69	545,817
16 Mar 20	45.13000 -3.10	47.60	44.29	45.51	440,623
13 Mar 20	48.23000 +2.44	48.39	46.14	47.13	455,372
12 Mar 20	45.79000 -5.36	50.00	45.65	48.75	428,921
11 Mar 20	51.15000 -2.82	53.33	51.02	53.15	338,575
10 Mar 20	53.97000 +2.35	54.15	52.25	52.72	437,323
09 Mar 20	51.62000 -2.68	53.18	51.40	52.87	306,786
06 Mar 20	54.30000 -0.31	54.94	53.17	53.82	174,733
05 Mar 20	54.61000 -1.43	55.83	54.34	55.50	245,955
04 Mar 20	56.04000 +2.32	56.12	54.26	54.38	251,693
03 Mar 20	53.72000 +0.95	54.66	52.90	52.96	340,157
02 Mar 20	52.77000 -0.46	53.85	52.17	53.58	266,967
28 Feb 20	53.23000 -1.68	56.78	52.69	56.78	376,116
27 Feb 20	54.91000 -0.28	55.43	54.02	54.63	94,195
26 Feb 20	55.19000 -0.59	56.68	55.17	55.47	170,337
25 Feb 20	55.78000 -1.66	57.88	55.75	57.43	230,841
24 Feb 20	57.44000 -0.18	57.61	55.94	55.94	148,020
21 Feb 20	57.62000 -0.27	57.92	57.41	57.76	254,333
20 Feb 20	57.89000 +0.57	57.97	57.06	57.28	173,354
19 Feb 20	57.32000 +0.54	57.42	56.73	56.89	92,988
18 Feb 20	56.78000 -0.32	57.38	56.69	56.92	57,594
14 Feb 20	57.10000 +0.36	57.23	56.66	56.66	76,665
13 Feb 20	56.74000 -0.23	56.81	56.50	56.72	134,565
12 Feb 20	56.97000 -0.39	57.35	56.52	57.35	226,159
11 Feb 20	57.36000 +0.56	57.58	56.60	56.80	107,668
10 Feb 20	56.80000 +0.05	57.13	56.62	56.89	55,308
07 Feb 20	56.75000 -1.00	58.11	56.73	57.71	115,482
06 Feb 20	57.75000 +0.99	57.91	56.79	56.79	164,872
05 Feb 20	56.76000 +0.82	56.78	56.10	56.35	166,661
04 Feb 20	55.94000 +0.14	56.41	55.75	55.94	364,151
03 Feb 20	55.80000 -0.07	56.13	55.42	56.05	111,148
31 Jan 20	55.87000 -0.58	56.59	55.66	56.57	156,293
30 Jan 20	56.45000 -0.40	56.75	56.20	56.67	124,009
29 Jan 20	56.85000 -0.02	57.18	56.48	56.90	201,250
28 Jan 20	56.87000 -0.12	57.05	56.67	56.99	347,988
27 Jan 20	56.99000 +0.03	57.07	56.43	56.58	157,343
24 Jan 20	56.96000 +0.05	57.11	56.46	57.10	181,358
23 Jan 20	56.91000 -0.18	57.11	56.77	57.11	96,475
22 Jan 20	57.09000 +0.07	57.44	56.93	57.01	141,368
21 Jan 20	57.02000 -0.61	57.78	56.98	57.50	260,987
20 Jan 20	57.63000 -0.31	58.08	57.60	57.97	28,937
17 Jan 20	57.94000 -0.11	58.40	57.85	58.08	117,362
16 Jan 20	58.05000 -0.19	58.69	57.87	58.69	145,358
15 Jan 20	58.24000 -0.12	58.94	58.08	58.31	103,225
14 Jan 20	58.36000 +0.23	58.57	58.07	58.13	152,074
13 Jan 20	58.13000 +1.06	58.32	57.14	57.14	255,371
10 Jan 20	57.07000 -0.18	57.34	56.68	57.34	183,462
09 Jan 20	57.25000 +0.96	57.88	56.43	56.46	220,262
08 Jan 20	56.29000 +0.03	56.41	55.90	56.41	102,135
07 Jan 20	56.26000 +0.12	56.38	55.72	56.30	82,647
06 Jan 20	56.14000 +0.34	56.31	55.48	55.55	189,206
03 Jan 20	55.80000 +0.03	56.05	55.47	55.55	101,009
02 Jan 20	55.77000 +0.05	56.23	55.10	55.84	165,323
31 Dec 19	55.72000 -0.49	56.16	55.52	56.15	52,257
30 Dec 19	56.21000 -0.45	56.58	56.12	56.58	45,062
27 Dec 19	56.66000 -0.54	56.94	56.51	56.94	59,924
24 Dec 19	57.20000 +0.37	57.39	56.63	56.86	44,369
23 Dec 19	56.83000 -0.46	57.50	56.77	57.19	82,834
20 Dec 19	57.29000 +0.57	57.38	56.75	56.75	148,082
19 Dec 19	56.72000 +0.17	56.91	56.24	56.47	99,249
18 Dec 19	56.55000 -0.34	56.87	56.47	56.77	113,224
17 Dec 19	56.89000 +0.31	57.48	56.59	57.48	149,010
16 Dec 19	56.58000 -0.08	56.95	55.43	56.50	122,685
13 Dec 19	56.66000 -0.24	57.10	56.54	56.90	108,625
12 Dec 19	56.90000 -0.55	57.64	56.90	57.31	191,763
11 Dec 19	57.45000 +0.22	57.56	57.14	57.23	71,630
10 Dec 19	57.23000 -0.16	57.76	57.08	57.28	140,566
09 Dec 19	57.39000 -0.31	57.63	57.23	57.56	106,770
06 Dec 19	57.70000 -0.19	58.29	57.58	57.97	101,232
05 Dec 19	57.89000 +0.23	58.04	57.37	57.82	74,461
04 Dec 19	57.66000 -0.02	58.51	57.52	57.86	130,654
03 Dec 19	57.68000 +0.17	57.72	57.28	57.49	204,920
02 Dec 19	57.51000 +0.11	57.81	57.16	57.40	232,097
29 Nov 19	57.40000 -0.22	58.03	57.10	57.74	136,017
28 Nov 19	57.62000 -0.04	57.89	57.39	57.82	73,529
27 Nov 19	57.66000 +0.43	57.96	57.22	57.30	197,818
26 Nov 19	57.23000 +0.81	57.43	56.28	56.28	210,276
25 Nov 19	56.42000 +0.79	56.94	55.57	56.06	128,380
22 Nov 19	55.63000 +0.14	55.84	55.13	55.43	192,243
21 Nov 19	55.49000 -0.18	55.76	55.24	55.69	102,652
20 Nov 19	55.67000 -0.33	56.07	55.40	56.03	106,338
19 Nov 19	56.00000 +0.50	56.11	55.31	55.48	137,251
18 Nov 19	55.50000 -0.40	56.01	55.19	56.00	137,477
15 Nov 19	55.90000 -0.29	56.28	55.72	55.92	143,287
14 Nov 19	56.19000 +1.12	56.26	54.93	55.07	138,882
13 Nov 19	55.07000 -0.42	55.83	55.04	55.45	174,401
12 Nov 19	55.49000 +0.03	55.73	55.22	55.46	129,019
11 Nov 19	55.46000 +0.80	56.01	54.47	54.69	237,773
08 Nov 19	54.66000 -0.18	56.84	52.21	54.82	472,041
07 Nov 19	54.84000 +0.12	54.89	54.39	54.70	112,739
06 Nov 19	54.72000 +0.02	54.88	54.35	54.65	131,805
05 Nov 19	54.70000 +0.00	55.06	54.14	55.03	159,374
04 Nov 19	54.70000 +0.38	54.82	54.18	54.44	160,865
01 Nov 19	54.32000 +0.13	54.58	54.00	54.34	151,086
31 Oct 19	54.19000 +0.35	54.30	53.52	53.85	153,646
30 Oct 19	53.84000 +0.65	54.03	52.82	53.19	131,338
29 Oct 19	53.19000 +0.39	53.27	52.69	52.86	89,176
28 Oct 19	52.80000 +0.41	53.24	52.27	52.51	95,210
25 Oct 19	52.39000 -0.12	53.47	52.33	52.45	142,112
24 Oct 19	52.51000 +0.46	52.66	51.76	52.14	98,049
23 Oct 19	52.05000 -0.83	52.89	51.87	52.89	113,554
22 Oct 19	52.88000 +0.38	53.40	52.50	52.51	306,944
21 Oct 19	52.50000 +0.16	53.03	52.39	52.39	77,785
18 Oct 19	52.34000 +0.13	52.63	52.15	52.29	108,322
17 Oct 19	52.21000 +0.23	52.37	51.53	52.13	107,538
16 Oct 19	51.98000 +0.14	52.15	51.38	51.84	151,786
15 Oct 19	51.84000 -0.18	52.50	51.62	52.30	141,036
11 Oct 19	52.02000 -0.65	52.90	51.95	52.90	111,128
10 Oct 19	52.67000 +0.21	52.92	52.26	52.57	210,725
09 Oct 19	52.46000 +0.26	52.76	52.14	52.35	91,741
08 Oct 19	52.20000 -0.14	52.66	52.09	52.32	160,890
07 Oct 19	52.34000 +0.28	52.40	51.51	51.51	104,574
04 Oct 19	52.06000 -0.10	52.65	52.02	52.65	247,753
03 Oct 19	52.16000 +0.15	52.32	51.59	52.28	118,905
02 Oct 19	52.01000 -0.05	52.10	51.60	51.85	94,480
01 Oct 19	52.06000 -0.75	53.34	51.95	52.81	142,099
30 Sep 19	52.81000 +0.40	53.08	52.25	52.25	83,268
27 Sep 19	52.41000 +0.33	52.89	51.94	52.17	149,378
26 Sep 19	52.08000 +0.80	52.31	51.05	51.25	111,069
25 Sep 19	51.28000 -0.55	51.93	51.21	51.93	128,886
24 Sep 19	51.83000 +0.65	52.17	50.98	51.29	116,246
23 Sep 19	51.18000 +0.49	51.19	50.43	50.69	132,521
20 Sep 19	50.69000 -0.11	51.34	50.57	50.86	213,823
19 Sep 19	50.80000 +0.04	51.39	50.52	50.89	141,593
18 Sep 19	50.76000 -0.14	50.92	50.50	50.92	67,680
17 Sep 19	50.90000 +0.30	50.96	50.46	50.74	92,486
16 Sep 19	50.60000 +0.18	50.75	49.81	50.58	114,124
13 Sep 19	50.42000 +0.09	50.65	50.21	50.49	84,531
12 Sep 19	50.33000 -0.06	50.65	50.32	50.51	113,827
11 Sep 19	50.39000 -0.10	50.69	50.07	50.56	220,933
10 Sep 19	50.49000 -0.77	51.10	50.40	51.10	134,095
09 Sep 19	51.26000 -0.30	51.66	50.89	51.65	122,352
06 Sep 19	51.56000 -0.45	52.07	51.48	51.87	160,614
05 Sep 19	52.01000 -0.38	52.73	51.56	52.53	205,697
04 Sep 19	52.39000 -0.30	53.00	52.29	52.70	118,310
03 Sep 19	52.69000 +0.02	52.79	52.11	52.49	125,795
30 Aug 19	52.67000 +0.03	52.67	52.39	52.55	105,006
29 Aug 19	52.64000 +0.39	52.80	52.32	52.50	68,076
28 Aug 19	52.25000 +0.70	52.35	51.31	51.40	71,381
27 Aug 19	51.55000 -0.51	52.18	51.43	52.01	111,231
26 Aug 19	52.06000 +0.07	52.32	51.87	52.28	91,937
23 Aug 19	51.99000 -0.21	52.52	51.83	52.26	116,619
22 Aug 19	52.20000 -0.28	52.65	52.10	52.65	71,946
21 Aug 19	52.48000 +0.20	52.90	52.13	52.42	87,126
20 Aug 19	52.28000 -0.09	52.57	51.85	52.52	73,541
19 Aug 19	52.37000 +0.78	52.73	51.74	51.83	119,776
16 Aug 19	51.59000 +0.58	51.72	50.92	51.18	89,872
15 Aug 19	51.01000 +0.07	51.11	50.17	51.00	128,410
14 Aug 19	50.94000 +0.24	51.04	50.36	50.49	211,862
13 Aug 19	50.70000 +0.00	50.93	50.28	50.76	284,600
12 Aug 19	50.70000 +1.46	51.20	49.32	49.49	329,906
09 Aug 19	49.24000 +2.24	50.15	47.52	47.52	373,224
08 Aug 19	47.00000 +0.21	47.41	46.65	46.83	148,961
07 Aug 19	46.79000 -0.21	47.09	46.27	46.69	102,596
06 Aug 19	47.00000 +0.06	47.23	45.84	45.94	135,313
02 Aug 19	46.94000 -0.37	47.25	46.83	47.19	67,571
01 Aug 19	47.31000 -0.34	47.88	47.09	47.58	90,657
31 Jul 19	47.65000 +0.37	47.76	47.15	47.15	104,397
30 Jul 19	47.28000 +0.49	47.45	46.59	46.59	82,375
29 Jul 19	46.79000 +0.22	46.86	46.15	46.44	148,280
26 Jul 19	46.57000 -0.05	46.79	46.22	46.60	59,080
25 Jul 19	46.62000 -0.06	46.85	46.51	46.62	68,966
24 Jul 19	46.68000 -0.01	46.74	46.14	46.71	103,635
23 Jul 19	46.69000 +0.12	46.78	46.38	46.65	121,531
22 Jul 19	46.57000 -0.66	47.51	46.50	47.31	80,124
19 Jul 19	47.23000 +0.05	47.52	47.13	47.23	94,348
18 Jul 19	47.18000 +0.32	47.31	46.74	46.81	105,593
17 Jul 19	46.86000 -0.12	47.12	46.70	47.03	220,912
16 Jul 19	46.98000 +0.98	47.18	45.96	45.99	161,341
15 Jul 19	46.00000 +1.19	46.07	44.96	44.98	194,256
12 Jul 19	44.81000 +0.68	44.97	44.06	44.06	89,788
11 Jul 19	44.13000 +0.23	44.34	43.87	43.93	144,940
10 Jul 19	43.90000 -0.25	44.24	43.80	44.15	166,114
09 Jul 19	44.15000 +0.18	44.31	43.86	43.90	90,778
08 Jul 19	43.97000 -0.16	44.19	43.84	44.02	196,961
05 Jul 19	44.13000 -0.26	44.38	43.86	44.30	170,812
04 Jul 19	44.39000 +0.27	44.41	44.06	44.06	23,512
03 Jul 19	44.12000 +0.14	44.19	43.96	44.01	56,228
02 Jul 19	43.98000 +0.43	44.40	43.51	44.20	163,263
28 Jun 19	43.55000 -0.03	44.00	43.44	43.50	150,675
27 Jun 19	43.58000 -0.33	44.21	43.41	44.00	180,876
26 Jun 19	43.91000 -0.61	45.00	43.85	44.54	173,151
25 Jun 19	44.52000 -1.17	45.76	43.89	45.76	255,041
24 Jun 19	45.69000 -1.97	47.04	45.56	46.09	192,694
21 Jun 19	47.66000 +0.31	47.83	47.28	47.36	138,835
20 Jun 19	47.35000 -0.78	48.32	47.32	48.32	69,598
19 Jun 19	48.13000 +0.08	48.27	47.94	48.00	42,485
18 Jun 19	48.05000 +0.00	48.57	47.87	48.22	65,978
17 Jun 19	48.05000 +0.22	48.66	47.83	47.83	106,865
14 Jun 19	47.83000 +1.12	47.91	46.69	46.76	69,316
13 Jun 19	46.71000 +0.13	47.09	46.43	46.56	60,802
12 Jun 19	46.58000 +0.59	46.83	45.77	46.00	98,430
11 Jun 19	45.99000 -0.01	46.25	45.88	46.24	135,768
10 Jun 19	46.00000 +0.51	46.04	45.52	45.52	61,187
07 Jun 19	45.49000 +0.25	45.86	45.15	45.18	93,353
06 Jun 19	45.24000 -0.07	45.38	44.89	45.32	74,169
05 Jun 19	45.31000 +0.79	45.34	44.38	44.51	81,065
04 Jun 19	44.52000 -0.29	44.98	44.44	44.87	67,337
03 Jun 19	44.81000 -0.29	45.23	44.68	44.79	71,592
31 May 19	45.10000 +0.33	45.11	44.50	44.54	82,839
30 May 19	44.77000 +0.16	44.97	44.41	44.41	88,489
29 May 19	44.61000 -0.59	45.19	44.59	45.13	109,172
28 May 19	45.20000 -0.40	45.75	45.00	45.00	65,476
27 May 19	45.60000 +0.18	45.90	45.23	45.38	15,446
24 May 19	45.42000 +0.13	46.00	45.38	45.47	48,404
23 May 19	45.29000 +0.03	45.74	44.87	44.87	98,978
22 May 19	45.26000 +0.05	45.40	44.89	44.89	82,748
21 May 19	45.21000 +0.24	45.39	45.08	45.08	67,578
17 May 19	44.97000 -0.03	45.29	44.64	44.68	58,503
16 May 19	45.00000 +0.71	45.21	44.29	44.29	65,266
15 May 19	44.29000 -0.47	44.72	44.23	44.59	82,618
14 May 19	44.76000 +1.12	45.04	43.73	43.76	126,851
13 May 19	43.64000 -1.28	44.91	43.57	44.24	116,849
10 May 19	44.92000 -1.76	46.00	42.64	46.00	470,600
09 May 19	46.68000 +0.07	46.88	46.28	46.50	65,806
08 May 19	46.61000 +0.03	46.94	46.20	46.48	55,633
07 May 19	46.58000 +0.03	47.02	46.35	46.43	95,590
06 May 19	46.55000 -0.04	46.76	46.22	46.23	56,110
03 May 19	46.59000 +0.07	46.77	46.28	46.69	47,280
02 May 19	46.52000 +0.06	46.73	46.17	46.46	62,363
01 May 19	46.46000 -0.16	46.69	46.17	46.64	43,832
30 Apr 19	46.62000 +0.09	46.72	46.29	46.49	67,190
29 Apr 19	46.53000 +0.16	46.75	45.97	46.05	62,060
26 Apr 19	46.37000 +0.09	46.53	46.08	46.28	69,374
25 Apr 19	46.28000 -0.84	46.94	46.12	46.94	80,116
24 Apr 19	47.12000 +0.62	47.19	46.44	46.44	98,690
23 Apr 19	46.50000 +0.77	46.71	45.79	45.79	79,839
22 Apr 19	45.73000 -0.94	46.72	45.68	46.72	41,109
18 Apr 19	46.67000 +0.51	46.90	46.15	46.15	133,304
17 Apr 19	46.16000 +0.79	46.34	45.44	45.44	87,538
16 Apr 19	45.37000 -0.27	45.81	45.36	45.73	64,170
15 Apr 19	45.64000 -0.13	45.94	45.54	45.79	49,701
12 Apr 19	45.77000 +0.66	45.82	44.93	45.30	81,608
11 Apr 19	45.11000 -0.14	45.44	45.00	45.28	93,178
10 Apr 19	45.25000 +0.02	45.56	45.15	45.15	64,636
09 Apr 19	45.23000 -0.37	45.55	45.02	45.31	79,795
08 Apr 19	45.60000 -0.28	45.87	45.36	45.55	100,367
05 Apr 19	45.88000 +0.13	46.03	45.70	45.76	53,666
04 Apr 19	45.75000 -0.14	45.91	45.54	45.84	108,052
03 Apr 19	45.89000 -0.16	46.53	45.75	46.10	103,870
02 Apr 19	46.05000 +0.07	46.10	45.59	46.04	60,106
01 Apr 19	45.98000 +0.61	46.03	45.53	45.55	87,988
29 Mar 19	45.37000 -0.01	45.72	45.27	45.43	90,235
28 Mar 19	45.38000 +0.56	45.42	44.89	44.89	84,139
27 Mar 19	44.82000 +0.07	45.10	44.67	44.67	103,563
26 Mar 19	44.75000 +0.40	44.83	44.09	44.51	116,901
25 Mar 19	44.35000 -0.46	44.75	44.26	44.74	119,502
22 Mar 19	44.81000 -0.39	45.30	44.63	45.21	164,061
21 Mar 19	45.20000 +0.25	45.43	44.92	44.93	131,809
20 Mar 19	44.95000 -0.42	45.43	44.90	45.43	71,050
19 Mar 19	45.37000 +0.08	45.83	45.07	45.26	104,439
18 Mar 19	45.29000 +0.11	45.42	44.96	45.16	69,536
15 Mar 19	45.18000 -0.11	45.84	45.18	45.36	173,433
14 Mar 19	45.29000 +0.25	45.34	44.78	45.28	87,894
13 Mar 19	45.04000 +0.23	45.29	44.75	44.87	94,531
12 Mar 19	44.81000 -0.42	45.29	44.74	45.25	104,309
11 Mar 19	45.23000 -0.14	45.40	44.53	45.31	191,285
08 Mar 19	45.37000 -0.12	45.43	45.01	45.43	180,971
07 Mar 19	45.49000 -0.35	45.74	45.33	45.55	130,660
06 Mar 19	45.84000 -0.42	46.55	45.64	46.26	171,885
05 Mar 19	46.26000 -0.31	46.87	46.24	46.52	154,166
04 Mar 19	46.57000 -2.53	49.13	46.47	49.02	283,581
01 Mar 19	49.10000 +0.36	49.34	47.21	47.59	241,827
28 Feb 19	48.74000 -0.41	49.85	48.74	49.07	196,465
27 Feb 19	49.15000 +0.53	49.33	48.35	48.54	118,812
26 Feb 19	48.62000 +0.09	49.09	48.52	48.52	197,008
25 Feb 19	48.53000 -0.13	48.80	48.29	48.64	96,864
22 Feb 19	48.66000 +0.42	48.71	48.09	48.22	77,039
21 Feb 19	48.24000 +0.08	48.58	48.05	48.05	131,530
20 Feb 19	48.16000 -0.05	48.37	47.78	48.27	276,247
19 Feb 19	48.21000 -0.37	48.72	48.11	48.54	123,387
15 Feb 19	48.58000 +0.30	48.75	48.28	48.32	114,677
14 Feb 19	48.28000 +0.42	48.53	47.39	47.39	84,629
13 Feb 19	47.86000 -0.31	48.34	47.61	48.17	68,482
12 Feb 19	48.17000 +0.06	48.25	47.89	48.18	109,044
11 Feb 19	48.11000 -0.04	48.55	47.95	48.19	149,099
08 Feb 19	48.15000 -0.21	48.38	48.00	48.29	89,385
07 Feb 19	48.36000 -0.13	48.74	48.35	48.47	77,448
06 Feb 19	48.49000 +0.18	48.72	48.31	48.48	72,114
05 Feb 19	48.31000 +0.59	48.53	47.87	47.90	109,410
04 Feb 19	47.72000 +0.45	48.80	47.28	47.28	212,035
01 Feb 19	47.27000 +0.04	47.56	47.11	47.24	148,488
31 Jan 19	47.23000 -0.04	47.50	47.03	47.35	242,768
30 Jan 19	47.27000 -0.46	47.70	46.88	47.50	163,167
29 Jan 19	47.73000 -0.24	48.10	47.66	47.97	145,606
28 Jan 19	47.97000 +0.02	48.09	47.62	47.75	155,332
25 Jan 19	47.95000 +0.03	48.13	47.53	48.04	105,303
24 Jan 19	47.92000 -0.20	48.54	47.79	48.19	101,213
23 Jan 19	48.12000 -0.37	48.86	47.99	48.49	110,630
22 Jan 19	48.49000 +0.36	48.70	48.01	48.01	121,919
21 Jan 19	48.13000 -0.04	48.31	47.75	48.25	13,175
18 Jan 19	48.17000 +0.80	48.48	47.35	47.67	194,890
17 Jan 19	47.37000 +0.80	47.83	46.57	46.57	139,217
16 Jan 19	46.57000 +0.16	46.88	46.26	46.36	253,229
15 Jan 19	46.41000 +0.14	46.77	46.15	46.24	79,259
14 Jan 19	46.27000 +0.07	46.47	45.86	46.14	90,095
11 Jan 19	46.20000 +0.02	46.96	46.15	46.34	120,444
10 Jan 19	46.18000 +0.43	46.62	45.67	45.75	203,201
09 Jan 19	45.75000 -0.17	46.26	45.70	45.99	217,660
08 Jan 19	45.92000 -0.22	46.79	45.83	46.31	108,802
07 Jan 19	46.14000 +0.35	46.55	45.60	45.60	215,590
04 Jan 19	45.79000 +0.58	45.97	45.32	45.40	105,466
03 Jan 19	45.21000 +0.51	45.59	44.28	44.59	180,095
02 Jan 19	44.70000 +0.04	44.84	43.70	44.32	103,867
31 Dec 18	44.66000 +0.33	45.12	44.30	44.48	96,741
28 Dec 18	44.33000 +0.33	44.90	43.79	44.00	126,319
27 Dec 18	44.00000 +1.62	44.09	43.09	43.09	128,533
24 Dec 18	42.38000 -0.34	42.67	41.89	42.67	68,180
21 Dec 18	42.72000 -0.56	43.63	42.62	43.43	214,739
20 Dec 18	43.28000 -0.17	43.50	42.88	43.24	227,254
19 Dec 18	43.45000 +0.28	44.19	43.15	43.24	193,344
18 Dec 18	43.17000 +0.46	43.43	42.78	42.82	245,233
17 Dec 18	42.71000 -0.26	42.98	42.24	42.96	158,116
14 Dec 18	42.97000 -0.32	43.66	42.62	43.13	154,849
13 Dec 18	43.29000 -0.38	44.20	43.16	43.99	120,410
12 Dec 18	43.67000 -0.36	44.61	43.60	44.33	127,792
11 Dec 18	44.03000 -0.55	45.11	43.77	44.91	151,192
10 Dec 18	44.58000 +0.22	44.97	44.39	44.57	199,222
07 Dec 18	44.36000 -0.18	45.28	44.13	44.38	178,470
06 Dec 18	44.54000 -0.06	44.66	43.79	44.31	154,025
05 Dec 18	44.60000 +0.27	44.83	44.30	44.30	31,527
04 Dec 18	44.33000 -1.24	45.71	44.22	45.52	155,058
03 Dec 18	45.57000 -0.63	46.58	45.32	46.40	178,819
30 Nov 18	46.20000 -0.61	47.03	45.70	46.86	152,817
29 Nov 18	46.81000 +0.39	46.90	46.26	46.26	138,877
28 Nov 18	46.42000 +1.08	46.51	45.37	45.37	130,697
27 Nov 18	45.34000 -0.61	46.21	45.29	45.59	85,676
26 Nov 18	45.95000 +0.79	46.12	45.31	45.42	103,581
23 Nov 18	45.16000 -0.06	45.38	44.99	45.22	37,237
22 Nov 18	45.22000 -0.20	45.74	45.22	45.45	12,485
21 Nov 18	45.42000 -0.18	46.61	45.33	45.67	102,643
20 Nov 18	45.60000 +0.11	46.49	45.03	45.11	170,578
19 Nov 18	45.49000 -0.19	45.99	45.30	45.54	96,275
16 Nov 18	45.68000 +0.45	45.99	44.91	45.05	95,782
15 Nov 18	45.23000 -0.32	45.36	44.34	45.34	134,012
14 Nov 18	45.55000 -1.00	47.10	45.47	46.70	161,694
13 Nov 18	46.55000 +0.23	46.76	46.07	46.45	129,474
12 Nov 18	46.32000 -0.34	46.85	46.01	46.55	104,594
09 Nov 18	46.66000 +2.59	47.87	43.32	43.54	357,839
08 Nov 18	44.07000 +0.41	44.19	42.98	43.76	122,834
07 Nov 18	43.66000 +0.55	43.78	42.34	43.34	128,085
06 Nov 18	43.11000 -0.72	43.98	42.80	43.85	114,756
05 Nov 18	43.83000 -0.12	44.15	43.73	43.99	166,267
02 Nov 18	43.95000 -0.52	44.87	43.89	44.79	127,904
01 Nov 18	44.47000 +0.19	44.60	43.79	44.41	107,907
31 Oct 18	44.28000 +0.95	44.45	43.48	43.54	148,748
30 Oct 18	43.33000 +1.18	43.41	42.08	42.08	121,917
29 Oct 18	42.15000 +0.58	42.67	41.76	41.90	102,709
26 Oct 18	41.57000 -0.64	42.21	41.38	41.96	236,156
25 Oct 18	42.21000 +0.34	42.70	42.05	42.05	128,249
24 Oct 18	41.87000 -0.96	43.22	41.83	42.89	149,631
23 Oct 18	42.83000 -0.27	43.05	42.00	42.78	135,333
22 Oct 18	43.10000 -0.16	43.57	42.82	43.38	140,405
19 Oct 18	43.26000 +0.08	43.62	43.11	43.32	176,752
18 Oct 18	43.18000 -0.35	43.52	42.70	43.46	82,788
17 Oct 18	43.53000 -0.34	43.95	43.26	43.95	140,186
16 Oct 18	43.87000 +0.32	44.17	43.40	43.71	131,071
15 Oct 18	43.55000 +0.32	43.83	43.10	43.14	83,700
12 Oct 18	43.23000 -0.16	44.32	43.01	43.79	174,062
11 Oct 18	43.39000 -0.22	44.24	43.34	43.36	184,381
10 Oct 18	43.61000 -1.53	45.50	43.52	45.01	234,817
09 Oct 18	45.14000 -2.15	47.00	42.90	46.98	299,653
05 Oct 18	47.29000 +0.48	47.45	46.62	46.62	93,693
04 Oct 18	46.81000 +0.11	47.08	46.53	46.63	130,635
03 Oct 18	46.70000 +0.18	46.78	46.28	46.53	135,610
02 Oct 18	46.52000 +0.19	46.91	46.24	46.24	128,035
01 Oct 18	46.33000 -0.28	46.70	45.91	46.48	150,731
28 Sep 18	46.61000 -0.83	47.42	46.54	47.35	162,237
27 Sep 18	47.44000 +0.28	47.73	47.05	47.18	109,368
26 Sep 18	47.16000 -0.16	47.62	46.88	47.34	124,251
25 Sep 18	47.32000 +0.34	47.61	46.80	46.98	152,698
24 Sep 18	46.98000 -0.40	47.44	46.75	47.36	123,059
21 Sep 18	47.38000 -0.83	48.36	47.35	48.26	157,770
20 Sep 18	48.21000 +0.43	48.39	47.63	47.82	138,893
19 Sep 18	47.78000 -0.90	48.74	47.75	48.61	167,676
18 Sep 18	48.68000 -0.29	48.96	48.60	48.91	61,878
17 Sep 18	48.97000 -0.51	49.53	48.65	49.53	96,217
14 Sep 18	49.48000 +0.21	49.66	49.00	49.22	147,186
13 Sep 18	49.27000 +0.04	49.83	49.07	49.27	86,334
12 Sep 18	49.23000 -0.24	49.72	48.78	49.51	321,954
11 Sep 18	49.47000 +0.08	49.88	49.35	49.49	190,967
10 Sep 18	49.39000 +0.25	49.51	48.70	49.05	223,701
07 Sep 18	49.14000 -0.50	49.65	48.97	49.59	86,728
06 Sep 18	49.64000 -0.28	50.35	49.55	49.93	103,865
05 Sep 18	49.92000 -0.50	50.61	49.60	50.53	120,039
04 Sep 18	50.42000 +0.67	50.66	49.79	49.79	188,345
31 Aug 18	49.75000 +0.24	50.00	49.51	49.59	67,653
30 Aug 18	49.51000 +0.51	49.73	49.04	49.09	114,910
29 Aug 18	49.00000 -0.07	49.32	48.93	49.15	99,944
28 Aug 18	49.07000 -0.63	49.71	49.01	49.64	119,529
27 Aug 18	49.70000 -0.06	50.18	49.66	49.87	117,865
24 Aug 18	49.76000 -0.14	50.05	49.55	49.90	92,197
23 Aug 18	49.90000 +0.20	50.41	49.65	49.78	101,224
22 Aug 18	49.70000 -0.51	50.44	49.57	50.00	128,469
21 Aug 18	50.21000 +0.30	50.47	49.97	50.07	177,763
20 Aug 18	49.91000 +0.35	50.35	49.37	49.60	141,847
17 Aug 18	49.56000 -0.31	50.04	49.55	49.64	137,012
16 Aug 18	49.87000 +0.42	50.53	49.36	49.48	306,610
15 Aug 18	49.45000 +0.18	49.64	49.09	49.14	285,962
14 Aug 18	49.27000 -0.21	50.03	49.16	49.54	272,862
13 Aug 18	49.48000 +0.14	49.99	49.22	49.70	217,953
10 Aug 18	49.34000 +3.95	50.47	47.08	47.08	507,552
09 Aug 18	45.39000 +0.39	45.77	45.00	45.00	120,371
08 Aug 18	45.00000 +0.37	45.07	44.40	44.67	84,807
07 Aug 18	44.63000 +0.14	45.06	44.53	44.70	147,615
03 Aug 18	44.49000 +0.38	44.71	43.91	44.05	154,067
02 Aug 18	44.11000 +0.97	44.11	42.83	43.05	116,523
01 Aug 18	43.14000 -0.13	43.61	43.10	43.50	69,201
31 Jul 18	43.27000 +0.46	43.51	42.65	42.88	90,484
30 Jul 18	42.81000 -0.23	43.12	42.62	43.12	69,446
27 Jul 18	43.04000 -0.18	43.40	42.42	43.22	132,373
26 Jul 18	43.22000 +1.09	43.38	42.11	42.11	116,026
25 Jul 18	42.13000 +0.04	42.24	41.92	42.07	171,079
24 Jul 18	42.09000 -0.61	42.92	42.08	42.81	109,370
23 Jul 18	42.70000 -0.21	43.02	42.50	42.90	146,948
20 Jul 18	42.91000 -0.37	43.74	42.89	43.20	115,022
19 Jul 18	43.28000 +0.18	43.62	43.13	43.13	265,721
18 Jul 18	43.10000 +0.18	43.62	42.95	42.96	195,591
17 Jul 18	42.92000 -0.57	43.91	42.86	43.44	147,101
16 Jul 18	43.49000 -0.44	44.06	43.44	43.91	111,394
13 Jul 18	43.93000 +0.64	44.22	43.28	43.28	122,283
12 Jul 18	43.29000 -0.13	44.06	43.27	43.63	198,267
11 Jul 18	43.42000 -1.81	44.99	42.93	44.99	293,386
10 Jul 18	45.23000 -0.26	45.73	45.19	45.53	111,419
09 Jul 18	45.49000 +0.70	45.71	44.82	44.82	126,328
06 Jul 18	44.79000 -0.02	44.97	44.07	44.74	105,393
05 Jul 18	44.81000 +0.21	44.90	44.35	44.60	115,266
04 Jul 18	44.60000 +0.08	44.76	44.39	44.56	35,519
03 Jul 18	44.52000 -0.32	45.49	44.31	45.37	117,931
29 Jun 18	44.84000 +0.54	45.11	44.35	44.35	118,863
28 Jun 18	44.30000 -2.16	45.72	42.53	45.72	294,252
27 Jun 18	46.46000 -0.15	47.23	46.44	46.60	120,694
26 Jun 18	46.61000 +0.41	47.02	46.10	46.10	92,686
25 Jun 18	46.20000 -0.70	46.87	45.86	46.80	144,315
22 Jun 18	46.90000 -0.14	47.60	46.90	47.13	120,351
21 Jun 18	47.04000 -0.36	47.49	46.88	47.44	125,050
20 Jun 18	47.40000 +0.59	47.67	46.80	46.85	88,972
19 Jun 18	46.81000 -0.03	47.03	46.37	46.52	70,579
18 Jun 18	46.84000 +0.68	46.88	46.04	46.06	71,971
15 Jun 18	46.16000 -0.16	46.48	45.96	46.25	143,517
14 Jun 18	46.32000 +0.15	46.62	46.17	46.35	71,106
13 Jun 18	46.17000 -0.23	46.60	45.86	46.49	99,910
12 Jun 18	46.40000 -0.02	46.73	46.25	46.38	106,907
11 Jun 18	46.42000 +0.58	46.64	45.92	45.92	76,108
08 Jun 18	45.84000 +0.07	46.27	45.70	45.70	98,532
07 Jun 18	45.77000 -0.03	46.00	45.49	45.80	64,284
06 Jun 18	45.80000 +0.16	45.83	45.33	45.60	45,334
05 Jun 18	45.64000 +0.01	45.82	45.30	45.66	98,464
04 Jun 18	45.63000 +0.51	45.78	44.96	45.05	89,949
01 Jun 18	45.12000 +0.93	45.27	44.25	44.28	71,155
31 May 18	44.19000 +0.15	44.60	43.89	44.07	97,122
30 May 18	44.04000 +0.38	44.45	43.69	43.69	76,113
29 May 18	43.66000 -0.43	44.07	43.47	43.62	112,582
28 May 18	44.09000 -0.18	44.26	43.88	44.24	15,489
25 May 18	44.27000 +0.51	44.50	43.40	43.40	142,605
24 May 18	43.76000 +1.15	43.83	42.71	42.71	108,540
23 May 18	42.61000 +0.22	42.86	42.34	42.34	56,567
22 May 18	42.39000 +0.40	42.61	42.16	42.50	178,384
18 May 18	41.99000 +0.08	42.20	41.90	41.93	122,699
17 May 18	41.91000 -0.31	42.60	41.91	42.22	66,587
16 May 18	42.22000 -0.12	42.53	42.06	42.24	103,255
15 May 18	42.34000 +0.10	42.85	42.18	42.56	77,224
14 May 18	42.24000 -0.20	43.12	42.17	42.66	82,301
11 May 18	42.44000 -1.00	42.93	40.89	42.92	178,829
10 May 18	43.44000 +0.00	43.95	43.07	43.40	132,413
09 May 18	43.44000 -0.16	43.68	42.93	43.64	47,422
08 May 18	43.60000 +0.52	43.95	43.12	43.12	75,940
07 May 18	43.08000 +0.11	43.24	42.96	43.07	43,940
04 May 18	42.97000 +0.73	43.16	42.12	42.12	49,180
03 May 18	42.24000 -0.01	42.42	41.95	42.29	44,099
02 May 18	42.25000 +0.14	42.48	42.10	42.18	87,044
01 May 18	42.11000 +0.15	42.25	41.54	41.95	80,185
30 Apr 18	41.96000 -0.20	43.14	41.96	42.25	190,261
27 Apr 18	42.16000 +0.22	42.19	41.85	41.95	37,226
26 Apr 18	41.94000 +0.18	42.08	41.42	41.82	84,474
25 Apr 18	41.76000 -0.33	42.16	41.53	42.10	60,035
24 Apr 18	42.09000 -0.29	42.79	41.87	42.46	70,437
23 Apr 18	42.38000 +0.85	42.43	41.58	41.62	101,446
20 Apr 18	41.53000 -0.18	41.86	41.34	41.78	98,449
19 Apr 18	41.71000 -0.52	42.11	41.22	41.92	183,234
18 Apr 18	42.23000 +0.40	42.59	41.89	41.93	126,869
17 Apr 18	41.83000 +0.03	42.01	41.63	41.92	86,504
16 Apr 18	41.80000 +0.10	41.98	41.48	41.91	103,700
13 Apr 18	41.70000 +0.05	41.83	41.49	41.69	116,039
12 Apr 18	41.65000 +0.63	41.80	41.20	41.21	72,010
11 Apr 18	41.02000 -0.44	41.29	40.80	41.17	75,629
10 Apr 18	41.46000 +0.23	41.90	41.04	41.60	156,027
09 Apr 18	41.23000 +0.84	41.80	40.44	40.64	152,444
06 Apr 18	40.39000 -0.72	41.00	40.14	40.85	139,164
05 Apr 18	41.11000 -0.14	42.17	40.98	41.43	117,031
04 Apr 18	41.25000 +0.29	41.46	40.55	40.56	142,928
03 Apr 18	40.96000 +0.87	41.00	40.10	40.16	124,139
02 Apr 18	40.09000 -0.41	40.65	40.07	40.48	135,607
29 Mar 18	40.50000 +0.11	40.79	40.36	40.45	123,362
28 Mar 18	40.39000 +0.34	40.42	39.85	40.15	194,809
27 Mar 18	40.05000 +0.36	40.46	39.64	39.74	203,934
26 Mar 18	39.69000 +0.81	39.86	39.22	39.41	205,372
23 Mar 18	38.88000 -1.02	40.02	38.72	39.87	186,872
22 Mar 18	39.90000 -1.47	41.11	39.84	41.11	122,314
21 Mar 18	41.37000 -0.10	42.22	41.23	41.36	206,019
20 Mar 18	41.47000 +0.36	41.70	41.17	41.23	169,509
19 Mar 18	41.11000 -0.92	41.84	41.03	41.80	192,785
16 Mar 18	42.03000 -0.04	42.32	41.81	42.13	313,528
15 Mar 18	42.07000 -0.39	42.55	41.99	42.48	141,889
14 Mar 18	42.46000 -0.71	43.24	42.40	43.24	144,292
13 Mar 18	43.17000 +0.34	43.36	42.70	43.00	184,587
12 Mar 18	42.83000 +0.24	42.91	42.43	42.61	186,881
09 Mar 18	42.59000 -0.30	43.15	42.49	43.05	200,701
08 Mar 18	42.89000 +0.11	43.70	42.62	42.93	203,453
07 Mar 18	42.78000 +0.89	42.93	41.49	41.86	397,522
06 Mar 18	41.89000 +0.00	42.07	41.59	41.85	330,898
05 Mar 18	41.89000 +0.03	42.30	41.62	41.76	349,851
02 Mar 18	41.86000 +0.61	42.04	40.97	40.97	591,694
01 Mar 18	41.25000 -0.35	41.80	40.94	41.59	408,283
28 Feb 18	41.60000 -0.44	42.83	41.60	42.38	476,276
27 Feb 18	42.04000 -0.19	44.74	41.93	42.62	666,302
26 Feb 18	42.23000 +1.33	42.44	41.10	41.10	287,830
23 Feb 18	40.90000 +0.18	41.10	40.45	40.80	306,231
22 Feb 18	40.72000 +0.12	40.89	40.30	40.75	329,431
21 Feb 18	40.60000 +0.11	41.12	40.38	40.45	212,618
20 Feb 18	40.49000 -0.15	40.57	40.03	40.57	274,377
16 Feb 18	40.64000 +0.63	41.05	39.92	39.94	210,422
15 Feb 18	40.01000 +0.59	40.07	38.85	39.38	195,954
14 Feb 18	39.42000 -0.10	39.66	38.77	39.36	343,437
13 Feb 18	39.52000 +0.60	39.78	38.72	38.84	321,575
12 Feb 18	38.92000 +0.26	39.37	38.58	38.81	457,907
09 Feb 18	38.66000 +0.33	38.84	37.80	38.42	288,155
08 Feb 18	38.33000 -0.65	39.18	38.32	39.05	193,932
07 Feb 18	38.98000 -0.11	39.54	38.73	39.10	234,402
06 Feb 18	39.09000 +0.32	39.27	37.59	38.11	320,859
05 Feb 18	38.77000 -0.64	39.94	38.70	39.08	270,772
02 Feb 18	39.41000 -0.42	40.00	39.31	39.85	179,993
01 Feb 18	39.83000 -0.18	41.00	39.67	40.45	151,512
31 Jan 18	40.01000 +0.51	40.28	39.66	39.66	206,003
30 Jan 18	39.50000 -0.56	40.01	39.41	39.79	108,546
29 Jan 18	40.06000 -0.12	40.35	39.73	40.10	134,623
26 Jan 18	40.18000 +0.58	40.18	39.47	39.70	96,830
25 Jan 18	39.60000 +0.31	39.66	38.99	39.41	110,569
24 Jan 18	39.29000 -0.43	40.12	39.09	39.73	135,030
23 Jan 18	39.72000 +0.64	39.97	38.90	39.08	230,664
22 Jan 18	39.08000 -0.18	39.32	38.88	39.25	201,345
19 Jan 18	39.26000 +0.00	39.71	39.25	39.29	297,277
18 Jan 18	39.26000 -0.84	40.25	39.24	40.12	159,311
17 Jan 18	40.10000 +0.25	40.39	39.85	39.89	254,900
16 Jan 18	39.85000 -0.44	40.33	39.68	40.29	181,458
15 Jan 18	40.29000 +0.26	40.53	39.80	39.86	29,371
12 Jan 18	40.03000 +0.19	40.08	39.57	39.81	146,245
11 Jan 18	39.84000 +0.42	40.00	39.34	39.42	170,033
10 Jan 18	39.42000 +0.84	39.83	38.48	38.48	212,858
09 Jan 18	38.58000 -0.42	39.50	38.12	39.15	294,620
08 Jan 18	39.00000 +0.13	39.58	38.79	38.85	119,537
05 Jan 18	38.87000 -0.26	39.06	38.53	39.06	99,851
04 Jan 18	39.13000 +0.13	39.54	39.02	39.02	128,780
03 Jan 18	39.00000 +1.40	39.12	37.64	37.64	176,938
02 Jan 18	37.60000 -0.04	37.84	37.08	37.67	97,081
29 Dec 17	37.64000 +0.40	37.75	37.24	37.24	87,091
28 Dec 17	37.24000 +0.29	37.31	36.73	36.95	100,563
27 Dec 17	36.95000 -0.63	37.60	36.93	37.44	106,611
22 Dec 17	37.58000 +0.23	37.71	37.25	37.36	85,268
21 Dec 17	37.35000 +0.00	37.44	37.01	37.33	143,244
20 Dec 17	37.35000 +0.27	37.96	36.91	37.12	402,738
19 Dec 17	37.08000 -0.14	37.83	37.00	37.29	152,374
18 Dec 17	37.22000 -0.01	37.86	37.15	37.41	160,018
15 Dec 17	37.23000 +0.67	37.57	36.66	36.68	213,669
14 Dec 17	36.56000 +0.19	36.80	36.14	36.43	197,654
13 Dec 17	36.37000 +0.03	36.69	36.10	36.30	160,677
12 Dec 17	36.34000 -0.70	37.18	36.32	37.04	173,030
11 Dec 17	37.04000 +0.20	37.17	36.60	36.90	229,867
08 Dec 17	36.84000 +1.19	37.20	35.71	35.95	399,676
07 Dec 17	35.65000 +1.09	35.74	34.57	34.64	201,930
06 Dec 17	34.56000 +0.37	34.66	33.91	34.26	201,376
05 Dec 17	34.19000 -0.21	34.55	34.09	34.35	220,513
04 Dec 17	34.40000 +1.58	34.40	33.17	33.18	254,607
01 Dec 17	32.82000 -1.36	34.00	32.41	34.00	482,376
30 Nov 17	34.18000 +0.06	34.33	33.78	34.21	220,567
29 Nov 17	34.12000 +0.62	34.36	33.43	33.52	397,955
28 Nov 17	33.50000 +0.52	33.54	32.88	32.92	158,645
27 Nov 17	32.98000 +0.24	33.13	32.56	32.56	160,548
24 Nov 17	32.74000 -0.07	33.04	32.66	32.83	105,321
23 Nov 17	32.81000 +0.35	32.90	32.30	32.40	36,557
22 Nov 17	32.46000 -0.91	33.62	32.46	33.45	153,415
21 Nov 17	33.37000 -0.01	33.63	32.84	33.47	180,798
20 Nov 17	33.38000 +1.08	34.07	32.87	32.87	317,975
17 Nov 17	32.30000 +0.18	33.00	31.98	32.08	150,034
16 Nov 17	32.12000 +0.41	32.13	31.61	31.87	130,234
15 Nov 17	31.71000 -0.19	32.06	31.08	31.82	182,757
14 Nov 17	31.90000 -0.03	32.21	31.53	31.78	224,204
13 Nov 17	31.93000 -0.22	32.21	30.63	32.01	444,420
10 Nov 17	32.15000 -3.60	35.39	31.75	35.18	1,077,418
09 Nov 17	35.75000 -0.08	35.89	35.39	35.64	112,108
08 Nov 17	35.83000 -0.73	36.53	35.70	36.53	86,083
07 Nov 17	36.56000 -0.08	36.87	36.46	36.66	86,613
06 Nov 17	36.64000 -0.10	37.10	36.48	36.79	149,681
03 Nov 17	36.74000 -0.03	36.93	36.60	36.80	163,966
02 Nov 17	36.77000 +0.35	36.98	36.40	36.40	143,132
01 Nov 17	36.42000 +0.24	37.02	36.18	36.32	334,536
31 Oct 17	36.18000 +0.44	36.25	35.85	35.86	96,371
30 Oct 17	35.74000 -0.62	36.23	35.38	36.23	135,161
27 Oct 17	36.36000 -0.09	36.67	36.30	36.35	102,771
26 Oct 17	36.45000 +0.11	36.72	36.04	36.36	132,709
25 Oct 17	36.34000 -0.76	37.09	36.29	37.09	112,852
24 Oct 17	37.10000 +0.94	37.20	36.26	36.28	105,605
23 Oct 17	36.16000 -0.13	36.55	36.10	36.40	65,531
20 Oct 17	36.29000 +0.17	36.44	34.41	36.23	229,994
19 Oct 17	36.12000 +0.84	36.13	34.99	35.21	140,576
18 Oct 17	35.28000 +0.08	35.41	34.91	35.32	111,044
17 Oct 17	35.20000 -0.52	35.98	35.16	35.70	71,018
16 Oct 17	35.72000 +0.52	35.82	35.21	35.27	88,956
13 Oct 17	35.20000 +0.07	35.46	34.79	35.20	171,300
12 Oct 17	35.13000 +0.18	35.28	34.77	34.99	92,471
11 Oct 17	34.95000 +0.13	35.35	34.70	34.90	196,152
10 Oct 17	34.82000 -2.37	36.49	34.22	36.49	561,892
06 Oct 17	37.19000 -0.45	37.68	36.78	37.56	197,265
05 Oct 17	37.64000 +0.19	37.98	37.31	37.53	109,014
04 Oct 17	37.45000 -0.64	38.09	37.29	38.09	182,165
03 Oct 17	38.09000 -0.78	39.19	38.08	38.82	148,433
02 Oct 17	38.87000 -0.58	39.57	38.48	39.45	142,440
29 Sep 17	39.45000 +0.85	39.47	38.49	38.65	111,098
28 Sep 17	38.60000 +0.40	38.62	37.94	38.19	152,615
27 Sep 17	38.20000 -0.27	38.74	37.85	38.61	96,692
26 Sep 17	38.47000 -0.54	38.98	38.40	38.98	66,837
25 Sep 17	39.01000 +0.14	39.10	38.71	38.89	103,724
22 Sep 17	38.87000 +0.93	38.92	37.81	37.94	120,754
21 Sep 17	37.94000 -0.12	38.19	37.88	38.06	73,335
20 Sep 17	38.06000 +0.66	38.13	37.40	37.40	67,333
19 Sep 17	37.40000 -0.16	37.58	37.15	37.52	73,797
18 Sep 17	37.56000 +0.47	37.66	36.66	37.13	140,997
15 Sep 17	37.09000 +0.10	37.22	36.75	36.91	151,328
14 Sep 17	36.99000 +0.18	37.36	36.79	36.83	70,404
13 Sep 17	36.81000 -0.07	37.01	36.79	36.88	58,765
12 Sep 17	36.88000 +0.08	37.43	36.57	36.80	121,563
11 Sep 17	36.80000 +0.60	37.05	36.35	36.35	107,326
08 Sep 17	36.20000 +0.20	36.37	35.75	35.97	69,165
07 Sep 17	36.00000 -0.65	36.64	35.99	36.64	86,280
06 Sep 17	36.65000 +0.20	36.98	36.47	36.60	112,644
05 Sep 17	36.45000 -0.51	36.96	36.30	36.94	77,534
01 Sep 17	36.96000 -0.16	37.31	36.60	37.11	106,097
31 Aug 17	37.12000 +0.23	37.40	36.74	36.97	209,506
30 Aug 17	36.89000 +0.53	37.02	36.37	36.37	83,064
29 Aug 17	36.36000 +0.65	36.53	35.63	35.74	121,292
28 Aug 17	35.71000 -0.05	35.85	35.49	35.70	69,505
25 Aug 17	35.76000 -0.09	35.91	35.58	35.85	70,300
24 Aug 17	35.85000 +0.07	35.99	35.62	35.74	106,456
23 Aug 17	35.78000 +0.15	35.85	35.40	35.47	100,177
22 Aug 17	35.63000 -0.02	35.71	35.29	35.43	162,272
21 Aug 17	35.65000 -0.10	35.92	35.40	35.60	94,517
18 Aug 17	35.75000 -0.53	36.22	35.24	36.22	146,444
17 Aug 17	36.28000 -0.05	36.82	36.11	36.29	103,841
16 Aug 17	36.33000 +0.14	37.05	36.22	36.32	148,270
15 Aug 17	36.19000 +0.82	36.28	35.32	35.32	132,257
14 Aug 17	35.37000 +1.01	35.44	34.55	34.55	89,860
11 Aug 17	34.36000 -0.28	34.63	34.12	34.62	118,863
10 Aug 17	34.64000 -0.78	35.39	34.63	35.39	115,548
09 Aug 17	35.42000 -2.12	36.57	34.44	36.54	544,096
08 Aug 17	37.54000 +2.77	39.01	34.80	34.92	616,050
04 Aug 17	34.77000 +0.24	34.77	34.77	34.77	96,682
03 Aug 17	34.53000 -0.01	34.85	34.41	34.55	56,851
02 Aug 17	34.54000 +0.03	34.62	34.03	34.53	145,020
01 Aug 17	34.51000 -0.69	35.25	34.14	35.25	170,797
31 Jul 17	35.20000 -0.20	35.49	34.89	35.49	141,670
28 Jul 17	35.40000 -0.45	35.79	35.19	35.70	125,074
27 Jul 17	35.85000 +0.30	35.89	35.41	35.59	112,753
26 Jul 17	35.55000 -0.15	35.78	35.33	35.73	154,296
25 Jul 17	35.70000 +0.46	35.91	35.23	35.31	92,565
24 Jul 17	35.24000 -0.39	35.64	35.07	35.64	59,762
21 Jul 17	35.63000 +0.11	35.82	35.43	35.48	72,435
20 Jul 17	35.52000 +0.18	35.72	35.40	35.47	76,573
19 Jul 17	35.34000 +0.07	35.42	34.86	35.25	88,140
18 Jul 17	35.27000 +0.20	35.30	34.82	34.98	102,794
17 Jul 17	35.07000 -0.10	35.26	34.89	35.06	87,331
14 Jul 17	35.17000 +0.36	35.22	34.62	34.81	133,010
13 Jul 17	34.81000 -0.07	34.99	34.28	34.94	112,915
12 Jul 17	34.88000 -0.68	35.95	34.80	35.58	191,471
11 Jul 17	35.56000 +0.79	35.68	34.45	34.80	209,213
10 Jul 17	34.77000 -2.69	36.79	34.51	36.79	520,987
07 Jul 17	37.46000 -0.20	37.59	36.71	37.59	145,289
06 Jul 17	37.66000 -0.30	38.00	37.37	37.82	100,475
05 Jul 17	37.96000 -0.37	38.53	37.82	38.36	158,605
04 Jul 17	38.33000 +1.07	38.37	37.26	37.26	70,776
30 Jun 17	37.26000 -0.44	38.00	37.14	37.86	201,399
29 Jun 17	37.70000 +0.30	38.01	37.25	37.40	156,004
28 Jun 17	37.40000 -0.60	38.23	37.28	38.11	207,228
27 Jun 17	38.00000 -0.19	38.41	37.89	38.11	165,441
26 Jun 17	38.19000 -0.06	38.46	37.96	38.26	116,763
23 Jun 17	38.25000 +1.45	38.52	37.00	37.07	158,129
22 Jun 17	36.80000 -1.25	38.01	36.64	38.01	232,597
21 Jun 17	38.05000 -0.22	38.58	38.01	38.40	98,435
20 Jun 17	38.27000 -0.96	39.24	38.10	39.12	181,570
19 Jun 17	39.23000 -0.10	39.44	38.92	39.33	128,629
16 Jun 17	39.33000 -1.17	40.50	39.02	40.50	794,746
15 Jun 17	40.50000 -1.50	41.88	40.10	41.72	135,447
14 Jun 17	42.00000 -0.32	42.25	41.71	42.01	80,584
13 Jun 17	42.32000 -0.84	43.15	42.18	43.15	94,388
12 Jun 17	43.16000 +1.00	43.33	42.03	42.03	76,918
09 Jun 17	42.16000 +0.39	42.25	41.66	41.78	66,186
08 Jun 17	41.77000 +0.28	41.80	41.34	41.48	56,329
07 Jun 17	41.49000 -0.98	42.55	41.45	42.42	128,438
06 Jun 17	42.47000 -0.10	42.55	42.07	42.49	76,205
05 Jun 17	42.57000 -0.02	42.85	42.42	42.60	51,511
02 Jun 17	42.59000 +0.25	42.87	42.29	42.35	82,608
01 Jun 17	42.34000 +0.38	42.40	41.80	42.13	92,528
31 May 17	41.96000 -0.31	42.28	41.32	42.27	121,235
30 May 17	42.27000 -0.09	42.57	42.06	42.37	85,531
29 May 17	42.36000 +0.40	42.64	42.08	42.08	25,731
26 May 17	41.96000 -0.46	42.51	41.94	42.31	76,484
25 May 17	42.42000 +0.07	42.57	42.16	42.55	65,670
24 May 17	42.35000 -0.08	42.84	42.18	42.67	95,470
23 May 17	42.43000 +0.21	42.44	41.77	41.83	83,639
19 May 17	42.22000 -0.86	43.07	41.90	43.07	156,120
18 May 17	43.08000 +1.03	43.84	41.96	42.00	146,493
17 May 17	42.05000 +0.11	42.09	41.35	41.53	143,627
16 May 17	41.94000 -0.34	42.41	41.71	42.34	77,821
15 May 17	42.28000 -0.18	42.68	42.19	42.30	70,887
12 May 17	42.46000 -0.13	43.39	42.13	42.43	53,235
11 May 17	42.59000 -0.79	43.66	42.41	43.30	113,560
10 May 17	43.38000 +0.47	43.78	42.63	42.63	118,774
09 May 17	42.91000 +1.31	43.02	41.60	41.60	128,053
08 May 17	41.60000 -0.56	42.39	41.48	42.04	133,129
05 May 17	42.16000 -1.83	43.30	41.26	42.08	318,187
04 May 17	43.99000 -0.45	44.80	43.45	44.64	90,701
03 May 17	44.44000 -0.27	44.80	43.98	44.63	102,247
02 May 17	44.71000 +0.14	44.81	44.30	44.49	85,967
01 May 17	44.57000 -0.19	44.62	43.72	44.43	139,782
28 Apr 17	44.76000 +0.03	44.95	44.60	44.80	100,240
27 Apr 17	44.73000 +0.49	44.87	44.22	44.23	105,614
26 Apr 17	44.24000 +0.70	44.38	43.53	43.67	115,840
25 Apr 17	43.54000 +0.77	43.75	43.00	43.00	143,052
24 Apr 17	42.77000 +1.27	43.00	41.95	42.02	129,128
21 Apr 17	41.50000 -0.07	41.81	41.28	41.57	54,269
20 Apr 17	41.57000 -0.06	42.08	41.37	41.74	89,182
19 Apr 17	41.63000 +0.26	41.85	41.39	41.54	72,775
18 Apr 17	41.37000 +0.31	41.51	40.89	40.89	103,884
17 Apr 17	41.06000 +0.18	41.10	40.80	41.01	94,381
13 Apr 17	40.88000 +0.36	41.02	40.42	40.44	78,871
12 Apr 17	40.52000 -0.57	41.00	40.28	41.00	139,656
11 Apr 17	41.09000 +0.52	41.11	40.28	40.50	156,060
10 Apr 17	40.57000 -2.31	41.55	39.30	41.55	390,900
07 Apr 17	42.88000 -1.01	43.86	42.82	43.80	131,693
06 Apr 17	43.89000 +0.60	44.18	43.29	43.29	276,862
05 Apr 17	43.29000 -0.09	43.94	43.06	43.48	143,649
04 Apr 17	43.38000 +0.34	43.41	42.90	43.01	121,875
03 Apr 17	43.04000 -0.73	43.81	43.00	43.81	245,383
31 Mar 17	43.77000 +0.18	44.01	43.38	43.53	326,185
30 Mar 17	43.59000 -0.04	43.84	43.44	43.66	79,792
29 Mar 17	43.63000 -0.22	43.85	43.49	43.85	169,391
28 Mar 17	43.85000 +0.45	44.09	43.27	43.27	109,640
27 Mar 17	43.40000 +0.26	43.47	42.77	42.97	99,059
24 Mar 17	43.14000 +0.22	43.21	42.82	42.99	135,991
23 Mar 17	42.92000 +0.81	42.99	41.97	42.02	75,524
22 Mar 17	42.11000 +0.32	42.28	41.58	41.67	113,285
21 Mar 17	41.79000 -0.13	42.15	41.45	42.09	113,133
20 Mar 17	41.92000 -0.28	42.30	41.86	42.17	78,312
17 Mar 17	42.20000 +0.25	42.51	41.92	42.04	218,693
16 Mar 17	41.95000 -0.25	42.36	41.74	42.20	138,785
15 Mar 17	42.20000 +0.09	42.53	42.09	42.27	89,271
14 Mar 17	42.11000 -0.31	42.45	41.84	42.35	109,994
13 Mar 17	42.42000 +0.01	42.60	42.25	42.41	65,660
10 Mar 17	42.41000 +1.05	42.60	41.29	41.51	274,724
09 Mar 17	41.36000 -0.27	41.68	41.10	41.55	108,229
08 Mar 17	41.63000 -0.67	42.40	41.62	42.40	102,865
07 Mar 17	42.30000 -0.30	42.68	42.28	42.51	185,748
06 Mar 17	42.60000 -0.44	43.34	42.60	43.01	109,618
03 Mar 17	43.04000 -0.03	43.51	43.00	43.00	110,721
02 Mar 17	43.07000 -1.27	44.43	43.07	44.42	180,005
01 Mar 17	44.34000 -0.36	45.56	44.31	45.19	158,915
28 Feb 17	44.70000 -0.45	45.56	44.70	45.23	231,655
27 Feb 17	45.15000 +0.64	45.43	44.43	44.50	489,958
24 Feb 17	44.51000 +0.41	44.64	43.49	43.73	150,013
23 Feb 17	44.10000 -0.62	44.90	43.86	44.67	139,095
22 Feb 17	44.72000 -1.00	46.20	44.71	46.03	259,522
21 Feb 17	45.72000 +5.16	46.32	42.60	42.60	462,558
17 Feb 17	40.56000 -0.10	40.78	40.34	40.62	86,688
16 Feb 17	40.66000 +0.09	40.83	40.40	40.47	61,865
15 Feb 17	40.57000 -0.07	41.00	40.33	40.51	147,913
14 Feb 17	40.64000 -0.39	41.07	40.07	41.03	187,718
13 Feb 17	41.03000 -0.67	42.05	40.99	41.85	90,262
10 Feb 17	41.70000 +0.58	41.86	40.92	41.13	69,880
09 Feb 17	41.12000 +0.64	41.46	40.23	40.48	122,667
08 Feb 17	40.48000 -0.80	41.08	40.43	41.04	172,888
07 Feb 17	41.28000 -0.81	42.23	41.23	42.23	127,426
06 Feb 17	42.09000 -0.58	42.90	42.00	42.66	69,043
03 Feb 17	42.67000 +0.99	42.67	41.74	41.74	121,863
02 Feb 17	41.68000 -0.54	41.98	41.32	41.96	137,821
01 Feb 17	42.22000 +0.04	42.46	41.84	42.33	116,843
31 Jan 17	42.18000 +0.00	42.59	41.87	42.01	243,146
30 Jan 17	42.18000 -0.69	43.00	41.85	42.85	173,032
27 Jan 17	42.87000 +0.07	43.14	42.66	42.66	114,418
26 Jan 17	42.80000 +0.20	43.05	42.47	42.62	109,088
25 Jan 17	42.60000 +0.35	42.60	42.06	42.27	533,523
24 Jan 17	42.25000 +0.20	42.49	41.94	41.99	109,474
23 Jan 17	42.05000 -0.13	42.29	41.64	42.03	100,998
20 Jan 17	42.18000 +0.19	42.36	40.82	41.89	183,732
19 Jan 17	41.99000 -0.74	42.80	41.90	42.80	145,187
18 Jan 17	42.73000 +0.56	43.07	42.04	42.09	148,592
17 Jan 17	42.17000 -0.68	42.85	42.02	42.80	247,871
16 Jan 17	42.85000 -0.40	43.53	42.85	43.15	79,320
13 Jan 17	43.25000 -1.30	43.90	43.20	43.67	195,397
12 Jan 17	44.55000 +0.05	44.63	43.96	44.38	114,234
11 Jan 17	44.50000 -0.54	45.43	44.12	45.43	115,996
10 Jan 17	45.04000 +0.92	45.12	43.61	44.01	222,465
09 Jan 17	44.12000 -1.00	45.17	43.99	45.03	210,117
06 Jan 17	45.12000 -0.48	45.76	45.07	45.50	210,479
05 Jan 17	45.60000 -0.17	45.89	45.30	45.73	229,025
04 Jan 17	45.77000 +0.07	45.97	45.25	45.65	184,795
03 Jan 17	45.70000 +0.15	46.58	45.59	45.79	185,124
30 Dec 16	45.55000 -0.32	46.12	45.48	45.95	108,115
29 Dec 16	45.87000 +0.09	46.13	45.59	45.76	114,162
28 Dec 16	45.78000 -2.95	46.58	45.50	46.40	301,491
23 Dec 16	48.73000 +1.18	48.84	47.23	47.56	128,819
22 Dec 16	47.55000 -3.28	51.02	47.51	50.86	295,360
21 Dec 16	50.83000 +0.64	50.98	50.14	50.14	88,635
20 Dec 16	50.19000 +0.21	50.61	49.99	49.99	166,137
19 Dec 16	49.98000 -0.15	50.67	49.29	50.13	113,285
16 Dec 16	50.13000 -0.97	51.22	50.06	51.15	140,806
15 Dec 16	51.10000 +0.37	51.76	50.95	50.95	123,262
14 Dec 16	50.73000 -0.65	51.24	50.15	51.24	216,970
13 Dec 16	51.38000 +0.18	51.59	50.72	51.05	101,063
12 Dec 16	51.20000 -0.61	51.72	51.07	51.72	67,147
09 Dec 16	51.81000 -0.10	52.26	51.40	51.78	52,916
08 Dec 16	51.91000 -0.33	52.88	51.00	52.88	114,092
07 Dec 16	52.24000 +1.85	52.36	50.31	50.36	217,998
06 Dec 16	50.39000 -0.04	50.47	49.59	50.36	167,198
05 Dec 16	50.43000 +0.82	50.43	49.26	49.46	184,549
02 Dec 16	49.61000 -1.93	51.49	49.32	51.49	225,248
01 Dec 16	51.54000 +0.34	51.81	50.89	51.33	172,427
30 Nov 16	51.20000 +0.51	51.57	50.73	50.80	133,112
29 Nov 16	50.69000 +0.23	50.90	50.41	50.42	73,928
28 Nov 16	50.46000 -0.87	51.82	50.45	51.09	74,400
25 Nov 16	51.33000 +0.04	51.61	50.99	51.17	49,312
24 Nov 16	51.29000 -0.30	51.53	51.00	51.01	33,015
23 Nov 16	51.59000 +0.37	51.93	51.07	51.07	133,005
22 Nov 16	51.22000 +1.02	51.50	49.98	49.98	145,732
21 Nov 16	50.20000 +0.05	50.22	49.90	50.15	64,735
18 Nov 16	50.15000 +0.20	50.31	49.79	49.87	113,670
17 Nov 16	49.95000 +0.02	50.02	49.32	49.92	125,906
16 Nov 16	49.93000 -0.37	50.40	49.77	50.29	157,328
15 Nov 16	50.30000 -0.21	50.57	50.15	50.47	920,247
14 Nov 16	50.51000 +0.10	50.85	50.41	50.58	110,823
11 Nov 16	50.41000 +0.21	50.63	49.80	50.20	127,092
10 Nov 16	50.20000 +2.61	50.75	47.80	47.80	177,593
09 Nov 16	47.59000 +1.43	47.70	45.84	45.88	220,436
08 Nov 16	46.16000 -0.64	46.90	46.16	46.82	73,208
07 Nov 16	46.80000 +0.57	47.07	46.30	46.30	68,586
04 Nov 16	46.23000 +0.29	46.56	45.72	45.88	136,050
03 Nov 16	45.94000 +0.29	46.17	45.47	45.75	71,328
02 Nov 16	45.65000 -0.08	45.88	45.47	45.81	98,604
01 Nov 16	45.73000 -0.65	46.50	45.47	46.37	103,234
31 Oct 16	46.38000 +0.26	46.60	45.83	46.12	78,769
28 Oct 16	46.12000 +0.04	46.60	46.07	46.10	70,693
27 Oct 16	46.08000 -0.14	46.27	45.85	46.27	90,295
26 Oct 16	46.22000 +0.02	46.35	45.72	46.07	105,356
25 Oct 16	46.20000 -0.52	46.74	46.02	46.74	66,302
24 Oct 16	46.72000 -0.33	47.31	46.56	47.15	45,849
21 Oct 16	47.05000 +0.20	47.23	46.87	46.92	53,707
20 Oct 16	46.85000 +0.27	46.92	46.47	46.65	63,468
19 Oct 16	46.58000 +0.21	46.66	46.10	46.40	90,207
18 Oct 16	46.37000 +0.15	46.68	46.24	46.52	221,964
17 Oct 16	46.22000 -0.39	46.61	46.02	46.61	60,572
14 Oct 16	46.61000 -0.27	47.16	46.55	46.94	76,468
13 Oct 16	46.88000 -0.50	47.23	46.67	47.23	89,123
12 Oct 16	47.38000 +0.29	47.38	46.94	47.09	96,601
11 Oct 16	47.09000 +0.38	47.19	46.50	46.72	190,183
07 Oct 16	46.71000 -0.29	47.07	46.57	46.97	84,910
06 Oct 16	47.00000 +0.23	47.16	46.66	46.76	73,105
05 Oct 16	46.77000 +0.27	46.98	46.45	46.71	136,024
04 Oct 16	46.50000 -0.85	47.72	46.46	47.43	161,793
03 Oct 16	47.35000 +1.38	48.85	45.97	45.97	311,991
30 Sep 16	45.97000 +0.94	46.24	44.99	44.99	139,236
29 Sep 16	45.03000 +0.18	45.18	44.69	44.78	270,200
28 Sep 16	44.85000 -0.36	45.40	44.78	45.39	230,261
27 Sep 16	45.21000 -0.52	45.82	45.19	45.66	137,790
26 Sep 16	45.73000 -0.35	46.17	45.48	45.82	84,478
23 Sep 16	46.08000 -0.14	46.37	45.90	46.23	144,669
22 Sep 16	46.22000 +0.26	46.25	45.84	45.95	914,322
21 Sep 16	45.96000 -0.04	46.44	45.89	46.23	214,235
20 Sep 16	46.00000 +0.37	46.16	45.50	45.74	194,362
19 Sep 16	45.63000 +0.73	46.06	45.11	45.11	201,058
16 Sep 16	44.90000 +0.05	45.09	44.70	44.96	343,228
15 Sep 16	44.85000 +0.52	45.28	44.25	44.25	156,147
14 Sep 16	44.33000 +0.51	44.44	43.70	43.70	280,697
13 Sep 16	43.82000 +0.00	44.12	43.36	43.66	253,055
12 Sep 16	43.82000 +0.44	44.08	43.02	43.02	117,248
09 Sep 16	43.38000 -0.66	44.30	43.03	43.88	255,480
08 Sep 16	44.04000 -1.14	45.32	43.96	45.13	219,856
07 Sep 16	45.18000 -0.04	45.64	45.07	45.10	1,420,679
06 Sep 16	45.22000 -0.22	45.73	45.06	45.38	227,863
02 Sep 16	45.44000 -0.04	46.07	45.44	45.49	174,375
01 Sep 16	45.48000 -0.13	45.87	44.92	45.60	292,625
31 Aug 16	45.61000 -1.13	48.29	44.92	46.64	659,068
30 Aug 16	46.74000 +9.11	47.05	43.47	44.67	1,246,675
29 Aug 16	37.63000 +0.61	37.77	37.10	37.18	350,939
26 Aug 16	37.02000 +0.83	37.05	36.19	36.19	209,545
25 Aug 16	36.19000 +0.29	36.19	35.58	35.99	195,702
24 Aug 16	35.90000 +0.18	36.47	35.61	35.66	406,361
23 Aug 16	35.72000 +0.48	35.76	35.20	35.24	445,543
22 Aug 16	35.24000 -0.01	35.52	35.06	35.29	222,284
19 Aug 16	35.25000 +0.05	35.53	35.06	35.25	228,670
18 Aug 16	35.20000 -0.33	35.58	34.80	35.51	190,405
17 Aug 16	35.53000 -0.63	36.20	35.18	36.20	432,939
16 Aug 16	36.16000 -0.64	36.80	36.12	36.78	144,797
15 Aug 16	36.80000 +0.45	37.00	36.02	36.57	438,243
12 Aug 16	36.35000 -0.40	36.82	36.16	36.61	240,816
11 Aug 16	36.75000 -0.86	37.64	36.62	37.64	502,183
10 Aug 16	37.61000 -0.89	38.55	37.32	38.55	422,268
09 Aug 16	38.50000 -4.68	40.30	36.55	40.01	618,252
08 Aug 16	43.18000 -0.01	43.59	42.78	43.57	56,977
05 Aug 16	43.19000 +0.43	43.83	43.00	43.06	80,304
04 Aug 16	42.76000 -0.09	42.89	42.01	42.76	102,060
03 Aug 16	42.85000 +0.08	43.10	42.40	42.81	78,260
02 Aug 16	42.77000 -0.53	43.18	42.52	43.18	86,093
29 Jul 16	43.30000 -0.10	43.50	43.04	43.29	60,492
28 Jul 16	43.40000 +0.09	43.48	43.08	43.12	67,100
27 Jul 16	43.31000 -0.55	43.89	43.15	43.89	78,410
26 Jul 16	43.86000 +0.48	44.20	43.45	43.46	55,749
25 Jul 16	43.38000 -0.32	43.95	43.20	43.71	83,022
22 Jul 16	43.70000 -0.57	43.94	42.82	43.94	119,645
21 Jul 16	44.27000 +0.64	44.27	43.64	43.68	70,057
20 Jul 16	43.63000 +0.50	43.80	43.18	43.27	167,837
19 Jul 16	43.13000 -0.47	43.93	43.03	43.66	115,566
18 Jul 16	43.60000 +0.30	43.76	43.22	43.40	91,074
15 Jul 16	43.30000 -1.44	44.70	43.25	44.70	174,036
14 Jul 16	44.74000 -0.26	45.15	44.56	45.15	88,025
13 Jul 16	45.00000 -0.38	45.56	44.83	45.46	86,496
12 Jul 16	45.38000 -0.42	45.92	45.16	45.62	74,301
11 Jul 16	45.80000 +0.21	46.04	45.30	45.54	202,437
08 Jul 16	45.59000 +1.33	45.71	44.27	44.27	124,209
07 Jul 16	44.26000 +0.33	44.26	43.62	43.93	57,707
06 Jul 16	43.93000 -0.09	44.22	43.40	44.22	148,564
05 Jul 16	44.02000 +0.30	44.02	43.35	43.69	108,048
04 Jul 16	43.72000 +0.06	44.10	43.37	44.10	41,712
30 Jun 16	43.66000 +0.55	43.66	43.03	43.11	123,066
29 Jun 16	43.11000 +0.39	43.50	42.92	42.92	78,412
28 Jun 16	42.72000 +0.94	43.11	41.92	41.92	154,780
27 Jun 16	41.78000 -0.85	42.49	41.52	42.46	137,088
24 Jun 16	42.63000 -1.09	43.31	42.46	42.76	69,776
23 Jun 16	43.72000 -0.20	44.20	43.58	44.07	53,933
22 Jun 16	43.92000 +0.32	44.12	43.43	43.43	63,176
21 Jun 16	43.60000 +0.24	43.72	43.35	43.43	77,848
20 Jun 16	43.36000 +1.01	43.67	42.41	42.41	148,202
17 Jun 16	42.35000 -0.41	42.74	42.20	42.68	146,239
16 Jun 16	42.76000 +0.13	43.06	42.53	42.56	163,900
15 Jun 16	42.63000 +0.13	42.84	42.45	42.56	94,033
14 Jun 16	42.50000 -0.29	43.14	42.27	42.75	89,860
13 Jun 16	42.79000 +0.05	43.02	42.56	42.56	63,571
10 Jun 16	42.74000 -1.29	43.92	42.54	43.88	131,915
09 Jun 16	44.03000 +0.15	44.06	43.66	43.86	82,903
08 Jun 16	43.88000 +0.39	44.08	43.20	43.47	215,097
07 Jun 16	43.49000 +0.24	43.78	43.06	43.06	164,144
06 Jun 16	43.25000 +0.27	43.33	42.97	43.10	137,864
03 Jun 16	42.98000 -0.01	43.06	42.37	42.78	154,906
02 Jun 16	42.99000 +0.16	43.03	42.65	42.74	128,504
01 Jun 16	42.83000 -0.02	43.03	42.45	42.74	179,946
31 May 16	42.85000 -0.15	43.13	42.46	43.13	134,796
30 May 16	43.00000 +0.54	43.18	42.49	42.79	49,418
27 May 16	42.46000 +0.16	42.71	42.23	42.23	73,253
26 May 16	42.30000 -0.13	42.63	42.29	42.35	117,667
25 May 16	42.43000 -0.49	43.31	42.42	42.88	165,265
24 May 16	42.92000 +1.05	42.94	41.88	41.98	144,953
20 May 16	41.87000 +0.15	42.03	41.41	41.41	66,937
19 May 16	41.72000 +0.35	41.75	41.09	41.26	109,494
18 May 16	41.37000 -0.04	41.74	41.13	41.48	182,826
17 May 16	41.41000 +0.17	41.53	40.93	41.09	137,033
16 May 16	41.24000 +0.50	41.35	40.67	40.74	132,698
13 May 16	40.74000 -0.13	41.39	40.57	40.90	85,038
12 May 16	40.87000 -0.16	41.31	40.56	40.97	134,943
11 May 16	41.03000 +1.25	41.15	39.69	39.69	151,140
10 May 16	39.78000 +0.03	40.50	39.37	39.74	169,387
09 May 16	39.75000 +2.09	40.38	37.76	38.34	370,400
06 May 16	37.66000 +0.44	37.72	37.00	37.12	80,073
05 May 16	37.22000 +0.02	37.33	36.88	37.19	77,172
04 May 16	37.20000 +0.41	37.25	36.75	36.79	55,843
03 May 16	36.79000 +0.54	36.79	35.88	36.23	97,363
02 May 16	36.25000 +0.25	36.63	35.99	36.13	126,540
29 Apr 16	36.00000 -0.18	36.28	35.77	36.10	69,636
28 Apr 16	36.18000 -0.60	36.75	36.14	36.74	108,671
27 Apr 16	36.78000 +0.15	36.86	36.50	36.74	59,729
26 Apr 16	36.63000 +0.37	36.67	36.15	36.30	115,990
25 Apr 16	36.26000 -0.53	36.83	36.13	36.83	38,152
22 Apr 16	36.79000 +0.29	37.00	36.29	36.56	103,600
21 Apr 16	36.50000 +0.11	36.73	36.25	36.50	68,104
20 Apr 16	36.39000 -0.23	36.73	36.00	36.73	330,104
19 Apr 16	36.62000 -0.10	36.82	36.10	36.82	91,243
18 Apr 16	36.72000 -0.06	36.90	36.62	36.85	67,725
15 Apr 16	36.78000 +0.06	36.78	36.44	36.74	91,494
14 Apr 16	36.72000 +0.88	36.81	35.88	35.91	167,458
13 Apr 16	35.84000 +0.40	36.13	35.58	35.62	182,295
12 Apr 16	35.44000 -0.06	35.78	35.22	35.58	73,437
11 Apr 16	35.50000 +0.31	36.00	35.16	35.29	109,423
08 Apr 16	35.19000 -0.06	36.00	35.03	35.37	128,909
07 Apr 16	35.25000 +0.09	35.49	34.80	35.10	277,198
06 Apr 16	35.16000 +0.01	35.31	34.89	35.22	104,353
05 Apr 16	35.15000 -0.05	35.63	35.11	35.18	103,897
04 Apr 16	35.20000 -0.07	35.48	35.09	35.30	159,603
01 Apr 16	35.27000 +0.17	35.45	34.58	35.19	220,585
31 Mar 16	35.10000 -0.45	35.66	35.01	35.50	209,407
30 Mar 16	35.55000 +0.80	35.75	34.67	34.79	220,545
29 Mar 16	34.75000 +0.41	34.84	34.06	34.31	179,860
28 Mar 16	34.34000 +0.30	34.46	33.93	34.10	97,125
24 Mar 16	34.04000 -0.10	34.34	33.53	34.06	153,628
23 Mar 16	34.14000 +0.73	34.14	33.48	33.49	115,710
22 Mar 16	33.41000 +0.19	33.68	33.10	33.18	101,358
21 Mar 16	33.22000 +0.33	33.25	32.67	32.90	82,193
18 Mar 16	32.89000 -0.06	33.06	32.66	33.00	122,879
17 Mar 16	32.95000 +0.37	33.25	32.40	32.57	142,659
16 Mar 16	32.58000 -0.30	33.11	32.44	32.93	182,422
15 Mar 16	32.88000 -0.12	33.17	32.72	32.99	97,379
14 Mar 16	33.00000 +0.46	33.25	32.53	32.53	69,774
11 Mar 16	32.54000 -0.07	32.63	32.14	32.63	232,860
10 Mar 16	32.61000 -1.01	34.12	32.46	33.77	226,033
09 Mar 16	33.62000 -0.07	34.00	33.33	33.86	188,625
08 Mar 16	33.69000 -0.17	34.10	33.00	33.72	238,743
07 Mar 16	33.86000 +1.06	34.53	33.08	33.20	286,437
04 Mar 16	32.80000 +0.30	33.37	32.59	32.68	212,679
03 Mar 16	32.50000 +0.20	32.73	32.34	32.35	502,049
02 Mar 16	32.30000 +0.28	32.56	31.92	32.03	580,930
01 Mar 16	32.02000 -0.36	32.44	31.74	32.44	557,631
29 Feb 16	32.38000 +0.59	33.66	31.67	31.75	303,810
26 Feb 16	31.79000 +0.39	32.03	29.73	31.43	364,692
25 Feb 16	31.40000 -0.02	31.66	31.17	31.50	136,990
24 Feb 16	31.42000 -0.09	31.76	31.20	31.41	136,874
23 Feb 16	31.51000 +0.07	31.88	31.28	31.47	199,282
22 Feb 16	31.44000 -0.18	32.01	31.27	31.99	148,693
19 Feb 16	31.62000 -1.03	33.28	31.50	33.28	165,226
18 Feb 16	32.65000 +0.56	32.90	32.07	32.26	82,388
17 Feb 16	32.09000 -0.13	32.42	31.75	32.42	130,520
16 Feb 16	32.22000 +0.82	32.28	31.28	31.85	114,984
12 Feb 16	31.40000 +0.24	31.89	31.19	31.63	132,491
11 Feb 16	31.16000 -0.58	31.73	31.02	31.36	179,288
10 Feb 16	31.74000 -0.89	33.29	31.66	32.70	224,661
09 Feb 16	32.63000 -0.19	33.00	32.13	32.66	151,995
08 Feb 16	32.82000 +0.82	32.99	31.79	32.18	157,148
05 Feb 16	32.00000 +0.95	32.01	31.20	31.23	473,664
04 Feb 16	31.05000 -0.28	31.40	30.90	31.32	104,813
03 Feb 16	31.33000 -0.45	31.68	30.68	31.68	166,508
02 Feb 16	31.78000 -0.50	32.19	31.49	32.02	184,734
01 Feb 16	32.28000 +0.30	32.34	31.38	31.92	141,775
29 Jan 16	31.98000 +0.83	32.08	31.14	31.14	296,224
28 Jan 16	31.15000 -0.85	32.17	31.04	32.12	285,449
27 Jan 16	32.00000 +0.82	32.06	31.06	31.11	250,039
26 Jan 16	31.18000 +0.21	31.25	30.72	31.02	119,174
25 Jan 16	30.97000 -1.08	32.09	30.86	32.01	193,948
22 Jan 16	32.05000 +0.43	32.29	31.65	31.84	221,417
21 Jan 16	31.62000 +0.08	31.79	30.99	31.51	135,582
20 Jan 16	31.54000 -0.17	31.67	30.75	31.58	139,072
19 Jan 16	31.71000 +0.55	32.29	31.30	31.30	110,770
18 Jan 16	31.16000 -0.64	32.08	31.16	32.08	22,368
15 Jan 16	31.80000 -0.08	31.96	31.25	31.45	396,939
14 Jan 16	31.88000 +0.65	32.01	31.08	31.28	217,411
13 Jan 16	31.23000 -0.05	31.47	30.98	31.38	192,137
12 Jan 16	31.28000 -0.32	31.83	30.84	31.83	310,503
11 Jan 16	31.60000 +0.63	31.64	30.91	31.02	256,307
08 Jan 16	30.97000 +0.01	31.27	30.74	31.14	197,281
07 Jan 16	30.96000 -0.06	31.13	30.40	30.58	280,656
06 Jan 16	31.02000 -1.17	32.16	30.83	32.16	297,750
05 Jan 16	32.19000 -0.21	32.58	31.92	32.22	270,645
04 Jan 16	32.40000 -0.94	32.91	31.82	32.91	284,462
31 Dec 15	33.34000 -0.94	34.21	33.33	34.21	163,087
30 Dec 15	34.28000 +0.09	34.61	34.12	34.23	135,789
29 Dec 15	34.19000 +0.58	34.65	33.94	34.17	115,168
24 Dec 15	33.61000 -0.33	33.84	33.23	33.84	48,419
23 Dec 15	33.94000 +0.53	34.03	33.30	33.50	91,213
22 Dec 15	33.41000 +0.19	33.60	33.09	33.34	113,235
21 Dec 15	33.22000 -0.78	34.20	32.70	34.19	219,547
18 Dec 15	34.00000 +0.22	34.10	33.44	33.78	174,360
17 Dec 15	33.78000 +0.56	34.02	33.20	33.36	221,863
16 Dec 15	33.22000 +0.40	33.38	32.76	32.96	148,573
15 Dec 15	32.82000 +0.58	32.87	32.20	32.39	137,339
14 Dec 15	32.24000 -0.22	32.74	31.79	32.52	135,375
11 Dec 15	32.46000 -0.83	33.26	32.34	33.18	128,349
10 Dec 15	33.29000 +0.29	33.30	32.89	33.00	139,400
09 Dec 15	33.00000 -0.66	33.62	32.76	33.59	202,899
08 Dec 15	33.66000 -1.17	34.86	33.47	34.83	178,123
07 Dec 15	34.83000 +0.13	34.92	34.37	34.75	148,781
04 Dec 15	34.70000 +0.98	34.94	33.73	33.76	142,969
03 Dec 15	33.72000 -0.92	34.86	33.68	34.85	119,131
02 Dec 15	34.64000 -0.66	35.35	34.26	35.25	210,246
01 Dec 15	35.30000 -0.45	35.87	34.95	35.80	299,048
30 Nov 15	35.75000 -0.04	35.82	35.50	35.74	149,550
27 Nov 15	35.79000 -0.04	36.00	35.48	35.85	38,052
26 Nov 15	35.83000 +0.10	35.88	35.63	35.73	14,119
25 Nov 15	35.73000 -0.22	36.19	35.68	35.90	104,720
24 Nov 15	35.95000 -0.01	36.00	35.26	35.71	186,180
23 Nov 15	35.96000 +0.15	36.04	35.55	35.85	155,603
20 Nov 15	35.81000 +0.24	35.96	35.69	35.85	69,888
19 Nov 15	35.57000 -0.56	36.12	35.53	36.12	146,228
18 Nov 15	36.13000 +0.01	36.45	35.88	36.45	96,525
17 Nov 15	36.12000 -0.24	36.67	36.05	36.39	122,369
16 Nov 15	36.36000 +0.26	36.36	35.94	36.16	96,653
13 Nov 15	36.10000 +0.22	36.35	35.76	35.80	121,609
12 Nov 15	35.88000 -0.62	36.76	35.84	36.40	615,767
11 Nov 15	36.50000 +0.01	36.66	36.06	36.66	240,792
10 Nov 15	36.49000 +0.73	36.49	35.70	35.70	265,575
09 Nov 15	35.76000 -0.20	35.98	35.58	35.97	310,045
06 Nov 15	35.96000 +2.32	36.34	33.89	34.13	283,868
05 Nov 15	33.64000 -0.26	34.06	33.40	33.88	109,492
04 Nov 15	33.90000 +0.20	33.95	33.62	33.70	175,026
03 Nov 15	33.70000 -0.18	33.97	33.66	33.89	74,162
02 Nov 15	33.88000 -0.06	34.05	33.72	33.97	236,665
30 Oct 15	33.94000 -0.19	34.31	33.92	34.09	166,074
29 Oct 15	34.13000 +0.01	34.19	33.76	34.11	100,450
28 Oct 15	34.12000 +0.91	34.15	33.14	33.22	176,169
27 Oct 15	33.21000 -0.47	33.79	33.14	33.57	130,228
26 Oct 15	33.68000 -0.67	34.29	33.64	34.28	202,384
23 Oct 15	34.35000 +0.44	34.46	34.05	34.16	357,834
22 Oct 15	33.91000 +0.81	34.16	33.16	33.23	313,400
21 Oct 15	33.10000 +0.51	33.20	32.52	32.60	228,564
20 Oct 15	32.59000 +0.05	32.65	32.15	32.42	124,034
19 Oct 15	32.54000 +0.04	32.62	32.13	32.41	114,605
16 Oct 15	32.50000 +0.10	32.81	32.17	32.48	174,957
15 Oct 15	32.40000 -0.12	32.82	32.26	32.68	118,106
14 Oct 15	32.52000 -0.80	33.40	32.42	33.29	341,846
13 Oct 15	33.32000 -0.02	33.50	32.64	33.15	588,146
09 Oct 15	33.34000 -0.31	33.75	33.30	33.69	220,822
08 Oct 15	33.65000 -0.89	34.48	33.55	34.48	362,239
07 Oct 15	34.54000 -0.40	35.27	34.50	35.04	445,002
06 Oct 15	34.94000 -0.71	35.78	34.81	35.66	183,459
05 Oct 15	35.65000 +0.92	35.83	34.83	34.86	189,668
02 Oct 15	34.73000 +0.25	34.73	34.07	34.24	209,494
01 Oct 15	34.48000 -0.02	34.89	34.26	34.59	262,260
30 Sep 15	34.50000 -0.29	35.25	34.42	35.08	363,881
29 Sep 15	34.79000 +0.48	35.10	34.26	34.35	265,778
28 Sep 15	34.31000 -0.31	34.57	33.91	34.56	169,995
25 Sep 15	34.62000 +0.32	34.79	34.43	34.49	281,878
24 Sep 15	34.30000 -0.90	35.00	33.92	34.98	347,270
23 Sep 15	35.20000 +0.59	35.20	34.68	34.68	231,127
22 Sep 15	34.61000 +0.30	34.67	33.83	33.93	255,507
21 Sep 15	34.31000 -0.05	34.71	34.22	34.51	94,884
18 Sep 15	34.36000 -0.93	34.99	34.36	34.83	329,907
17 Sep 15	35.29000 -0.53	36.10	35.20	35.95	231,701
16 Sep 15	35.82000 +0.41	35.91	35.21	35.51	1,148,245
15 Sep 15	35.41000 +0.63	35.44	34.70	34.78	423,743
14 Sep 15	34.78000 -0.54	35.41	34.55	35.41	222,162
11 Sep 15	35.32000 -0.09	35.52	35.18	35.38	204,124
10 Sep 15	35.41000 -0.38	36.08	35.40	35.71	127,207
09 Sep 15	35.79000 -0.01	36.43	35.68	36.11	261,695
08 Sep 15	35.80000 +0.34	35.98	35.59	35.72	235,901
04 Sep 15	35.46000 -0.71	36.04	35.37	35.94	182,047
03 Sep 15	36.17000 +0.81	36.20	35.50	35.50	251,718
02 Sep 15	35.36000 +0.43	35.58	34.90	35.12	300,428
01 Sep 15	34.93000 -1.40	36.02	34.74	36.02	384,232
31 Aug 15	36.33000 -0.44	37.07	36.24	36.86	271,685
28 Aug 15	36.77000 -0.95	37.98	36.46	37.74	269,954
27 Aug 15	37.72000 +0.55	37.80	37.21	37.67	207,126
26 Aug 15	37.17000 +0.47	37.31	36.56	37.30	411,352
25 Aug 15	36.70000 -0.27	37.98	36.69	37.98	266,288
24 Aug 15	36.97000 -0.53	37.52	36.02	36.02	323,818
21 Aug 15	37.50000 -0.85	38.19	37.39	38.19	255,838
20 Aug 15	38.35000 -1.06	39.18	38.34	39.09	195,278
19 Aug 15	39.41000 -0.24	39.74	39.05	39.74	317,198
18 Aug 15	39.65000 -0.08	39.94	39.50	39.60	279,339
17 Aug 15	39.73000 -0.09	39.93	39.36	39.81	155,895
14 Aug 15	39.82000 +0.73	39.89	38.93	39.14	165,170
13 Aug 15	39.09000 -0.06	39.30	38.81	39.20	228,073
12 Aug 15	39.15000 +0.47	39.15	38.18	38.32	301,776
11 Aug 15	38.68000 +0.57	38.84	38.09	38.09	338,645
10 Aug 15	38.11000 +1.63	38.77	37.36	38.00	525,513
07 Aug 15	36.48000 +2.39	36.53	34.95	35.05	674,849
06 Aug 15	34.09000 -0.82	34.96	34.05	34.96	146,666
05 Aug 15	34.91000 -0.03	35.15	34.65	35.11	173,154
04 Aug 15	34.94000 -0.44	35.20	34.64	35.04	156,238
31 Jul 15	35.38000 +0.23	35.50	34.92	35.12	163,565
30 Jul 15	35.15000 +0.76	35.24	34.32	34.38	138,572
29 Jul 15	34.39000 +0.42	34.48	33.97	33.97	127,453
28 Jul 15	33.97000 +0.16	34.08	33.66	33.97	187,573
27 Jul 15	33.81000 +0.12	33.91	33.39	33.54	190,542
24 Jul 15	33.69000 -0.42	34.24	33.53	34.24	113,759
23 Jul 15	34.11000 -0.06	34.36	34.00	34.12	144,297
22 Jul 15	34.17000 -0.09	34.46	34.00	34.13	143,433
21 Jul 15	34.26000 -0.23	34.44	34.05	34.40	124,944
20 Jul 15	34.49000 -0.61	35.19	34.42	35.19	124,774
17 Jul 15	35.10000 +0.08	35.31	34.91	35.03	208,204
16 Jul 15	35.02000 +0.33	35.25	34.79	34.86	119,013
15 Jul 15	34.69000 -0.07	35.22	34.69	34.76	77,347
14 Jul 15	34.76000 +0.16	34.85	34.06	34.65	198,750
13 Jul 15	34.60000 -0.03	35.07	34.56	34.75	181,205
10 Jul 15	34.63000 +0.31	34.92	34.44	34.53	227,221
09 Jul 15	34.32000 -2.01	36.44	34.31	36.37	205,603
08 Jul 15	36.33000 +0.06	36.35	35.91	36.19	166,328
07 Jul 15	36.27000 +0.17	36.36	35.95	36.20	201,109
06 Jul 15	36.10000 -0.18	36.13	35.66	35.99	180,986
03 Jul 15	36.28000 +0.24	36.48	35.52	36.48	46,838
02 Jul 15	36.04000 +1.19	36.07	35.49	35.53	179,123
30 Jun 15	34.85000 +0.04	35.16	34.67	35.01	127,996
29 Jun 15	34.81000 -0.44	35.03	34.78	35.00	72,695
26 Jun 15	35.25000 -0.16	35.71	35.18	35.46	86,934
25 Jun 15	35.41000 -0.23	35.56	35.13	35.56	100,104
24 Jun 15	35.64000 +0.03	35.89	35.57	35.61	84,692
23 Jun 15	35.61000 +0.02	35.88	35.26	35.86	255,214
22 Jun 15	35.59000 +0.55	35.72	35.09	35.17	108,099
19 Jun 15	35.04000 -0.48	35.61	35.01	35.49	360,603
18 Jun 15	35.52000 +0.21	35.58	35.23	35.49	268,125
17 Jun 15	35.31000 -0.20	35.87	35.30	35.51	179,642
16 Jun 15	35.51000 -0.11	35.89	35.45	35.88	140,079
15 Jun 15	35.62000 +0.08	35.80	35.41	35.54	162,535
12 Jun 15	35.54000 -0.27	36.07	35.47	35.79	276,615
11 Jun 15	35.81000 -1.76	37.77	35.70	37.77	594,623
10 Jun 15	37.57000 +0.22	37.87	37.03	37.20	227,589
09 Jun 15	37.35000 +0.21	37.52	36.78	36.78	0
08 Jun 15	37.14000 -0.22	37.36	36.78	37.36	0
05 Jun 15	37.36000 -0.12	37.67	37.27	37.48	99,802
04 Jun 15	37.48000 +0.54	37.48	36.94	36.94	901,429
03 Jun 15	36.94000 +0.30	37.08	36.65	36.65	173,500
02 Jun 15	36.64000 +0.33	36.65	35.97	36.12	246,949
01 Jun 15	36.31000 +1.05	36.31	35.40	35.51	192,916
29 May 15	35.26000 -0.27	35.86	35.05	35.86	400,961
28 May 15	35.53000 -0.30	35.90	35.27	35.90	104,007
27 May 15	35.83000 +0.34	35.94	35.27	35.35	186,579
26 May 15	35.49000 +0.05	35.51	35.01	35.44	264,685
25 May 15	35.44000 +0.30	35.57	35.09	35.50	40,288
22 May 15	35.14000 +0.03	35.37	35.09	35.14	117,921
21 May 15	35.11000 -0.30	35.80	34.92	35.52	147,577
20 May 15	35.41000 +0.56	35.51	34.83	34.85	205,103
19 May 15	34.85000 +0.52	34.85	34.39	34.53	123,277
15 May 15	34.33000 +0.04	34.72	34.25	34.30	237,509
14 May 15	34.29000 +0.27	34.40	34.00	34.10	111,941
13 May 15	34.02000 +0.18	34.21	33.89	33.90	204,936
12 May 15	33.84000 -0.12	33.92	33.42	33.80	146,795
11 May 15	33.96000 +0.81	34.12	33.24	33.24	228,905
08 May 15	33.15000 +2.02	34.09	32.59	33.31	386,497
07 May 15	31.13000 +0.38	31.13	30.53	30.66	100,881
06 May 15	30.75000 -0.14	30.98	30.22	30.87	84,753
05 May 15	30.89000 -0.10	31.06	30.64	31.01	76,774
04 May 15	30.99000 +0.13	32.25	30.96	31.63	283,857
01 May 15	30.86000 +0.33	30.89	30.43	30.60	159,170
30 Apr 15	30.53000 -0.31	30.99	30.45	30.85	258,435
29 Apr 15	30.84000 +0.82	30.85	29.49	29.96	416,838
28 Apr 15	30.02000 -0.43	30.43	29.98	30.43	166,626
27 Apr 15	30.45000 -0.31	30.73	30.22	30.70	101,991
24 Apr 15	30.76000 +0.36	30.81	30.38	30.40	82,440
23 Apr 15	30.40000 +0.26	30.52	29.95	30.00	92,329
22 Apr 15	30.14000 -0.18	30.45	29.95	30.30	95,578
21 Apr 15	30.32000 -0.35	31.06	30.26	30.79	100,752
20 Apr 15	30.67000 +0.06	30.89	30.47	30.70	69,391
17 Apr 15	30.61000 -0.43	31.00	30.53	31.00	80,166
16 Apr 15	31.04000 -1.33	32.27	30.59	32.27	274,846
15 Apr 15	32.37000 -0.24	32.95	32.36	32.71	127,693
14 Apr 15	32.61000 -0.42	32.92	32.36	32.92	107,711
13 Apr 15	33.03000 +0.01	33.33	32.88	32.98	107,608
10 Apr 15	33.02000 +0.48	33.13	32.58	32.63	129,628
09 Apr 15	32.54000 +0.58	32.63	31.67	31.67	236,656
08 Apr 15	31.96000 -0.17	32.28	31.72	32.11	216,729
07 Apr 15	32.13000 -0.33	32.65	32.10	32.49	95,485
06 Apr 15	32.46000 +0.35	32.50	31.93	31.93	81,230
02 Apr 15	32.11000 +0.76	32.30	31.37	31.37	99,555
01 Apr 15	31.35000 -0.24	31.67	30.89	31.54	163,397
31 Mar 15	31.59000 -0.29	32.01	31.57	31.82	100,036
30 Mar 15	31.88000 +0.23	31.98	31.64	31.79	113,917
27 Mar 15	31.65000 +0.46	31.80	31.13	31.13	103,647
26 Mar 15	31.19000 -0.08	31.33	30.72	31.22	152,061
25 Mar 15	31.27000 -0.37	31.76	31.25	31.71	122,218
24 Mar 15	31.64000 -0.19	31.96	31.58	31.76	132,658
23 Mar 15	31.83000 -0.27	32.19	31.82	32.04	207,941
20 Mar 15	32.10000 +0.21	32.10	31.51	31.85	195,817
19 Mar 15	31.89000 +0.06	32.15	31.83	31.83	147,847
18 Mar 15	31.83000 -0.03	32.02	31.67	31.78	248,640
17 Mar 15	31.86000 -0.09	32.25	31.83	32.00	230,012
16 Mar 15	31.95000 +0.16	32.08	31.36	31.89	260,125
13 Mar 15	31.79000 +0.69	31.79	30.96	31.01	444,498
12 Mar 15	31.10000 -0.20	31.46	30.71	31.27	423,567
11 Mar 15	31.30000 -0.24	31.55	30.80	31.52	253,185
10 Mar 15	31.54000 -0.45	32.00	31.47	31.77	299,300
09 Mar 15	31.99000 +0.16	32.14	31.63	31.80	214,471
06 Mar 15	31.83000 +0.24	32.06	31.52	31.57	340,335
05 Mar 15	31.59000 +0.23	31.87	31.31	31.34	245,114
04 Mar 15	31.36000 +0.30	31.39	30.95	31.01	153,087
03 Mar 15	31.06000 +0.29	31.06	30.36	30.74	260,488
02 Mar 15	30.77000 -0.69	31.86	30.73	31.48	189,834
27 Feb 15	31.46000 -1.08	32.47	30.75	32.47	265,138
26 Feb 15	32.54000 +0.24	32.76	32.21	32.24	316,805
25 Feb 15	32.30000 -0.19	32.59	32.20	32.47	407,904
24 Feb 15	32.49000 -0.45	33.01	32.47	32.89	239,282
23 Feb 15	32.94000 -0.42	33.34	32.74	33.09	234,335
20 Feb 15	33.36000 +0.20	33.44	33.06	33.15	41,994
19 Feb 15	33.16000 -0.26	33.46	33.16	33.42	66,769
18 Feb 15	33.42000 +0.35	33.66	33.07	33.07	78,003
17 Feb 15	33.07000 -0.21	33.68	33.06	33.35	132,319
13 Feb 15	33.28000 +0.15	33.51	33.08	33.08	123,923
12 Feb 15	33.13000 +0.63	33.40	32.70	32.70	204,721
11 Feb 15	32.50000 -0.19	32.72	32.35	32.60	134,370
10 Feb 15	32.69000 +0.45	32.92	31.99	32.34	90,231
09 Feb 15	32.24000 -0.09	32.42	32.02	32.19	95,954
06 Feb 15	32.33000 -0.18	32.66	32.26	32.58	58,072
05 Feb 15	32.51000 +0.26	32.73	32.19	32.26	84,996
04 Feb 15	32.25000 +0.04	32.59	32.00	32.18	221,225
03 Feb 15	32.21000 +0.39	32.23	31.80	31.95	147,439
02 Feb 15	31.82000 -0.03	31.98	31.43	31.65	621,401
30 Jan 15	31.85000 +0.35	31.85	31.30	31.57	587,718
29 Jan 15	31.50000 +0.23	31.54	31.13	31.25	145,195
28 Jan 15	31.27000 -0.12	31.59	31.17	31.44	361,408
27 Jan 15	31.39000 -0.04	31.52	30.89	31.30	374,964
26 Jan 15	31.43000 -0.01	31.73	31.40	31.61	91,404
23 Jan 15	31.44000 -0.21	31.86	31.33	31.62	120,499
22 Jan 15	31.65000 +1.01	31.68	30.67	30.75	146,589
21 Jan 15	30.64000 +0.69	30.76	29.79	29.85	177,526
20 Jan 15	29.95000 -0.45	30.33	29.81	30.29	232,999
19 Jan 15	30.40000 +0.27	31.00	30.26	31.00	18,421
16 Jan 15	30.13000 +0.33	30.30	29.72	29.84	105,709
15 Jan 15	29.80000 -0.14	30.03	29.70	29.92	82,270
14 Jan 15	29.94000 -0.37	30.42	29.74	29.96	181,464
13 Jan 15	30.31000 -0.92	31.89	30.10	30.93	289,320
12 Jan 15	31.23000 +0.18	31.78	30.69	31.56	202,996
09 Jan 15	31.05000 +0.34	31.06	30.62	30.68	151,729
08 Jan 15	30.71000 +0.10	30.87	30.64	30.81	117,214
07 Jan 15	30.61000 -0.02	30.95	30.57	30.81	116,548
06 Jan 15	30.63000 -0.52	31.26	30.56	31.24	136,999
05 Jan 15	31.15000 -0.65	31.96	31.07	31.78	168,083
02 Jan 15	31.80000 +0.58	31.90	31.44	31.44	58,653
31 Dec 14	31.22000 -0.30	31.55	31.18	31.51	59,399
30 Dec 14	31.52000 -0.15	31.69	31.45	31.69	62,165
29 Dec 14	31.67000 +0.68	31.73	31.11	31.38	79,576
24 Dec 14	30.99000 +0.49	31.00	30.48	30.48	32,988
23 Dec 14	30.50000 +0.87	30.77	29.75	29.75	128,056
22 Dec 14	29.63000 +0.16	29.73	29.37	29.56	54,824
19 Dec 14	29.47000 -0.24	29.84	29.47	29.76	152,911
18 Dec 14	29.71000 -0.11	30.12	29.33	30.01	88,650
17 Dec 14	29.82000 +0.75	29.85	29.09	29.22	66,382
16 Dec 14	29.07000 -0.08	29.45	29.01	29.16	92,426
15 Dec 14	29.15000 +0.09	29.58	28.92	29.19	78,877
12 Dec 14	29.06000 +0.13	29.22	28.71	28.81	128,964
11 Dec 14	28.93000 -0.09	29.37	28.84	29.06	88,336
10 Dec 14	29.02000 -0.56	29.67	28.82	29.49	102,003
09 Dec 14	29.58000 +0.02	29.59	28.92	29.38	96,003
08 Dec 14	29.56000 -0.57	30.17	29.47	30.17	116,928
05 Dec 14	30.13000 +0.61	30.13	29.57	29.57	99,843
04 Dec 14	29.52000 -0.29	29.86	29.30	29.79	142,014
03 Dec 14	29.81000 +0.15	30.19	29.61	29.66	163,804
02 Dec 14	29.66000 +0.24	29.78	29.42	29.45	112,875
01 Dec 14	29.42000 -0.05	29.58	29.16	29.41	154,397
28 Nov 14	29.47000 -0.07	30.07	29.46	29.60	84,520
27 Nov 14	29.54000 -0.14	29.69	29.42	29.60	67,618
26 Nov 14	29.68000 +0.20	29.74	29.40	29.48	89,878
25 Nov 14	29.48000 +0.02	29.63	29.32	29.44	154,126
24 Nov 14	29.46000 +0.34	29.46	29.01	29.12	100,079
21 Nov 14	29.12000 +0.22	29.28	28.88	28.94	139,878
20 Nov 14	28.90000 -0.10	29.12	28.77	28.96	115,070
19 Nov 14	29.00000 +0.16	29.03	28.49	28.85	181,616
18 Nov 14	28.84000 +0.40	28.88	28.49	28.49	106,365
17 Nov 14	28.44000 +0.23	28.54	28.14	28.14	59,439
14 Nov 14	28.21000 -0.16	28.50	28.12	28.31	86,918
13 Nov 14	28.37000 -0.26	28.62	28.27	28.60	84,248
12 Nov 14	28.63000 +0.52	28.66	28.03	28.04	191,864
11 Nov 14	28.11000 -0.03	28.18	27.90	28.05	79,944
10 Nov 14	28.14000 +0.04	28.20	27.71	28.07	107,960
07 Nov 14	28.10000 +0.08	28.12	27.78	27.98	87,441
06 Nov 14	28.02000 +0.39	28.04	27.65	27.73	179,489
05 Nov 14	27.63000 +0.74	27.74	26.89	26.89	139,345
04 Nov 14	26.89000 -0.73	27.82	26.85	27.82	266,137
03 Nov 14	27.62000 +0.07	27.78	27.38	27.45	125,840
31 Oct 14	27.55000 +0.41	27.64	27.19	27.30	144,387
30 Oct 14	27.14000 +0.21	27.30	26.70	26.82	72,212
29 Oct 14	26.93000 +0.33	27.13	26.40	26.56	622,655
28 Oct 14	26.60000 -0.06	26.73	26.52	26.73	55,563
27 Oct 14	26.66000 +0.03	26.73	26.43	26.51	47,759
24 Oct 14	26.63000 +0.26	26.66	26.22	26.33	39,602
23 Oct 14	26.37000 +0.06	26.63	26.29	26.41	79,524
22 Oct 14	26.31000 -0.30	26.90	26.29	26.66	106,237
21 Oct 14	26.61000 +0.33	26.68	26.17	26.28	159,777
20 Oct 14	26.28000 +0.38	26.42	25.64	25.89	97,184
17 Oct 14	25.90000 -0.06	26.26	25.79	26.14	86,438
16 Oct 14	25.96000 +0.08	26.24	25.69	25.75	142,675
15 Oct 14	25.88000 -0.19	25.95	25.42	25.95	164,904
14 Oct 14	26.07000 +0.40	26.11	25.77	25.77	115,948
10 Oct 14	25.67000 -0.01	25.80	25.50	25.65	132,387
09 Oct 14	25.68000 -0.30	25.92	25.56	25.92	105,358
08 Oct 14	25.98000 +0.27	25.98	25.62	25.74	109,120
07 Oct 14	25.71000 -0.06	25.75	25.45	25.54	76,302
06 Oct 14	25.77000 -0.12	25.92	25.61	25.87	74,975
03 Oct 14	25.89000 +0.16	26.09	25.82	25.83	74,347
02 Oct 14	25.73000 +0.12	25.80	25.41	25.62	118,279
01 Oct 14	25.61000 +0.50	25.81	24.99	25.13	137,165
30 Sep 14	25.11000 +0.23	25.14	24.85	24.93	131,897
29 Sep 14	24.88000 +0.39	24.91	24.30	24.40	63,998
26 Sep 14	24.49000 +0.24	24.57	24.15	24.15	46,410
25 Sep 14	24.25000 -0.02	24.35	23.95	24.21	95,978
24 Sep 14	24.27000 -0.05	24.39	24.12	24.36	46,039
23 Sep 14	24.32000 -0.02	24.38	24.18	24.29	75,200
22 Sep 14	24.34000 -0.13	24.48	24.07	24.48	103,071
19 Sep 14	24.47000 -0.41	24.94	24.39	24.86	612,490
18 Sep 14	24.88000 +0.29	24.88	24.57	24.65	59,675
17 Sep 14	24.59000 +0.33	24.63	24.28	24.40	87,579
16 Sep 14	24.26000 -0.37	24.67	24.25	24.66	210,965
15 Sep 14	24.63000 -0.38	25.15	24.50	25.05	127,669
12 Sep 14	25.01000 +0.01	25.08	24.90	24.91	51,902
11 Sep 14	25.00000 +0.31	25.06	24.71	24.71	66,923
10 Sep 14	24.69000 -0.19	24.97	24.65	24.96	74,917
09 Sep 14	24.88000 -0.13	25.17	24.74	25.04	98,353
08 Sep 14	25.01000 -0.06	25.13	24.84	25.07	81,979
05 Sep 14	25.07000 -0.17	25.23	24.84	25.23	83,642
04 Sep 14	25.24000 -0.22	25.47	25.21	25.43	59,054
03 Sep 14	25.46000 -0.23	25.74	25.29	25.69	47,495
02 Sep 14	25.69000 -0.14	25.91	25.56	25.79	59,092
29 Aug 14	25.83000 -0.01	25.90	25.70	25.81	48,689
28 Aug 14	25.84000 -0.22	26.06	25.84	25.99	87,600
27 Aug 14	26.06000 -0.33	26.37	26.04	26.37	66,681
26 Aug 14	26.39000 -0.09	26.59	26.26	26.50	99,943
25 Aug 14	26.48000 +0.06	26.66	26.47	26.65	33,407
22 Aug 14	26.42000 +0.03	26.52	26.30	26.41	43,498
21 Aug 14	26.39000 -0.14	26.48	26.29	26.42	55,606
20 Aug 14	26.53000 +0.03	26.56	26.26	26.33	70,337
19 Aug 14	26.50000 +0.17	26.58	26.35	26.45	61,086
18 Aug 14	26.33000 +0.23	26.40	26.09	26.33	71,118
15 Aug 14	26.10000 -0.14	26.31	25.94	26.27	106,176
14 Aug 14	26.24000 -0.26	26.56	26.21	26.49	52,411
13 Aug 14	26.50000 -0.07	26.67	26.43	26.57	88,239
12 Aug 14	26.57000 -0.11	26.82	26.47	26.78	54,505
11 Aug 14	26.68000 +0.06	26.88	26.65	26.69	196,466
08 Aug 14	26.62000 +0.39	26.73	26.19	26.30	97,650
07 Aug 14	26.23000 +0.03	26.38	26.14	26.35	107,634
06 Aug 14	26.20000 -0.64	26.81	26.05	26.81	196,856
05 Aug 14	26.84000 +0.48	26.94	26.09	26.94	204,997
01 Aug 14	26.36000 -0.04	26.48	26.02	26.42	76,883
31 Jul 14	26.40000 -0.38	26.61	26.24	26.56	57,237
30 Jul 14	26.78000 +0.22	26.82	26.63	26.63	87,028
29 Jul 14	26.56000 -0.07	26.97	26.56	26.73	75,064
28 Jul 14	26.63000 -0.33	26.94	26.61	26.94	112,286
25 Jul 14	26.96000 +0.05	27.03	26.88	26.92	99,046
24 Jul 14	26.91000 +0.08	27.02	26.83	26.99	61,244
23 Jul 14	26.83000 +0.08	26.84	26.67	26.72	31,743
22 Jul 14	26.75000 -0.02	26.85	26.73	26.85	97,465
21 Jul 14	26.77000 +0.02	26.77	26.56	26.68	21,168
18 Jul 14	26.75000 +0.11	26.84	26.54	26.66	35,104
17 Jul 14	26.64000 -0.03	26.82	26.52	26.52	26,363
16 Jul 14	26.67000 +0.27	26.80	26.48	26.50	31,596
15 Jul 14	26.40000 -0.19	26.61	26.34	26.60	65,448
14 Jul 14	26.59000 +0.05	26.81	26.56	26.57	32,956
11 Jul 14	26.54000 -0.07	26.57	26.45	26.55	34,865
10 Jul 14	26.61000 -0.36	26.87	26.61	26.87	111,670
09 Jul 14	26.97000 +0.30	26.97	26.62	26.68	68,659
08 Jul 14	26.67000 +0.05	26.77	26.39	26.62	74,917
07 Jul 14	26.62000 +0.30	26.82	26.35	26.35	85,311
04 Jul 14	26.32000 -0.26	26.50	26.30	26.44	11,452
03 Jul 14	26.58000 -0.02	26.74	26.57	26.59	38,758
02 Jul 14	26.60000 +0.30	26.81	26.17	26.33	80,356
30 Jun 14	26.30000 -0.01	26.39	26.22	26.37	31,568
27 Jun 14	26.31000 +0.14	26.44	26.21	26.24	58,518
26 Jun 14	26.17000 -0.05	26.31	26.13	26.20	57,560
25 Jun 14	26.22000 -0.04	26.31	26.10	26.29	52,753
24 Jun 14	26.26000 +0.06	26.57	26.16	26.21	79,932
23 Jun 14	26.20000 -0.10	26.54	26.19	26.41	60,637
20 Jun 14	26.30000 -0.49	26.79	26.29	26.79	99,406
19 Jun 14	26.79000 -0.07	26.95	26.74	26.87	35,547
18 Jun 14	26.86000 -0.03	27.12	26.77	26.96	118,806
17 Jun 14	26.89000 +0.02	27.30	26.81	26.97	127,101
16 Jun 14	26.87000 +0.26	27.03	26.62	26.65	89,939
13 Jun 14	26.61000 +0.02	26.74	26.36	26.59	46,755
12 Jun 14	26.59000 -0.02	26.63	26.30	26.50	45,660
11 Jun 14	26.61000 +0.07	26.65	26.25	26.38	57,734
10 Jun 14	26.54000 +0.28	26.60	26.14	26.26	60,643
09 Jun 14	26.26000 +1.02	26.93	25.50	25.53	176,526
06 Jun 14	25.24000 +0.08	25.62	25.24	25.25	199,120
05 Jun 14	25.16000 -0.19	25.62	25.16	25.30	191,741
04 Jun 14	25.35000 +0.35	25.64	25.04	25.04	205,269
03 Jun 14	25.00000 +0.14	25.18	24.83	24.83	186,756
02 Jun 14	24.86000 +0.09	25.15	24.86	24.92	98,880
30 May 14	24.77000 -0.26	25.04	24.77	24.94	73,274
29 May 14	25.03000 -0.12	25.16	24.93	25.14	76,321
28 May 14	25.15000 +0.57	25.23	24.64	24.64	71,500
27 May 14	24.58000 +0.76	24.64	23.79	23.91	179,854
26 May 14	23.82000 +0.00	24.29	23.48	23.75	21,716
23 May 14	23.82000 -0.21	24.09	23.80	24.09	45,492
22 May 14	24.03000 -0.13	24.31	23.95	24.25	69,931
21 May 14	24.16000 +0.02	24.26	24.01	24.01	41,631
20 May 14	24.14000 -0.31	24.36	24.09	24.36	72,946
16 May 14	24.45000 -0.13	24.69	24.45	24.67	56,729
15 May 14	24.58000 +0.01	24.58	24.27	24.46	58,570
14 May 14	24.57000 -0.24	24.87	24.52	24.87	33,095
13 May 14	24.81000 -0.21	25.08	24.74	25.08	36,681
12 May 14	25.02000 -0.06	25.34	24.99	25.08	65,172
09 May 14	25.08000 +0.01	25.24	25.05	25.17	32,516
08 May 14	25.07000 -0.34	25.59	25.05	25.59	85,524
07 May 14	25.41000 -0.34	25.70	25.30	25.70	121,257
06 May 14	25.75000 +0.25	25.83	25.14	25.25	100,850
05 May 14	25.50000 -2.08	27.24	25.02	27.24	250,818
02 May 14	27.58000 +0.25	27.60	27.18	27.34	53,596
01 May 14	27.33000 -0.06	27.45	27.18	27.42	28,021
30 Apr 14	27.39000 +0.32	27.50	27.09	27.09	75,785
29 Apr 14	27.07000 +0.22	27.28	26.82	26.93	72,698
28 Apr 14	26.85000 +0.41	26.94	26.66	26.93	129,239
25 Apr 14	26.44000 -0.16	26.50	26.28	26.45	65,588
24 Apr 14	26.60000 -0.02	26.79	26.45	26.79	137,085
23 Apr 14	26.62000 +0.01	26.87	26.62	26.63	100,238
22 Apr 14	26.61000 +0.03	26.88	26.61	26.63	101,634
21 Apr 14	26.58000 +0.11	26.76	26.56	26.56	43,957
17 Apr 14	26.47000 -0.06	26.57	26.40	26.45	263,377
16 Apr 14	26.53000 +0.13	26.74	26.40	26.45	44,422
15 Apr 14	26.40000 +0.06	26.70	26.11	26.44	96,540
14 Apr 14	26.34000 +0.00	26.52	26.27	26.50	61,309
11 Apr 14	26.34000 +0.04	26.50	26.00	26.32	48,837
10 Apr 14	26.30000 -0.36	26.67	26.09	26.67	32,889
09 Apr 14	26.66000 +0.15	26.86	26.52	26.63	39,069
08 Apr 14	26.51000 +0.30	26.57	26.12	26.12	85,228
07 Apr 14	26.21000 -0.54	26.75	26.10	26.75	82,104
04 Apr 14	26.75000 -0.41	27.26	26.58	27.26	105,508
03 Apr 14	27.16000 -0.03	27.29	27.02	27.13	65,882
02 Apr 14	27.19000 -0.30	27.53	27.19	27.46	66,665
01 Apr 14	27.49000 +0.77	28.37	26.74	26.75	204,567
31 Mar 14	26.72000 +0.12	26.72	26.32	26.61	88,596
28 Mar 14	26.60000 +0.56	26.70	26.04	26.04	92,342
27 Mar 14	26.04000 +0.25	26.12	25.58	25.74	79,244
26 Mar 14	25.79000 -0.23	26.21	25.72	26.14	114,228
25 Mar 14	26.02000 -0.12	26.33	25.94	26.25	112,248
24 Mar 14	26.14000 -0.37	26.71	26.07	26.60	97,861
21 Mar 14	26.51000 +0.29	26.65	26.27	26.29	204,635
20 Mar 14	26.22000 -0.24	26.71	26.00	26.38	202,660
19 Mar 14	26.46000 +0.67	26.52	25.79	25.79	89,731
18 Mar 14	25.79000 +0.59	25.79	25.15	25.20	81,708
17 Mar 14	25.20000 +0.35	25.20	24.87	24.92	347,599
14 Mar 14	24.85000 +0.13	25.01	24.73	24.73	105,187
13 Mar 14	24.72000 -0.22	25.01	24.68	25.01	73,635
12 Mar 14	24.94000 -0.05	25.03	24.59	24.82	57,633
11 Mar 14	24.99000 +0.39	25.18	24.50	24.67	78,456
10 Mar 14	24.60000 -0.15	24.80	24.43	24.80	62,414
07 Mar 14	24.75000 -0.21	25.17	24.59	25.17	90,456
06 Mar 14	24.96000 -0.11	25.02	24.82	24.97	53,412
05 Mar 14	25.07000 -0.26	25.41	24.98	25.29	210,064
04 Mar 14	25.33000 +0.61	25.38	24.74	24.95	122,254
03 Mar 14	24.72000 -1.05	26.25	24.33	25.87	174,791
28 Feb 14	25.77000 +0.20	25.80	25.41	25.53	109,209
27 Feb 14	25.57000 +0.10	25.64	25.41	25.44	74,602
26 Feb 14	25.47000 +0.29	25.53	25.18	25.18	56,016
25 Feb 14	25.18000 +0.28	25.26	24.90	24.91	58,541
24 Feb 14	24.90000 +0.04	24.94	24.72	24.94	162,069
21 Feb 14	24.86000 +0.06	24.96	24.73	24.87	60,029
20 Feb 14	24.80000 +0.14	24.84	24.60	24.67	63,259
19 Feb 14	24.66000 +0.04	24.78	24.60	24.60	109,221
18 Feb 14	24.62000 -0.11	24.83	24.55	24.80	94,453
14 Feb 14	24.73000 -0.38	25.21	24.67	25.02	94,321
13 Feb 14	25.11000 +0.23	25.12	24.56	24.80	119,957
12 Feb 14	24.88000 -0.08	25.03	24.72	24.88	115,641
11 Feb 14	24.96000 +0.06	25.17	24.95	24.95	123,745
10 Feb 14	24.90000 -0.13	25.06	24.78	25.06	109,532
07 Feb 14	25.03000 +0.27	25.03	24.66	24.73	206,352
06 Feb 14	24.76000 +0.03	25.16	24.64	24.81	170,879
05 Feb 14	24.73000 -0.15	25.07	24.49	24.62	311,784
04 Feb 14	24.88000 +0.03	25.17	24.54	25.10	272,746
03 Feb 14	24.85000 -0.75	25.54	24.44	25.54	191,146
31 Jan 14	25.60000 -0.10	25.65	25.33	25.50	143,601
30 Jan 14	25.70000 +0.34	25.94	25.45	25.50	176,743
29 Jan 14	25.36000 -0.20	25.98	25.23	25.45	122,237
28 Jan 14	25.56000 +0.46	25.68	25.10	25.10	185,621
27 Jan 14	25.10000 -0.30	25.43	24.83	25.39	135,916
24 Jan 14	25.40000 -0.49	25.71	25.36	25.71	178,818
23 Jan 14	25.89000 -0.23	26.11	25.73	26.07	89,805
22 Jan 14	26.12000 +0.08	26.21	25.96	26.00	140,123
21 Jan 14	26.04000 -0.02	26.09	25.87	26.00	189,610
20 Jan 14	26.06000 +0.24	26.06	25.50	25.50	20,403
17 Jan 14	25.82000 -0.14	25.99	25.64	25.91	143,068
16 Jan 14	25.96000 +0.22	25.96	25.44	25.65	122,854
15 Jan 14	25.74000 +0.32	26.03	25.09	25.22	143,238
14 Jan 14	25.42000 +0.64	25.46	24.91	24.91	120,909
13 Jan 14	24.78000 -0.77	25.55	24.71	25.48	121,213
10 Jan 14	25.55000 +0.16	25.70	25.42	25.49	112,739
09 Jan 14	25.39000 +0.46	25.53	24.95	24.95	159,058
08 Jan 14	24.93000 -0.02	25.08	24.86	24.89	97,267
07 Jan 14	24.95000 +0.41	25.07	24.56	24.56	140,179
06 Jan 14	24.54000 -0.32	24.96	24.20	24.89	2,656,515
03 Jan 14	24.86000 +0.50	24.91	24.20	24.34	76,012
02 Jan 14	24.36000 +0.00	24.41	23.94	24.25	64,490
31 Dec 13	24.36000 -0.16	24.61	24.36	24.61	39,460
30 Dec 13	24.52000 +0.35	24.68	24.15	24.15	60,709
27 Dec 13	24.17000 +0.08	24.36	24.03	24.20	61,158
24 Dec 13	24.09000 +0.02	24.22	24.04	24.09	22,796
23 Dec 13	24.07000 +0.27	24.29	23.85	23.86	77,894
20 Dec 13	23.80000 +0.02	24.17	23.76	23.76	271,276
19 Dec 13	23.78000 -0.17	24.06	23.65	23.93	132,704
18 Dec 13	23.95000 +0.21	24.02	23.40	23.74	214,294
17 Dec 13	23.74000 -0.33	24.04	23.63	24.04	137,776
16 Dec 13	24.07000 +0.79	24.35	23.22	23.22	223,858
13 Dec 13	23.28000 -0.26	23.57	23.21	23.48	173,014
12 Dec 13	23.54000 +0.65	23.61	22.80	22.84	341,427
11 Dec 13	22.89000 +0.19	23.11	22.45	22.60	172,558
10 Dec 13	22.70000 +0.18	22.95	22.46	22.46	121,560
09 Dec 13	22.52000 +0.89	23.03	21.69	21.69	183,985
06 Dec 13	21.63000 +0.63	21.66	21.14	21.14	73,351
05 Dec 13	21.00000 -0.57	21.71	21.00	21.57	104,772
04 Dec 13	21.57000 +0.09	21.98	21.22	21.40	283,327
03 Dec 13	21.48000 -0.17	21.82	21.33	21.59	62,865
02 Dec 13	21.65000 -0.11	22.34	21.62	21.82	83,447
29 Nov 13	21.76000 +0.16	21.99	21.60	21.60	36,806
28 Nov 13	21.60000 -0.20	21.82	21.52	21.82	6,722
27 Nov 13	21.80000 +0.34	21.88	21.48	21.48	57,140
26 Nov 13	21.46000 -0.02	21.64	21.45	21.54	99,397
25 Nov 13	21.48000 +0.00	21.66	21.45	21.57	46,265
22 Nov 13	21.48000 +0.06	21.59	21.39	21.39	35,677
21 Nov 13	21.42000 +0.22	21.58	21.22	21.28	64,625
20 Nov 13	21.20000 -0.73	21.87	21.19	21.86	89,962
19 Nov 13	21.93000 +0.02	22.04	21.81	21.87	89,167
18 Nov 13	21.91000 +0.02	22.08	21.74	21.83	185,202
15 Nov 13	21.89000 +0.05	21.99	21.58	21.79	97,489
14 Nov 13	21.84000 +0.38	21.88	21.34	21.44	138,674
13 Nov 13	21.46000 +0.27	21.46	21.07	21.10	96,735
12 Nov 13	21.19000 +0.28	21.26	20.78	20.93	149,374
11 Nov 13	20.91000 -0.08	20.96	20.83	20.90	70,249
08 Nov 13	20.99000 +0.38	21.21	20.60	20.60	220,366
07 Nov 13	20.61000 -0.79	20.93	20.45	20.54	480,149
06 Nov 13	21.40000 -0.42	21.80	21.22	21.72	252,360
05 Nov 13	21.82000 +1.51	22.65	21.38	21.38	410,374
04 Nov 13	20.31000 -0.12	20.54	20.13	20.54	86,513
01 Nov 13	20.43000 -0.18	20.69	20.26	20.69	47,266
31 Oct 13	20.61000 -0.21	20.82	20.51	20.75	145,733
30 Oct 13	20.82000 -0.14	21.09	20.69	20.91	92,542
29 Oct 13	20.96000 +0.35	20.97	20.62	20.64	71,600
28 Oct 13	20.61000 +0.08	20.77	20.51	20.55	98,237
25 Oct 13	20.53000 +0.28	20.54	20.22	20.25	71,255
24 Oct 13	20.25000 +0.97	20.35	19.48	19.57	152,695
23 Oct 13	19.28000 -0.04	19.36	18.88	19.24	138,745
22 Oct 13	19.32000 -0.44	19.83	19.30	19.83	73,469
21 Oct 13	19.76000 +0.08	20.12	19.66	19.67	90,438
18 Oct 13	19.68000 +0.25	19.72	19.40	19.47	64,681
17 Oct 13	19.43000 +0.34	19.56	18.92	19.05	80,733
16 Oct 13	19.09000 +0.02	19.09	18.87	19.07	74,467
15 Oct 13	19.07000 -0.07	19.08	18.76	19.02	139,151
11 Oct 13	19.14000 -0.11	19.36	19.07	19.29	54,013
10 Oct 13	19.25000 +0.35	19.63	19.08	19.08	113,624
09 Oct 13	18.90000 -1.07	19.80	18.89	19.62	213,472
08 Oct 13	19.97000 -0.68	20.37	19.62	20.33	254,266
07 Oct 13	20.65000 -0.08	20.69	20.52	20.61	45,821
04 Oct 13	20.73000 +0.30	20.77	20.38	20.40	64,407
03 Oct 13	20.43000 -0.58	20.98	20.23	20.95	63,308
02 Oct 13	21.01000 -0.11	21.18	21.00	21.10	40,588
01 Oct 13	21.12000 +0.38	21.19	20.81	20.81	48,882
30 Sep 13	20.74000 -0.15	21.04	20.62	20.81	72,571
27 Sep 13	20.89000 -0.25	21.18	20.87	21.07	36,945
26 Sep 13	21.14000 +0.18	21.18	21.00	21.02	49,977
25 Sep 13	20.96000 +0.04	21.16	20.82	20.86	62,524
24 Sep 13	20.92000 -0.16	21.22	20.86	21.11	135,681
23 Sep 13	21.08000 -0.08	21.14	20.83	21.10	111,010
20 Sep 13	21.16000 -0.37	21.59	20.99	21.50	355,803
19 Sep 13	21.53000 +0.60	21.56	20.93	20.93	142,261
18 Sep 13	20.93000 +0.16	20.96	20.67	20.82	74,956
17 Sep 13	20.77000 +0.14	20.98	20.63	20.63	129,860
16 Sep 13	20.63000 +0.03	20.73	20.33	20.68	94,702
13 Sep 13	20.60000 -0.02	20.68	20.38	20.67	91,717
12 Sep 13	20.62000 +0.34	20.85	20.29	20.29	99,687
11 Sep 13	20.28000 -0.28	20.59	20.27	20.59	115,230
10 Sep 13	20.56000 +0.62	20.56	20.03	20.03	102,928
09 Sep 13	19.94000 +0.32	20.01	19.52	19.67	52,979
06 Sep 13	19.62000 +0.14	19.64	19.25	19.36	120,684
05 Sep 13	19.48000 +0.04	19.57	19.38	19.45	68,332
04 Sep 13	19.44000 +0.02	19.59	19.27	19.28	73,888
03 Sep 13	19.42000 -0.02	19.71	19.34	19.61	42,855
30 Aug 13	19.44000 -0.08	19.64	19.37	19.58	101,252
29 Aug 13	19.52000 -0.02	19.65	19.50	19.57	33,035
28 Aug 13	19.54000 -0.20	19.88	19.52	19.79	47,154
27 Aug 13	19.74000 -0.19	20.17	19.65	19.79	94,369
26 Aug 13	19.93000 +0.24	20.17	19.74	19.74	82,392
23 Aug 13	19.69000 +0.00	19.90	19.51	19.73	73,718
22 Aug 13	19.69000 +0.34	19.74	19.41	19.41	137,792
21 Aug 13	19.35000 -0.19	19.56	19.22	19.41	135,966
20 Aug 13	19.54000 -0.26	19.83	19.49	19.83	83,121
19 Aug 13	19.80000 +0.24	19.80	19.41	19.48	83,276
16 Aug 13	19.56000 -0.33	19.92	19.46	19.83	69,727
15 Aug 13	19.89000 -0.34	19.96	19.67	19.96	53,132
14 Aug 13	20.23000 +0.07	20.25	19.94	20.15	60,050
13 Aug 13	20.16000 +0.16	20.16	19.82	20.01	52,115
12 Aug 13	20.00000 -0.09	20.00	19.77	19.99	59,510
09 Aug 13	20.09000 -0.01	20.10	19.69	19.97	113,361
08 Aug 13	20.10000 -0.46	20.69	20.07	20.65	154,336
07 Aug 13	20.56000 -0.18	21.12	20.56	20.71	169,897
06 Aug 13	20.74000 +1.43	20.78	19.55	19.78	241,555
02 Aug 13	19.31000 +0.03	19.48	19.21	19.26	119,336
01 Aug 13	19.28000 -0.52	19.92	19.26	19.89	136,060
31 Jul 13	19.80000 -0.05	20.16	19.69	19.91	131,975
30 Jul 13	19.85000 +0.32	19.94	19.48	19.53	107,638
29 Jul 13	19.53000 +0.23	19.63	19.29	19.33	89,402
26 Jul 13	19.30000 -0.12	19.48	19.27	19.48	174,130
25 Jul 13	19.42000 -0.19	19.62	19.37	19.51	128,338
24 Jul 13	19.61000 -0.21	19.91	19.58	19.91	71,961
23 Jul 13	19.82000 -0.06	19.88	19.75	19.87	64,493
22 Jul 13	19.88000 -0.03	20.03	19.78	19.95	58,591
19 Jul 13	19.91000 +0.17	19.98	19.68	19.70	143,243
18 Jul 13	19.74000 -0.02	19.79	19.62	19.77	112,789
17 Jul 13	19.76000 +0.06	19.95	19.65	19.70	163,976
16 Jul 13	19.70000 -0.03	19.78	19.58	19.77	70,933
15 Jul 13	19.73000 -0.05	19.81	19.56	19.76	86,520
12 Jul 13	19.78000 +0.05	19.88	19.53	19.66	120,186
11 Jul 13	19.73000 -0.23	20.01	19.67	20.01	127,280
10 Jul 13	19.96000 -0.08	20.01	19.75	19.85	201,486
09 Jul 13	20.04000 -0.64	20.55	19.81	20.55	327,122
08 Jul 13	20.68000 +0.01	20.83	20.60	20.67	104,477
05 Jul 13	20.67000 +0.35	20.67	20.38	20.39	75,797
04 Jul 13	20.32000 +0.02	20.57	20.24	20.56	16,967
03 Jul 13	20.30000 -0.23	20.62	20.21	20.52	55,381
02 Jul 13	20.53000 +0.37	20.53	20.05	20.18	109,852
28 Jun 13	20.16000 -0.04	20.42	20.16	20.20	172,253
27 Jun 13	20.20000 +0.03	20.31	20.11	20.24	119,719
26 Jun 13	20.17000 -0.19	20.38	20.15	20.38	128,271
25 Jun 13	20.36000 -0.02	20.58	20.28	20.54	137,879
24 Jun 13	20.38000 -0.50	20.74	20.13	20.69	183,127
21 Jun 13	20.88000 +0.02	21.15	20.59	20.93	6,257,742
20 Jun 13	20.86000 -0.57	21.37	20.56	21.34	518,831
19 Jun 13	21.43000 -0.02	21.52	21.33	21.48	227,362
18 Jun 13	21.45000 +0.17	21.63	21.24	21.24	447,882
17 Jun 13	21.28000 +0.13	21.66	21.17	21.22	422,778
14 Jun 13	21.15000 +0.03	21.23	20.94	21.17	174,836
13 Jun 13	21.12000 +0.06	21.31	20.83	21.03	103,855
12 Jun 13	21.06000 +0.00	21.39	20.97	21.06	271,331
11 Jun 13	21.06000 -0.24	21.21	20.83	21.00	221,087
10 Jun 13	21.30000 -0.49	21.64	20.85	21.20	239,442
07 Jun 13	21.79000 +0.20	21.79	21.33	21.60	151,665
06 Jun 13	21.59000 -0.21	21.84	21.33	21.69	241,119
05 Jun 13	21.80000 -0.25	22.07	21.63	21.85	212,769
04 Jun 13	22.05000 +0.05	22.28	21.94	22.05	188,478
03 Jun 13	22.00000 +0.60	22.10	21.40	21.40	355,494
31 May 13	21.40000 -0.30	21.73	21.25	21.64	3,614,808
30 May 13	21.70000 +0.20	21.96	21.46	21.56	815,920
29 May 13	21.50000 +0.15	21.61	21.17	21.17	304,764
28 May 13	21.35000 +0.55	21.57	21.00	21.00	295,461
27 May 13	20.80000 -0.33	21.07	20.74	20.91	23,279
24 May 13	21.13000 -0.06	21.46	21.01	21.18	141,881
23 May 13	21.19000 +0.13	21.31	20.89	20.92	169,020
22 May 13	21.06000 -0.23	21.39	20.96	21.26	267,983
21 May 13	21.29000 +0.19	21.53	21.10	21.10	206,317
17 May 13	21.10000 +0.11	21.48	20.98	20.98	183,066
16 May 13	20.99000 +0.10	21.02	20.30	20.72	517,576
15 May 13	20.89000 +0.20	21.06	20.49	20.61	187,784
14 May 13	20.69000 +0.19	20.81	20.51	20.51	141,220
13 May 13	20.50000 -0.14	20.65	20.42	20.64	162,806
10 May 13	20.64000 +0.10	20.88	20.52	20.52	170,260
09 May 13	20.54000 -0.08	20.73	20.48	20.56	311,180
08 May 13	20.62000 +0.08	20.62	20.45	20.52	146,778
07 May 13	20.54000 +0.45	20.54	20.08	20.08	146,619
06 May 13	20.09000 +0.28	20.21	19.71	19.86	138,696
03 May 13	19.81000 +0.20	20.66	19.73	19.73	297,109
02 May 13	19.61000 -0.14	19.81	19.22	19.61	272,390
01 May 13	19.75000 -0.65	20.16	19.41	20.14	420,583
30 Apr 13	20.40000 +0.66	20.63	19.79	19.94	280,733
29 Apr 13	19.74000 -0.02	20.27	19.64	20.08	145,418
26 Apr 13	19.76000 -0.73	20.59	19.76	20.41	132,408
25 Apr 13	20.49000 -0.10	20.79	20.46	20.74	75,496
24 Apr 13	20.59000 +0.61	20.75	19.99	19.99	99,177
23 Apr 13	19.98000 +0.33	19.98	19.64	19.67	73,821
22 Apr 13	19.65000 -0.02	19.69	19.52	19.62	56,852
19 Apr 13	19.67000 +0.13	19.94	19.50	19.58	89,362
18 Apr 13	19.54000 -0.06	19.82	19.54	19.64	134,691
17 Apr 13	19.60000 -0.53	20.18	19.58	20.07	420,617
16 Apr 13	20.13000 +0.09	20.37	20.07	20.11	39,651
15 Apr 13	20.04000 -0.16	20.15	19.93	20.01	139,920
12 Apr 13	20.20000 -0.21	20.34	20.16	20.22	81,825
11 Apr 13	20.41000 -0.04	20.58	20.23	20.36	24,920
10 Apr 13	20.45000 +0.25	20.48	20.12	20.27	69,258
09 Apr 13	20.20000 +0.10	20.28	20.13	20.22	62,447
08 Apr 13	20.10000 -0.05	20.26	20.01	20.16	32,087
05 Apr 13	20.15000 -0.43	20.63	20.01	20.50	106,201
04 Apr 13	20.58000 -0.57	21.14	20.52	21.14	66,434
03 Apr 13	21.15000 -0.16	21.48	21.02	21.31	91,596
02 Apr 13	21.31000 -0.48	21.86	21.30	21.67	61,228
01 Apr 13	21.79000 -0.33	22.10	21.64	22.05	70,234
28 Mar 13	22.12000 +0.49	22.23	21.62	21.65	245,545
27 Mar 13	21.63000 +0.06	21.71	21.37	21.64	122,525
26 Mar 13	21.57000 -0.12	21.64	21.43	21.63	70,605
25 Mar 13	21.69000 +0.13	21.77	21.58	21.58	62,773
22 Mar 13	21.56000 -0.06	21.65	21.52	21.55	83,952
21 Mar 13	21.62000 +0.01	21.72	21.55	21.72	75,512
20 Mar 13	21.61000 +0.03	21.74	21.54	21.63	118,088
19 Mar 13	21.58000 -0.49	22.14	21.48	22.11	179,942
18 Mar 13	22.07000 +0.07	22.12	21.72	21.91	41,904
15 Mar 13	22.00000 +0.24	22.00	21.54	21.54	252,778
14 Mar 13	21.76000 -0.02	21.80	21.67	21.76	163,071
13 Mar 13	21.78000 +0.09	21.89	21.68	21.80	82,141
12 Mar 13	21.69000 +0.09	21.80	21.60	21.64	135,886
11 Mar 13	21.60000 +0.05	21.75	21.42	21.69	62,635
08 Mar 13	21.55000 +0.11	21.56	21.38	21.46	109,930
07 Mar 13	21.44000 -0.16	21.69	21.35	21.63	87,092
06 Mar 13	21.60000 -0.30	22.05	21.42	22.05	131,467
05 Mar 13	21.90000 +0.15	22.10	21.70	21.93	206,468
04 Mar 13	21.75000 -1.75	23.39	21.37	23.39	10,205,276
01 Mar 13	23.50000 +0.15	23.59	23.25	23.32	60,384
28 Feb 13	23.35000 +0.28	23.49	23.10	23.14	145,394
27 Feb 13	23.07000 +0.43	23.25	22.60	22.60	101,901
26 Feb 13	22.64000 +0.79	23.60	21.29	21.94	212,658
25 Feb 13	21.85000 -1.13	23.07	21.70	22.99	100,372
22 Feb 13	22.98000 -0.04	23.10	22.68	23.02	153,337
21 Feb 13	23.02000 -0.08	23.06	22.67	23.05	73,589
20 Feb 13	23.10000 +0.22	23.11	22.74	22.74	72,791
19 Feb 13	22.88000 +0.33	23.06	22.64	22.64	44,055
15 Feb 13	22.55000 +0.15	22.60	22.29	22.49	52,175
14 Feb 13	22.40000 +0.05	22.47	22.12	22.32	19,130
13 Feb 13	22.35000 +0.37	22.44	21.90	21.93	37,945
12 Feb 13	21.98000 +0.38	22.19	21.35	21.36	40,739
11 Feb 13	21.60000 +0.21	21.69	21.19	21.45	29,458
08 Feb 13	21.39000 +0.09	21.49	21.20	21.38	20,037
07 Feb 13	21.30000 +0.09	21.36	21.11	21.21	27,199
06 Feb 13	21.21000 -0.03	21.27	21.11	21.11	31,803
05 Feb 13	21.24000 -0.57	21.72	21.05	21.26	59,073
04 Feb 13	21.81000 +0.06	21.88	21.52	21.52	19,935
01 Feb 13	21.75000 -0.01	21.98	21.65	21.84	43,884
31 Jan 13	21.76000 +0.08	21.93	21.65	21.66	41,443
30 Jan 13	21.68000 -0.16	22.04	21.68	21.85	43,918
29 Jan 13	21.84000 +0.14	21.84	21.62	21.62	18,645
28 Jan 13	21.70000 -0.22	21.94	21.50	21.84	100,545
25 Jan 13	21.92000 +0.32	21.99	21.49	21.62	47,264
24 Jan 13	21.60000 +0.24	21.61	21.30	21.44	29,267
23 Jan 13	21.36000 -0.19	21.65	21.34	21.36	42,048
22 Jan 13	21.55000 +0.25	21.78	21.21	21.35	190,334
21 Jan 13	21.30000 +0.01	21.48	21.30	21.38	34,822
18 Jan 13	21.29000 +0.34	21.31	20.97	20.98	37,721
17 Jan 13	20.95000 +0.04	20.95	20.56	20.82	91,542
16 Jan 13	20.91000 +0.09	21.07	20.77	20.99	92,191
15 Jan 13	20.82000 +0.05	20.85	20.68	20.68	51,115
14 Jan 13	20.77000 -0.11	20.98	20.58	20.90	44,805
11 Jan 13	20.88000 +0.06	20.89	20.64	20.74	38,866
10 Jan 13	20.82000 -0.08	20.91	20.65	20.91	41,635
09 Jan 13	20.90000 +0.11	20.90	20.57	20.71	40,611
08 Jan 13	20.79000 +0.03	20.89	20.60	20.79	32,991
07 Jan 13	20.76000 -0.12	21.17	20.65	20.69	50,695
04 Jan 13	20.88000 +0.11	20.96	20.65	20.65	71,033
03 Jan 13	20.77000 +0.05	20.80	20.59	20.63	41,445
02 Jan 13	20.72000 -0.03	20.82	20.59	20.81	28,926
31 Dec 12	20.75000 +0.09	20.77	20.42	20.61	51,427
28 Dec 12	20.66000 -0.11	20.94	20.48	20.71	53,120
27 Dec 12	20.77000 -0.19	20.98	20.49	20.94	61,615
24 Dec 12	20.96000 -0.04	21.05	20.58	21.05	36,254
21 Dec 12	21.00000 +0.00	21.25	20.68	20.95	468,591
20 Dec 12	21.00000 -0.42	21.32	20.99	21.26	40,045
19 Dec 12	21.42000 +0.12	21.51	21.14	21.33	42,581
18 Dec 12	21.30000 +0.02	21.56	21.24	21.25	93,261
17 Dec 12	21.28000 +0.28	21.28	20.90	20.91	75,635
14 Dec 12	21.00000 +0.24	21.04	20.74	20.75	100,123
13 Dec 12	20.76000 -0.27	20.99	20.65	20.93	114,574
12 Dec 12	21.03000 +0.15	21.03	20.67	20.88	102,143
11 Dec 12	20.88000 +0.05	21.14	20.81	20.90	40,674
10 Dec 12	20.83000 -0.19	21.28	20.46	20.93	195,008
07 Dec 12	21.02000 -0.82	22.03	20.61	21.98	290,951
06 Dec 12	21.84000 -0.21	22.24	21.72	22.24	48,071
05 Dec 12	22.05000 +0.24	22.11	21.87	21.94	78,797
04 Dec 12	21.81000 -0.67	22.44	21.77	22.23	52,367
03 Dec 12	22.48000 -0.24	22.71	22.21	22.62	77,495
30 Nov 12	22.72000 +0.31	22.76	22.43	22.51	139,615
29 Nov 12	22.41000 +0.29	22.55	22.06	22.06	50,925
28 Nov 12	22.12000 +0.23	22.22	21.74	21.87	38,288
27 Nov 12	21.89000 +0.11	21.94	21.62	21.94	35,352
26 Nov 12	21.78000 -0.02	21.80	21.48	21.52	33,245
23 Nov 12	21.80000 +0.79	21.80	20.88	20.88	25,182
22 Nov 12	21.01000 -0.27	21.30	20.99	21.22	3,232
21 Nov 12	21.28000 +0.10	21.34	20.80	21.15	57,239
20 Nov 12	21.18000 +0.02	21.38	21.02	21.02	31,492
19 Nov 12	21.16000 -0.02	21.52	21.01	21.25	24,870
16 Nov 12	21.18000 +0.34	21.52	20.83	20.83	108,020
15 Nov 12	20.84000 +0.24	21.05	20.60	20.81	107,326
14 Nov 12	20.60000 -0.20	21.16	20.55	20.80	116,031
13 Nov 12	20.80000 -0.26	21.17	20.79	20.96	71,576
12 Nov 12	21.06000 -0.39	21.55	20.93	21.47	67,113
09 Nov 12	21.45000 +0.06	21.78	21.22	21.78	158,968
08 Nov 12	21.39000 -0.83	22.23	21.22	22.09	119,505
07 Nov 12	22.22000 +0.33	22.39	21.53	21.73	69,613
06 Nov 12	21.89000 +0.00	21.95	21.43	21.75	75,720
05 Nov 12	21.89000 +0.28	21.89	21.08	21.49	86,943
02 Nov 12	21.61000 -0.46	22.27	21.44	22.13	226,939
01 Nov 12	22.07000 -0.08	22.75	21.97	22.48	84,576
31 Oct 12	22.15000 +0.94	23.53	20.91	21.21	200,777
30 Oct 12	21.21000 -0.33	21.47	20.80	21.46	26,521
29 Oct 12	21.54000 +0.75	21.55	20.50	20.50	28,169
26 Oct 12	20.79000 -0.22	21.09	20.55	20.99	64,374
25 Oct 12	21.01000 +0.15	21.29	20.84	21.09	186,587
24 Oct 12	20.86000 -0.13	21.12	20.76	21.09	113,317
23 Oct 12	20.99000 +0.03	21.07	20.41	20.86	96,094
22 Oct 12	20.96000 +0.41	21.03	20.51	20.64	71,431
19 Oct 12	20.55000 +0.12	20.95	20.37	20.37	98,815
18 Oct 12	20.43000 +0.12	20.49	20.23	20.27	41,689
17 Oct 12	20.31000 -0.05	20.44	20.18	20.27	48,739
16 Oct 12	20.36000 +0.17	20.69	20.24	20.33	75,158
15 Oct 12	20.19000 -0.07	20.62	19.99	20.46	70,939
12 Oct 12	20.26000 -0.10	20.80	20.24	20.54	40,947
11 Oct 12	20.36000 +0.50	20.56	19.92	20.05	100,365
10 Oct 12	19.86000 +0.14	19.91	19.53	19.72	45,018
09 Oct 12	19.72000 -0.14	20.05	19.66	19.91	36,172
05 Oct 12	19.86000 +0.15	19.91	19.58	19.74	50,431
04 Oct 12	19.71000 +0.07	19.89	19.59	19.68	21,231
03 Oct 12	19.64000 +0.64	19.64	18.80	19.19	89,114
02 Oct 12	19.00000 -0.02	19.15	18.84	19.15	31,060
01 Oct 12	19.02000 +0.11	19.16	18.83	18.91	84,053
28 Sep 12	18.91000 -0.54	19.73	18.76	19.45	110,148
27 Sep 12	19.45000 -0.44	20.03	19.45	20.03	79,358
26 Sep 12	19.89000 +0.00	20.06	19.55	19.89	133,284
25 Sep 12	19.89000 +0.71	19.99	19.24	19.37	127,767
24 Sep 12	19.18000 +0.16	19.36	18.79	19.10	85,588
21 Sep 12	19.02000 +0.23	19.02	18.70	18.80	231,415
20 Sep 12	18.79000 -0.01	18.84	18.66	18.79	160,250
19 Sep 12	18.80000 -0.30	19.08	18.77	18.99	71,120
18 Sep 12	19.10000 +0.24	19.39	18.84	18.84	102,147
17 Sep 12	18.86000 -0.26	19.14	18.82	19.14	88,276
14 Sep 12	19.12000 +0.25	19.50	18.95	18.95	123,029
13 Sep 12	18.87000 -0.05	19.02	18.74	18.88	58,669
12 Sep 12	18.92000 +0.35	19.00	18.61	18.61	76,950
11 Sep 12	18.57000 +0.25	18.63	18.20	18.32	69,206
10 Sep 12	18.32000 -0.02	18.36	18.15	18.34	52,348
07 Sep 12	18.34000 -0.03	18.43	18.19	18.37	82,010
06 Sep 12	18.37000 -0.08	18.61	18.32	18.43	35,039
05 Sep 12	18.45000 +0.23	18.54	18.17	18.31	33,112
04 Sep 12	18.22000 -0.15	18.47	18.05	18.41	80,624
31 Aug 12	18.37000 +0.15	18.52	17.98	18.32	135,853
30 Aug 12	18.22000 -0.89	18.52	17.84	18.28	194,888
29 Aug 12	19.11000 +0.10	19.12	18.99	19.07	129,078
28 Aug 12	19.01000 -0.01	19.14	18.75	19.00	50,412
27 Aug 12	19.02000 -0.37	19.50	18.99	19.45	173,488
24 Aug 12	19.39000 -0.01	19.51	19.28	19.31	152,581
23 Aug 12	19.40000 -0.06	19.48	19.27	19.48	165,668
22 Aug 12	19.46000 -0.11	19.67	19.45	19.56	202,021
21 Aug 12	19.57000 +0.22	19.63	19.35	19.41	89,031
20 Aug 12	19.35000 +0.10	19.56	19.02	19.15	44,120
17 Aug 12	19.25000 +0.02	19.34	19.18	19.30	38,761
16 Aug 12	19.23000 +0.21	19.35	18.94	19.02	55,329
15 Aug 12	19.02000 +0.01	19.22	18.82	19.00	45,148
14 Aug 12	19.01000 -0.11	19.30	18.85	19.16	71,236
13 Aug 12	19.12000 +0.16	19.12	18.86	18.90	45,030
10 Aug 12	18.96000 +0.13	19.13	18.82	18.88	48,961
09 Aug 12	18.83000 +0.14	19.07	18.68	18.78	60,199
08 Aug 12	18.69000 -0.27	18.91	18.61	18.82	84,436
07 Aug 12	18.96000 -0.11	19.15	18.75	18.99	122,334
03 Aug 12	19.07000 -0.03	19.24	18.70	19.24	234,948
02 Aug 12	19.10000 -1.44	20.21	17.90	20.21	275,659
01 Aug 12	20.54000 -0.67	21.34	20.43	21.24	71,608
31 Jul 12	21.21000 -0.19	21.56	21.06	21.38	49,242
30 Jul 12	21.40000 -0.32	21.88	21.33	21.69	187,203
27 Jul 12	21.72000 +0.48	22.00	21.16	21.29	69,918
26 Jul 12	21.24000 +0.20	21.41	21.08	21.13	20,030
25 Jul 12	21.04000 +0.43	21.20	20.64	20.64	34,625
24 Jul 12	20.61000 -0.21	21.05	20.61	20.79	21,861
23 Jul 12	20.82000 -0.06	20.85	20.41	20.72	108,311
20 Jul 12	20.88000 -0.15	21.23	20.61	20.84	53,268
19 Jul 12	21.03000 -0.21	21.30	21.01	21.19	67,156
18 Jul 12	21.24000 -0.03	21.50	21.19	21.25	29,973
17 Jul 12	21.27000 -0.22	21.54	21.19	21.37	73,430
16 Jul 12	21.49000 -0.31	21.99	21.38	21.99	37,199
13 Jul 12	21.80000 -0.23	22.05	21.80	21.99	54,843
12 Jul 12	22.03000 +0.12	22.12	21.84	21.92	54,670
11 Jul 12	21.91000 +0.08	21.97	21.59	21.72	43,139
10 Jul 12	21.83000 -0.11	22.26	21.76	22.22	97,593
09 Jul 12	21.94000 -0.06	22.08	21.88	22.05	54,770
06 Jul 12	22.00000 -0.21	22.30	21.91	22.10	105,697
05 Jul 12	22.21000 +0.16	22.30	21.76	21.89	128,182
04 Jul 12	22.05000 +0.60	22.21	21.37	21.45	3,403
03 Jul 12	21.45000 -0.37	22.76	21.45	22.51	57,442
29 Jun 12	21.82000 +0.59	21.82	21.11	21.30	55,418
28 Jun 12	21.23000 +0.20	21.34	20.67	20.97	113,231
27 Jun 12	21.03000 +0.50	21.10	20.49	20.55	26,321
26 Jun 12	20.53000 +0.24	20.75	20.34	20.34	35,259
25 Jun 12	20.29000 +0.19	20.37	19.80	20.10	49,746
22 Jun 12	20.10000 -0.26	20.39	20.08	20.39	29,637
21 Jun 12	20.36000 -0.50	20.85	20.25	20.85	118,473
20 Jun 12	20.86000 -0.23	21.12	20.85	21.11	63,158
19 Jun 12	21.09000 +0.28	21.17	20.72	20.79	32,274
18 Jun 12	20.81000 +0.19	20.97	20.43	20.62	45,818
15 Jun 12	20.62000 +0.72	20.62	19.75	19.81	149,954
14 Jun 12	19.90000 +0.05	19.97	19.73	19.77	56,119
13 Jun 12	19.85000 -0.13	20.45	19.68	20.00	70,635
12 Jun 12	19.98000 +0.15	20.07	19.73	19.83	46,177
11 Jun 12	19.83000 -0.59	20.45	19.83	20.42	62,846
08 Jun 12	20.42000 +0.18	20.81	20.19	20.35	39,376
07 Jun 12	20.24000 -0.19	20.65	20.01	20.57	40,903
06 Jun 12	20.43000 +0.31	20.71	20.12	20.12	138,529
05 Jun 12	20.12000 +0.42	20.23	19.59	19.63	43,840
04 Jun 12	19.70000 -0.56	20.31	19.65	20.17	75,370
01 Jun 12	20.26000 -0.11	20.37	19.94	20.37	75,198
31 May 12	20.37000 -0.43	20.85	20.29	20.76	261,569
30 May 12	20.80000 +0.01	21.09	20.53	20.79	58,291
29 May 12	20.79000 +0.33	21.14	20.51	20.51	65,761
28 May 12	20.46000 -0.15	20.70	20.40	20.70	3,856
25 May 12	20.61000 +0.25	20.65	20.29	20.34	61,270
24 May 12	20.36000 +0.09	20.37	20.17	20.28	74,423
23 May 12	20.27000 +0.19	20.41	19.87	19.97	97,379
22 May 12	20.08000 -0.23	20.45	19.98	20.44	72,107
18 May 12	20.31000 +0.58	20.77	19.72	19.72	88,490
17 May 12	19.73000 -1.01	20.73	19.64	20.66	81,669
16 May 12	20.74000 +0.04	21.20	20.65	20.70	133,385
15 May 12	20.70000 +0.21	20.90	20.32	20.45	96,452
14 May 12	20.49000 -0.12	20.57	19.90	20.46	71,891
11 May 12	20.61000 -0.38	20.95	20.44	20.92	78,139
10 May 12	20.99000 +0.17	21.42	20.86	20.86	115,236
09 May 12	20.82000 -0.50	21.23	20.62	21.16	119,076
08 May 12	21.32000 +0.25	21.32	20.77	21.07	126,505
07 May 12	21.07000 -0.38	21.48	21.04	21.45	60,236
04 May 12	21.45000 -0.03	21.99	21.29	21.99	125,092
03 May 12	21.48000 +0.75	21.59	20.60	20.79	99,699
02 May 12	20.73000 +0.04	20.85	20.60	20.66	103,023
01 May 12	20.69000 -0.21	20.96	20.65	20.86	65,398
30 Apr 12	20.90000 +0.25	20.90	20.62	20.74	77,605
27 Apr 12	20.65000 +0.40	20.73	20.25	20.25	147,164
26 Apr 12	20.25000 -0.02	20.41	20.21	20.39	199,826
25 Apr 12	20.27000 +0.26	20.32	19.92	20.24	90,941
24 Apr 12	20.01000 -0.21	20.45	19.84	20.24	121,789
23 Apr 12	20.22000 -0.61	20.61	20.22	20.61	48,679
20 Apr 12	20.83000 -0.08	20.96	20.75	20.92	34,532
19 Apr 12	20.91000 +0.17	20.93	20.70	20.80	49,198
18 Apr 12	20.74000 -0.26	21.00	20.61	21.00	36,462
17 Apr 12	21.00000 -0.21	21.25	20.93	21.25	80,788
16 Apr 12	21.21000 +0.25	21.27	20.97	20.97	81,048
13 Apr 12	20.96000 -0.38	21.29	20.94	21.29	496,148
12 Apr 12	21.34000 -0.50	21.71	21.22	21.71	120,904
11 Apr 12	21.84000 +0.38	21.84	21.52	21.58	101,428
10 Apr 12	21.46000 -0.77	22.21	21.41	22.18	90,350
09 Apr 12	22.23000 -0.21	22.44	22.16	22.44	129,629
05 Apr 12	22.44000 -0.15	22.56	22.21	22.32	48,168
04 Apr 12	22.59000 -0.52	23.01	22.56	23.00	36,621
03 Apr 12	23.11000 -0.25	23.46	23.01	23.38	47,837
02 Apr 12	23.36000 -0.40	23.69	23.36	23.63	75,769
30 Mar 12	23.76000 +0.08	23.96	23.57	23.72	39,507
29 Mar 12	23.68000 -0.32	24.00	23.32	24.00	89,803
28 Mar 12	24.00000 +0.22	24.11	23.57	23.76	77,229
27 Mar 12	23.78000 +0.40	23.87	23.40	23.50	36,561
26 Mar 12	23.38000 +0.02	23.50	23.23	23.45	108,406
23 Mar 12	23.36000 +0.26	23.36	22.96	23.07	66,594
22 Mar 12	23.10000 -0.22	23.49	23.10	23.30	75,478
21 Mar 12	23.32000 -0.14	23.63	23.30	23.36	113,553
20 Mar 12	23.46000 -0.40	23.87	23.37	23.86	195,787
19 Mar 12	23.86000 +0.23	23.87	23.50	23.63	40,541
16 Mar 12	23.63000 +0.17	23.75	23.36	23.49	164,569
15 Mar 12	23.46000 +0.35	23.46	23.13	23.23	71,364
14 Mar 12	23.11000 -0.30	23.42	23.00	23.35	56,502
13 Mar 12	23.41000 -0.10	23.62	23.24	23.62	35,153
12 Mar 12	23.51000 +0.20	23.73	23.37	23.60	51,222
09 Mar 12	23.31000 -0.05	23.66	23.30	23.50	74,228
08 Mar 12	23.36000 +0.10	23.55	23.17	23.51	89,950
07 Mar 12	23.26000 -0.23	23.55	23.26	23.55	52,869
06 Mar 12	23.49000 -0.18	23.70	23.34	23.70	79,194
05 Mar 12	23.67000 +0.00	23.89	23.53	23.57	51,575
02 Mar 12	23.67000 -0.39	24.27	23.58	24.00	41,464
01 Mar 12	24.06000 -0.08	24.24	23.71	24.15	89,523
29 Feb 12	24.14000 +0.62	24.44	23.75	24.00	506,296
28 Feb 12	23.52000 -2.06	25.15	23.28	24.60	145,571
27 Feb 12	25.58000 -0.24	25.76	25.38	25.76	45,597
24 Feb 12	25.82000 +0.17	25.86	25.36	25.63	56,265
23 Feb 12	25.65000 +0.07	25.86	25.27	25.48	97,567
22 Feb 12	25.58000 +0.20	25.66	25.35	25.35	92,461
21 Feb 12	25.38000 +0.07	25.64	25.06	25.16	49,323
17 Feb 12	25.31000 +0.02	25.46	25.06	25.25	65,055
16 Feb 12	25.29000 +0.65	25.88	24.47	24.60	186,159
15 Feb 12	24.64000 +0.38	24.66	24.20	24.20	147,531
14 Feb 12	24.26000 -0.29	24.59	24.18	24.59	53,487
13 Feb 12	24.55000 +0.47	24.57	24.23	24.25	468,115
10 Feb 12	24.08000 -0.09	24.25	23.69	23.95	37,575
09 Feb 12	24.17000 -0.09	24.45	24.00	24.20	222,063
08 Feb 12	24.26000 -0.07	24.39	24.17	24.30	85,211
07 Feb 12	24.33000 -0.35	24.65	24.18	24.65	33,702
06 Feb 12	24.68000 +0.26	24.69	24.33	24.58	740,009
03 Feb 12	24.42000 +0.91	24.85	23.73	23.79	256,147
02 Feb 12	23.51000 -0.05	23.93	23.40	23.57	100,312
01 Feb 12	23.56000 -0.07	23.72	23.42	23.65	100,221
31 Jan 12	23.63000 +0.18	23.67	23.23	23.49	94,659
30 Jan 12	23.45000 +0.13	23.45	23.25	23.27	75,780
27 Jan 12	23.32000 -0.29	23.63	22.89	23.25	56,459
26 Jan 12	23.61000 -0.07	23.81	23.19	23.81	76,898
25 Jan 12	23.68000 -0.12	23.89	23.45	23.65	41,778
24 Jan 12	23.80000 +0.44	23.89	23.10	23.30	61,227
23 Jan 12	23.36000 -0.21	24.41	23.17	23.62	89,604
20 Jan 12	23.57000 +0.77	23.57	22.50	22.50	121,201
19 Jan 12	22.80000 +0.94	23.01	21.63	21.63	104,429
18 Jan 12	21.86000 +0.27	21.88	21.26	21.53	43,592
17 Jan 12	21.59000 -0.40	21.98	21.36	21.98	26,889
16 Jan 12	21.99000 +0.20	22.00	21.61	22.00	6,775
13 Jan 12	21.79000 -0.11	22.01	21.60	21.97	61,911
12 Jan 12	21.90000 -0.02	21.91	21.46	21.78	59,827
11 Jan 12	21.92000 -0.19	22.23	21.83	22.01	52,167
10 Jan 12	22.11000 +0.42	22.38	21.80	21.87	82,338
09 Jan 12	21.69000 -0.16	21.99	21.57	21.99	111,603
06 Jan 12	21.85000 -0.21	21.99	21.74	21.89	19,632
05 Jan 12	22.06000 -0.35	22.23	21.87	22.21	49,696
04 Jan 12	22.41000 +0.46	22.57	22.02	22.02	126,971
03 Jan 12	21.95000 -0.45	22.75	21.68	22.58	65,183
30 Dec 11	22.40000 -0.13	22.60	22.16	22.32	38,575
29 Dec 11	22.53000 +0.12	22.75	22.28	22.75	11,937
28 Dec 11	22.41000 -0.17	22.60	22.21	22.32	42,827
23 Dec 11	22.58000 -0.26	23.13	22.55	22.92	43,150
22 Dec 11	22.84000 +0.55	23.19	22.20	22.25	82,700
21 Dec 11	22.29000 -0.10	22.35	21.51	22.23	49,338
20 Dec 11	22.39000 +1.02	22.71	21.32	21.32	99,963
19 Dec 11	21.37000 +0.40	21.37	20.75	20.95	34,363
16 Dec 11	20.97000 +0.49	21.20	20.74	20.80	248,653
15 Dec 11	20.48000 -0.25	20.73	20.40	20.73	47,570
14 Dec 11	20.73000 -0.12	20.88	20.59	20.88	60,996
13 Dec 11	20.85000 -0.27	21.38	20.65	21.20	96,086
12 Dec 11	21.12000 +0.84	21.21	20.58	20.58	111,643
09 Dec 11	20.28000 +0.21	20.41	19.90	20.07	70,986
08 Dec 11	20.07000 -0.14	20.28	19.99	20.23	47,873
07 Dec 11	20.21000 -0.03	20.33	20.06	20.32	52,901
06 Dec 11	20.24000 -0.44	20.63	20.19	20.49	43,830
05 Dec 11	20.68000 -0.31	21.30	20.62	21.30	31,359
02 Dec 11	20.99000 +0.28	21.18	20.80	20.97	71,430
01 Dec 11	20.71000 -0.50	21.29	20.71	20.99	63,176
30 Nov 11	21.21000 +1.36	21.21	20.00	20.00	203,157
29 Nov 11	19.85000 -0.33	20.19	19.81	20.03	75,160
28 Nov 11	20.18000 +0.33	20.42	20.09	20.36	78,007
25 Nov 11	19.85000 -0.32	20.12	19.85	20.05	37,786
24 Nov 11	20.17000 +0.09	20.21	20.08	20.08	1,145
23 Nov 11	20.08000 -0.31	20.38	19.95	20.27	94,527
22 Nov 11	20.39000 -0.61	21.00	20.39	20.78	44,763
21 Nov 11	21.00000 -0.45	21.45	20.84	21.45	88,512
18 Nov 11	21.45000 +0.12	21.60	21.29	21.33	101,909
17 Nov 11	21.33000 +0.18	21.42	21.08	21.27	148,297
16 Nov 11	21.15000 +1.05	21.63	20.05	20.21	550,250
15 Nov 11	20.10000 -0.07	20.31	19.99	20.25	216,923
14 Nov 11	20.17000 -0.58	20.90	20.12	20.90	163,381
11 Nov 11	20.75000 +0.41	20.93	20.42	20.42	63,117
10 Nov 11	20.34000 -0.43	20.82	20.34	20.75	81,498
09 Nov 11	20.77000 -0.34	20.97	20.60	20.76	141,702
08 Nov 11	21.11000 -0.14	21.65	21.01	21.45	161,534
07 Nov 11	21.25000 +0.32	21.29	20.70	20.85	118,324
04 Nov 11	20.93000 -0.33	21.32	20.68	21.20	151,628
03 Nov 11	21.26000 +0.56	21.71	20.71	20.80	197,282
02 Nov 11	20.70000 +0.38	20.86	20.28	20.35	121,314
01 Nov 11	20.32000 +0.48	20.62	18.22	18.24	351,000
31 Oct 11	19.84000 -1.61	21.95	19.84	21.94	220,171
28 Oct 11	21.45000 +1.01	21.63	20.38	20.45	223,117
27 Oct 11	20.44000 +1.20	20.68	19.67	19.80	451,742
26 Oct 11	19.24000 -0.17	19.67	19.24	19.60	567,720
25 Oct 11	19.41000 -0.05	19.72	19.40	19.50	391,325
24 Oct 11	19.46000 +0.39	19.62	19.08	19.13	79,643
21 Oct 11	19.07000 -0.17	19.52	19.05	19.47	111,788
20 Oct 11	19.24000 +0.37	19.50	18.85	18.85	108,923
19 Oct 11	18.87000 -0.24	19.06	18.76	18.96	84,144
18 Oct 11	19.11000 -0.01	19.17	18.82	19.00	91,675
17 Oct 11	19.12000 +0.27	19.15	18.57	18.94	208,831
14 Oct 11	18.85000 +0.19	18.86	18.32	18.82	186,481
13 Oct 11	18.66000 -0.38	19.20	18.65	19.00	151,909
12 Oct 11	19.04000 -0.56	19.75	19.03	19.75	152,436
11 Oct 11	19.60000 +0.03	19.92	19.29	19.92	79,363
07 Oct 11	19.57000 -0.39	20.00	19.28	20.00	105,962
06 Oct 11	19.96000 -0.25	20.43	19.90	20.42	65,000
05 Oct 11	20.21000 -0.44	20.63	20.21	20.52	90,697
04 Oct 11	20.65000 +0.31	21.12	20.26	20.34	73,887
03 Oct 11	20.34000 -0.92	21.26	20.10	21.26	98,613
30 Sep 11	21.26000 +0.00	21.53	20.81	21.33	69,843
29 Sep 11	21.26000 -0.04	21.71	20.93	21.41	23,835
28 Sep 11	21.30000 -0.33	21.81	20.96	21.63	39,741
27 Sep 11	21.63000 +0.33	22.20	21.44	21.57	112,109
26 Sep 11	21.30000 +0.08	21.42	21.13	21.25	48,076
23 Sep 11	21.22000 +0.39	21.52	20.84	20.84	73,987
22 Sep 11	20.83000 -0.21	21.04	20.58	21.03	117,429
21 Sep 11	21.04000 -0.59	21.82	20.86	21.63	215,364
20 Sep 11	21.63000 +0.86	21.64	20.92	20.92	62,294
19 Sep 11	20.77000 -0.40	21.24	20.57	21.01	47,919
16 Sep 11	21.17000 -0.35	21.64	21.17	21.52	133,082
15 Sep 11	21.52000 -0.42	22.10	21.35	22.10	16,738
14 Sep 11	21.94000 +0.69	21.94	21.35	21.58	145,901
13 Sep 11	21.25000 +0.22	21.46	21.15	21.22	137,968
12 Sep 11	21.03000 -0.27	21.12	20.54	21.06	53,414
09 Sep 11	21.30000 -0.13	21.62	20.92	21.41	42,119
08 Sep 11	21.43000 -0.27	21.70	21.32	21.70	27,521
07 Sep 11	21.70000 +0.63	21.76	21.27	21.27	47,806
06 Sep 11	21.07000 -0.29	21.17	20.89	21.17	72,400
02 Sep 11	21.36000 -0.50	21.80	21.36	21.79	29,181
01 Sep 11	21.86000 -0.55	22.54	21.85	22.39	48,048
31 Aug 11	22.41000 -0.19	23.21	22.39	22.66	152,962
30 Aug 11	22.60000 +0.25	22.75	22.20	22.45	75,363
29 Aug 11	22.35000 -0.13	22.84	22.25	22.42	64,290
26 Aug 11	22.48000 +0.84	22.53	21.38	21.64	126,020
25 Aug 11	21.64000 -0.66	22.44	21.56	22.43	35,977
24 Aug 11	22.30000 -0.11	22.82	22.11	22.41	63,384
23 Aug 11	22.41000 +0.88	22.47	21.36	21.39	91,826
22 Aug 11	21.53000 +0.36	21.71	21.28	21.51	87,620
19 Aug 11	21.17000 +0.01	21.70	20.97	21.19	132,765
18 Aug 11	21.16000 -1.10	22.39	21.12	22.39	45,415
17 Aug 11	22.26000 -0.46	22.96	22.24	22.96	70,992
16 Aug 11	22.72000 -0.38	23.08	22.33	23.08	50,944
15 Aug 11	23.10000 +0.19	23.34	22.73	23.22	96,911
12 Aug 11	22.91000 +0.37	22.94	22.39	22.58	33,979
11 Aug 11	22.54000 +0.12	22.68	22.05	22.46	79,368
10 Aug 11	22.42000 -0.05	22.95	22.30	22.63	79,641
09 Aug 11	22.47000 +0.97	22.48	21.00	21.90	125,124
08 Aug 11	21.50000 -2.00	23.50	21.39	23.50	128,742
05 Aug 11	23.50000 -2.03	24.77	21.68	21.99	130,664
04 Aug 11	25.53000 -0.83	26.28	25.03	26.26	189,121
03 Aug 11	26.36000 +0.22	26.38	25.68	26.02	74,469
02 Aug 11	26.14000 -0.10	27.36	26.11	26.29	49,379
29 Jul 11	26.24000 +0.17	26.38	25.70	25.99	50,271
28 Jul 11	26.07000 -0.54	26.71	25.99	26.45	19,889
27 Jul 11	26.61000 -0.01	26.61	25.86	26.46	52,688
26 Jul 11	26.62000 -0.59	27.05	26.35	27.00	27,134
25 Jul 11	27.21000 +0.87	28.00	26.38	26.38	85,678
22 Jul 11	26.34000 -0.08	26.59	26.10	26.56	28,704
21 Jul 11	26.42000 -0.04	26.52	26.28	26.52	22,086
20 Jul 11	26.46000 +0.42	26.46	25.84	26.01	26,507
19 Jul 11	26.04000 -0.55	26.75	25.80	26.54	135,214
18 Jul 11	26.59000 -0.53	27.24	26.58	27.19	82,249
15 Jul 11	27.12000 -0.19	27.42	26.99	27.41	19,849
14 Jul 11	27.31000 +0.11	27.54	27.17	27.20	46,391
13 Jul 11	27.20000 +0.45	27.41	26.72	26.83	64,768
12 Jul 11	26.75000 -0.03	26.90	26.50	26.70	58,739
11 Jul 11	26.78000 -0.43	27.21	26.63	27.21	58,094
08 Jul 11	27.21000 +0.06	27.21	26.85	26.95	51,665
07 Jul 11	27.15000 +0.64	27.40	26.34	26.50	53,002
06 Jul 11	26.51000 +0.21	26.53	26.07	26.44	56,777
05 Jul 11	26.30000 -0.19	26.48	26.06	26.47	21,227
04 Jul 11	26.49000 -0.07	26.66	26.37	26.66	9,333
30 Jun 11	26.56000 +0.69	26.56	25.85	25.91	81,681
29 Jun 11	25.87000 +0.29	26.03	25.44	25.66	52,860
28 Jun 11	25.58000 -0.07	25.85	25.53	25.62	62,143
27 Jun 11	25.65000 +0.44	25.76	25.18	25.23	61,148
24 Jun 11	25.21000 -0.19	25.68	25.18	25.28	53,535
23 Jun 11	25.40000 +0.12	25.40	24.90	25.25	49,709
22 Jun 11	25.28000 -0.26	25.71	25.28	25.50	75,277
21 Jun 11	25.54000 +0.39	25.68	25.12	25.12	124,233
20 Jun 11	25.15000 +0.85	25.23	24.39	24.39	225,147
17 Jun 11	24.30000 -0.77	25.26	24.30	25.15	5,262,913
16 Jun 11	25.07000 +0.29	25.17	24.77	24.77	103,153
15 Jun 11	24.78000 +0.00	24.80	24.41	24.77	59,703
14 Jun 11	24.78000 +0.13	24.91	24.43	24.88	116,078
13 Jun 11	24.65000 -0.46	25.11	24.58	25.00	186,542
10 Jun 11	25.11000 -0.24	25.34	25.06	25.34	74,015
09 Jun 11	25.35000 +0.13	25.36	24.99	25.25	59,300
08 Jun 11	25.22000 -0.33	25.55	25.16	25.22	51,053
07 Jun 11	25.55000 -0.29	25.93	25.49	25.93	127,963
06 Jun 11	25.84000 -0.02	26.11	25.47	26.00	66,058
03 Jun 11	25.86000 -0.28	26.24	25.78	26.13	59,887
02 Jun 11	26.14000 -0.06	26.34	26.07	26.10	27,095
01 Jun 11	26.20000 -0.80	27.00	26.11	27.00	45,445
31 May 11	27.00000 +0.81	27.00	26.21	26.25	204,906
30 May 11	26.19000 -0.69	26.85	26.14	26.81	21,282
27 May 11	26.88000 +0.67	26.89	26.20	26.20	63,069
26 May 11	26.21000 -0.19	26.43	26.05	26.37	28,243
25 May 11	26.40000 +0.32	26.40	25.90	26.08	62,368
24 May 11	26.08000 -0.52	26.58	25.98	26.58	44,972
20 May 11	26.60000 -0.09	26.75	26.35	26.75	28,645
19 May 11	26.69000 +0.26	26.86	26.30	26.30	34,755
18 May 11	26.43000 +0.27	26.70	25.97	26.27	95,213
17 May 11	26.16000 -0.31	26.49	26.11	26.36	41,117
16 May 11	26.47000 -0.53	26.98	26.28	26.82	85,858
13 May 11	27.00000 -0.24	27.45	26.85	27.44	24,234
12 May 11	27.24000 -0.21	27.60	26.97	27.26	43,678
11 May 11	27.45000 -0.11	27.59	26.97	27.59	69,180
10 May 11	27.56000 +0.16	27.74	27.29	27.34	44,791
09 May 11	27.40000 -0.18	27.62	27.05	27.62	36,315
06 May 11	27.58000 -0.36	28.13	27.52	28.13	54,275
05 May 11	27.94000 +0.63	27.98	27.22	27.31	122,117
04 May 11	27.31000 -1.10	28.30	27.20	27.61	51,281
03 May 11	28.41000 -0.71	28.71	27.52	27.52	88,287
02 May 11	29.12000 -0.54	29.91	28.59	29.60	90,571
29 Apr 11	29.66000 +0.97	29.88	28.62	28.69	114,496
28 Apr 11	28.69000 +0.18	28.74	28.36	28.55	93,496
27 Apr 11	28.51000 +0.00	28.58	28.17	28.42	146,853
26 Apr 11	28.51000 +0.66	28.55	27.86	27.89	118,957
25 Apr 11	27.85000 +0.30	27.88	27.47	27.47	53,109
21 Apr 11	27.55000 +0.42	27.55	26.83	27.13	39,204
20 Apr 11	27.13000 +0.48	27.17	26.73	26.85	40,301
19 Apr 11	26.65000 -0.77	27.27	26.59	27.27	44,586
18 Apr 11	27.42000 +0.53	27.49	26.81	26.89	68,928
15 Apr 11	26.89000 +0.35	26.95	26.52	26.62	72,251
14 Apr 11	26.54000 -0.06	26.68	26.43	26.43	86,606
13 Apr 11	26.60000 +0.10	26.67	26.45	26.56	135,057
12 Apr 11	26.50000 +0.20	26.55	26.22	26.35	103,124
11 Apr 11	26.30000 -0.13	26.48	26.18	26.29	108,195
08 Apr 11	26.43000 +0.29	26.46	26.08	26.29	79,484
07 Apr 11	26.14000 -0.43	26.75	26.14	26.59	45,606
06 Apr 11	26.57000 -0.92	27.15	26.26	27.15	71,195
05 Apr 11	27.49000 -0.11	27.90	27.37	27.49	52,725
04 Apr 11	27.60000 +0.06	27.69	27.49	27.60	66,303
01 Apr 11	27.54000 +0.19	27.55	27.09	27.27	74,235
31 Mar 11	27.35000 +0.12	27.44	26.88	27.25	67,204
30 Mar 11	27.23000 +0.47	27.40	26.80	26.80	83,562
29 Mar 11	26.76000 +1.25	26.91	25.46	25.46	117,256
28 Mar 11	25.51000 +0.26	25.67	25.16	25.20	28,572
25 Mar 11	25.25000 +0.03	25.38	24.95	25.09	51,271
24 Mar 11	25.22000 -0.46	25.70	25.17	25.60	18,279
23 Mar 11	25.68000 +0.06	25.76	25.46	25.58	19,453
22 Mar 11	25.62000 +0.03	25.70	25.49	25.66	13,313
21 Mar 11	25.59000 +0.17	25.66	25.32	25.52	25,294
18 Mar 11	25.42000 +0.42	25.57	24.81	25.24	159,132
17 Mar 11	25.00000 -0.16	25.21	24.88	25.20	22,905
16 Mar 11	25.16000 +0.64	25.23	24.37	24.42	43,127
15 Mar 11	24.52000 +0.69	24.56	23.35	23.48	64,679
14 Mar 11	23.83000 +0.09	23.87	23.52	23.61	15,608
11 Mar 11	23.74000 -0.21	23.90	23.50	23.77	13,190
10 Mar 11	23.95000 -0.08	24.20	23.78	24.03	20,184
09 Mar 11	24.03000 -0.10	24.21	23.86	24.21	22,178
08 Mar 11	24.13000 +0.24	24.28	23.88	23.98	31,281
07 Mar 11	23.89000 -0.72	24.60	23.81	24.51	46,209
04 Mar 11	24.61000 -0.61	25.32	24.51	25.21	33,920
03 Mar 11	25.22000 +0.16	25.29	24.91	25.19	38,978
02 Mar 11	25.06000 +0.08	25.21	24.78	25.05	38,012
01 Mar 11	24.98000 +0.27	25.11	24.71	24.71	105,242
28 Feb 11	24.71000 -0.12	24.93	24.45	24.93	144,872
25 Feb 11	24.83000 -0.58	25.59	23.93	25.46	139,755
24 Feb 11	25.41000 -0.79	25.99	25.03	25.99	271,031
23 Feb 11	26.20000 +0.03	26.25	25.97	26.09	96,160
22 Feb 11	26.17000 +0.17	26.24	25.57	25.85	131,142
18 Feb 11	26.00000 +0.25	26.00	25.47	25.51	89,328
17 Feb 11	25.75000 +0.14	25.75	25.34	25.74	73,506
16 Feb 11	25.61000 +0.10	25.69	25.31	25.45	79,739
15 Feb 11	25.51000 -0.02	25.59	25.30	25.50	31,269
14 Feb 11	25.53000 -0.01	25.59	25.38	25.46	19,311
11 Feb 11	25.54000 -0.25	25.88	25.51	25.82	27,473
10 Feb 11	25.79000 +0.12	26.00	25.50	25.50	86,937
09 Feb 11	25.67000 +0.01	25.84	25.60	25.60	34,879
08 Feb 11	25.66000 +0.14	25.75	25.50	25.52	77,052
07 Feb 11	25.52000 +0.63	25.62	24.81	24.81	124,308
04 Feb 11	24.89000 -0.15	24.99	24.72	24.85	48,065
03 Feb 11	25.04000 +0.11	25.04	24.78	24.85	40,359
02 Feb 11	24.93000 -0.01	25.05	24.85	24.90	64,944
01 Feb 11	24.94000 -0.06	25.10	24.70	25.10	394,893
31 Jan 11	25.00000 +0.10	25.04	24.80	24.80	81,325
28 Jan 11	24.90000 +0.02	25.04	24.67	25.00	81,327
27 Jan 11	24.88000 -0.10	25.04	24.84	24.84	65,976
26 Jan 11	24.98000 +0.23	25.03	24.66	24.66	46,634
25 Jan 11	24.75000 -0.17	25.00	24.70	24.70	62,689
24 Jan 11	24.92000 +0.99	24.92	23.81	23.81	60,740
21 Jan 11	23.93000 -0.37	24.67	23.93	24.20	216,917
20 Jan 11	24.30000 +0.26	24.45	23.84	24.06	191,287
19 Jan 11	24.04000 -0.96	25.00	24.04	24.86	195,379
18 Jan 11	25.00000 +0.42	25.00	24.41	24.83	391,665
17 Jan 11	24.58000 -0.63	25.35	24.58	25.32	16,350
14 Jan 11	25.21000 +0.28	25.34	24.63	24.89	195,028
13 Jan 11	24.93000 +0.27	24.93	24.56	24.58	92,707
12 Jan 11	24.66000 +0.50	25.01	24.23	24.36	350,146
11 Jan 11	24.16000 +0.16	25.00	24.06	24.14	148,762
10 Jan 11	24.00000 +0.01	24.00	23.52	23.70	41,284
07 Jan 11	23.99000 +0.45	23.99	23.28	23.39	80,404
06 Jan 11	23.54000 -0.03	23.54	23.24	23.49	31,067
05 Jan 11	23.57000 +0.19	23.66	23.14	23.17	58,603
04 Jan 11	23.38000 +0.46	23.47	22.96	22.98	65,807
31 Dec 10	22.92000 -0.65	23.67	22.88	23.46	42,866
30 Dec 10	23.57000 +0.41	23.73	23.24	23.24	134,976
29 Dec 10	23.16000 +1.36	23.25	22.66	22.70	50,254
24 Dec 10	21.80000 -0.42	22.16	21.80	22.11	5,223
23 Dec 10	22.22000 -0.11	22.42	22.17	22.17	32,736
22 Dec 10	22.33000 +0.28	22.37	21.98	22.05	106,644
21 Dec 10	22.05000 +0.30	22.06	21.72	21.72	93,604
20 Dec 10	21.75000 +0.49	21.83	21.33	21.47	96,970
17 Dec 10	21.26000 -0.08	21.53	21.15	21.24	484,908
16 Dec 10	21.34000 +0.29	21.38	20.90	20.90	205,577
15 Dec 10	21.05000 +0.13	21.20	20.71	20.76	105,873
14 Dec 10	20.92000 +0.18	20.92	20.56	20.56	104,637
13 Dec 10	20.74000 +0.16	20.85	20.53	20.67	120,660
10 Dec 10	20.58000 -0.08	20.82	20.26	20.55	26,000
09 Dec 10	20.66000 -0.13	21.00	20.66	20.74	30,011
08 Dec 10	20.79000 -0.19	20.98	20.79	20.83	50,919
07 Dec 10	20.98000 +0.27	20.99	20.64	20.70	42,914
06 Dec 10	20.71000 +0.51	20.71	20.16	20.16	59,052
03 Dec 10	20.20000 -0.19	20.43	20.20	20.39	60,797
02 Dec 10	20.39000 -0.15	20.61	20.39	20.55	45,893
01 Dec 10	20.54000 +0.09	20.64	20.27	20.59	379,376
30 Nov 10	20.45000 +0.41	20.62	20.07	20.07	112,390
29 Nov 10	20.04000 -0.08	20.29	20.04	20.12	44,083
26 Nov 10	20.12000 -0.09	20.49	19.99	20.21	33,754
25 Nov 10	20.21000 -0.13	20.33	19.79	20.33	12,870
24 Nov 10	20.34000 +0.13	20.44	20.07	20.31	45,552
23 Nov 10	20.21000 -0.08	20.47	20.00	20.22	37,046
22 Nov 10	20.29000 -0.02	20.45	20.03	20.22	43,697
19 Nov 10	20.31000 -0.15	20.44	20.11	20.26	51,120
18 Nov 10	20.46000 +0.41	20.50	20.05	20.05	64,405
17 Nov 10	20.05000 -0.19	20.22	20.00	20.01	55,402
16 Nov 10	20.24000 -0.01	20.36	20.00	20.20	125,033
15 Nov 10	20.25000 +0.04	20.34	20.05	20.20	33,619
12 Nov 10	20.21000 -0.22	20.50	20.16	20.20	28,762
11 Nov 10	20.43000 +0.13	20.64	20.31	20.45	62,286
10 Nov 10	20.30000 -0.36	20.80	20.30	20.55	70,363
09 Nov 10	20.66000 -0.21	20.85	20.31	20.85	31,548
08 Nov 10	20.87000 -0.16	21.04	20.72	21.03	28,917
05 Nov 10	21.03000 -0.30	21.37	20.93	21.29	30,712
04 Nov 10	21.33000 +0.10	21.42	21.23	21.42	34,087
03 Nov 10	21.23000 -0.19	21.61	21.20	21.61	36,059
02 Nov 10	21.42000 -0.18	21.50	20.69	21.40	84,321
01 Nov 10	21.60000 -0.07	21.74	21.33	21.67	41,042
29 Oct 10	21.67000 +0.56	21.67	21.08	21.11	39,228
28 Oct 10	21.11000 +0.07	21.42	20.92	21.34	24,476
27 Oct 10	21.04000 -0.18	21.48	20.97	21.11	25,745
26 Oct 10	21.22000 -0.16	21.34	21.14	21.24	20,846
25 Oct 10	21.38000 -0.04	21.55	21.18	21.55	23,418
22 Oct 10	21.42000 +0.38	21.42	20.99	21.20	27,133
21 Oct 10	21.04000 +0.04	21.39	20.91	21.39	25,884
20 Oct 10	21.00000 -0.33	21.29	20.90	21.10	31,313
19 Oct 10	21.33000 +0.02	21.56	21.19	21.47	44,082
18 Oct 10	21.31000 +0.20	21.56	21.20	21.20	24,789
15 Oct 10	21.11000 +0.03	21.11	20.58	20.96	34,003
14 Oct 10	21.08000 -0.10	21.25	20.76	21.15	84,915
13 Oct 10	21.18000 -0.22	21.32	21.11	21.26	105,431
12 Oct 10	21.40000 -0.08	21.53	21.16	21.33	36,468
08 Oct 10	21.48000 -0.07	21.63	21.29	21.63	27,166
07 Oct 10	21.55000 +0.05	21.64	21.31	21.58	21,517
06 Oct 10	21.50000 -0.17	21.63	21.32	21.58	50,234
05 Oct 10	21.67000 +0.08	21.80	21.52	21.52	42,143
04 Oct 10	21.59000 -0.24	21.86	21.51	21.82	51,566
01 Oct 10	21.83000 +0.55	21.91	21.17	21.39	189,864
30 Sep 10	21.28000 +0.40	21.70	20.99	21.55	222,575
29 Sep 10	20.88000 -0.03	21.07	20.61	20.81	143,945
28 Sep 10	20.91000 +0.75	20.91	20.33	20.49	147,121
27 Sep 10	20.16000 +0.50	20.31	19.63	19.65	58,077
24 Sep 10	19.66000 +0.37	19.84	19.30	19.40	51,602
23 Sep 10	19.29000 -0.53	19.79	19.19	19.79	36,047
22 Sep 10	19.82000 +0.13	19.82	19.51	19.74	19,996
21 Sep 10	19.69000 -0.42	20.40	19.55	20.40	63,311
20 Sep 10	20.11000 +0.30	20.15	19.90	19.92	44,291
17 Sep 10	19.81000 +0.18	20.09	19.71	19.72	317,568
16 Sep 10	19.63000 +0.23	19.72	19.38	19.62	48,739
15 Sep 10	19.40000 -0.16	19.51	19.35	19.45	40,159
14 Sep 10	19.56000 +0.28	19.62	19.16	19.16	26,069
13 Sep 10	19.28000 -0.56	19.97	19.14	19.63	40,981
10 Sep 10	19.84000 -0.35	20.09	19.66	20.08	37,712
09 Sep 10	20.19000 +0.30	20.19	19.85	20.10	71,231
08 Sep 10	19.89000 -0.13	20.15	19.69	20.15	70,438
07 Sep 10	20.02000 +0.22	20.02	19.62	19.84	56,293
03 Sep 10	19.80000 +0.35	19.82	19.45	19.54	38,444
02 Sep 10	19.45000 +0.03	19.63	19.24	19.29	38,977
01 Sep 10	19.42000 -0.15	19.65	19.18	19.65	50,223
31 Aug 10	19.57000 +0.42	19.57	19.05	19.19	56,930
30 Aug 10	19.15000 +0.30	19.23	18.95	18.95	19,321
27 Aug 10	18.85000 -0.35	19.27	18.85	19.24	40,298
26 Aug 10	19.20000 -0.16	19.48	19.05	19.48	40,728
25 Aug 10	19.36000 +0.36	19.36	19.00	19.00	23,548
24 Aug 10	19.00000 +0.13	19.14	18.89	18.99	76,668
23 Aug 10	18.87000 -0.07	19.08	18.76	18.94	42,649
20 Aug 10	18.94000 +0.13	18.94	18.71	18.78	19,281
19 Aug 10	18.81000 +0.03	18.84	18.54	18.60	36,968
18 Aug 10	18.78000 +0.22	18.78	18.41	18.41	36,894
17 Aug 10	18.56000 -0.10	18.78	18.40	18.78	53,468
16 Aug 10	18.66000 +0.38	18.66	18.21	18.46	76,598
13 Aug 10	18.28000 -0.07	18.34	18.16	18.23	54,962
12 Aug 10	18.35000 +0.01	18.41	18.14	18.34	48,792
11 Aug 10	18.34000 -0.41	18.78	18.29	18.64	79,510
10 Aug 10	18.75000 +0.03	19.03	18.62	18.62	49,101
09 Aug 10	18.72000 +0.21	18.99	18.72	18.99	31,845
06 Aug 10	18.51000 +0.00	18.97	18.51	18.93	31,156
05 Aug 10	18.51000 -0.25	19.01	18.51	18.56	58,068
04 Aug 10	18.76000 -0.33	19.11	18.76	19.09	63,404
03 Aug 10	19.09000 -0.06	19.27	18.96	19.07	39,759
30 Jul 10	19.15000 -0.41	19.42	19.06	19.30	42,010
29 Jul 10	19.56000 -0.06	19.65	19.28	19.60	67,387
28 Jul 10	19.62000 -0.06	19.75	19.44	19.75	47,575
27 Jul 10	19.68000 +0.30	19.71	19.50	19.50	33,082
26 Jul 10	19.38000 +0.27	19.51	19.04	19.20	34,702
23 Jul 10	19.11000 -0.08	19.30	18.95	19.07	37,126
22 Jul 10	19.19000 -0.09	19.52	18.98	19.52	53,799
21 Jul 10	19.28000 -0.21	19.55	19.23	19.51	166,935
20 Jul 10	19.49000 +0.13	19.66	18.76	19.00	142,942
19 Jul 10	19.36000 +0.02	19.56	19.20	19.26	94,924
16 Jul 10	19.34000 -0.26	19.38	18.10	18.55	442,098
15 Jul 10	19.60000 +0.15	19.70	19.07	19.50	141,643
14 Jul 10	19.45000 -1.86	21.09	18.80	21.09	223,580
13 Jul 10	21.31000 +0.65	21.35	20.63	20.63	48,428
12 Jul 10	20.66000 -0.24	21.26	20.66	21.00	38,502
09 Jul 10	20.90000 +1.28	20.90	19.05	19.48	96,228
08 Jul 10	19.62000 -0.12	19.82	19.62	19.75	34,441
07 Jul 10	19.74000 +0.21	19.74	19.29	19.53	111,623
06 Jul 10	19.53000 +0.03	20.11	19.41	19.98	47,363
05 Jul 10	19.50000 -0.53	20.19	19.45	20.19	14,222
02 Jul 10	20.03000 +0.65	20.17	19.21	19.21	44,053
30 Jun 10	19.38000 -0.22	19.76	19.07	19.60	108,500
29 Jun 10	19.60000 +0.01	19.82	19.50	19.50	75,540
28 Jun 10	19.59000 -0.05	19.87	19.53	19.87	46,561
25 Jun 10	19.64000 -0.19	19.97	19.51	19.72	49,663
24 Jun 10	19.83000 -0.57	20.68	19.69	20.68	57,467
23 Jun 10	20.40000 -0.21	20.82	20.27	20.62	43,184
22 Jun 10	20.61000 +0.02	20.61	20.36	20.49	39,347
21 Jun 10	20.59000 -0.31	21.06	20.46	20.90	48,286
18 Jun 10	20.90000 -0.53	21.38	20.85	21.38	92,791
17 Jun 10	21.43000 +0.19	21.47	21.20	21.38	47,365
16 Jun 10	21.24000 -0.16	21.65	21.24	21.49	21,350
15 Jun 10	21.40000 -0.18	21.83	21.40	21.72	26,652
14 Jun 10	21.58000 -0.20	21.83	21.48	21.70	23,515
11 Jun 10	21.78000 +0.34	21.93	21.37	21.41	39,592
10 Jun 10	21.44000 +0.19	21.47	20.86	21.10	61,656
09 Jun 10	21.25000 +0.02	21.55	21.08	21.15	67,579
08 Jun 10	21.23000 +0.27	21.23	20.59	21.03	49,758
07 Jun 10	20.96000 -0.04	21.10	20.71	20.93	35,634
04 Jun 10	21.00000 -0.33	21.33	21.00	21.33	30,325
03 Jun 10	21.33000 +0.24	21.46	21.10	21.15	25,400
02 Jun 10	21.09000 -0.17	21.38	20.70	21.38	107,879
01 Jun 10	21.26000 -0.03	21.72	21.21	21.33	71,843
31 May 10	21.29000 -0.23	21.74	21.10	21.65	32,965
28 May 10	21.52000 +0.47	21.65	21.06	21.32	54,588
27 May 10	21.05000 -0.33	21.46	21.05	21.38	66,970
26 May 10	21.38000 -0.27	21.78	21.28	21.78	127,689
25 May 10	21.65000 +0.17	21.67	21.31	21.56	100,602
21 May 10	21.48000 -0.27	22.15	21.40	21.40	58,699
20 May 10	21.75000 +0.43	21.78	21.17	21.50	98,887
19 May 10	21.32000 -0.24	21.85	21.17	21.85	67,002
18 May 10	21.56000 -0.51	21.99	21.35	21.94	84,999
17 May 10	22.07000 +0.09	22.07	21.64	21.99	80,261
14 May 10	21.98000 -0.11	22.08	21.57	22.06	68,779
13 May 10	22.09000 +0.27	22.09	21.50	21.95	63,972
12 May 10	21.82000 +0.37	21.94	21.49	21.49	151,262
11 May 10	21.45000 -0.46	22.38	21.45	22.38	112,156
10 May 10	21.91000 +0.30	22.50	21.75	22.11	77,465
07 May 10	21.61000 -0.78	22.38	21.14	22.38	269,031
06 May 10	22.39000 -0.02	22.68	21.68	22.49	247,356
05 May 10	22.41000 -0.24	23.65	22.29	22.93	74,409
04 May 10	22.65000 -0.56	22.87	22.14	22.86	120,424
03 May 10	23.21000 -0.70	24.15	23.21	23.99	83,663
30 Apr 10	23.91000 +0.78	24.20	23.15	23.15	125,053
29 Apr 10	23.13000 +0.23	23.38	22.92	22.96	65,500
28 Apr 10	22.90000 -0.51	23.47	22.90	23.47	53,918
27 Apr 10	23.41000 +0.49	23.80	22.97	23.00	134,861
26 Apr 10	22.92000 -0.16	23.12	22.71	23.08	56,125
23 Apr 10	23.08000 +0.15	23.08	22.90	23.00	83,445
22 Apr 10	22.93000 +0.21	22.93	22.50	22.69	106,099
21 Apr 10	22.72000 +0.18	23.13	22.33	22.51	151,483
20 Apr 10	22.54000 -0.05	22.87	22.44	22.45	49,412
19 Apr 10	22.59000 -0.26	22.89	22.48	22.85	85,619
16 Apr 10	22.85000 -0.06	22.98	22.62	22.75	96,443
15 Apr 10	22.91000 +0.48	22.91	22.00	22.43	107,343
14 Apr 10	22.43000 +0.67	22.49	21.70	21.74	40,724
13 Apr 10	21.76000 -0.03	21.82	21.57	21.81	25,695
12 Apr 10	21.79000 +0.19	21.96	21.64	21.87	37,227
09 Apr 10	21.60000 -0.06	22.05	21.56	21.75	40,583
08 Apr 10	21.66000 -0.17	21.82	21.50	21.82	70,292
07 Apr 10	21.83000 +0.05	21.99	21.51	21.65	59,939
06 Apr 10	21.78000 -0.23	21.97	21.78	21.85	84,149
05 Apr 10	22.01000 -0.15	22.05	21.85	22.05	39,819
01 Apr 10	22.16000 +0.25	22.16	21.66	22.02	79,081
31 Mar 10	21.91000 -0.10	22.16	21.45	22.00	95,788
30 Mar 10	22.01000 -0.13	22.20	21.77	22.20	64,794
29 Mar 10	22.14000 -0.30	22.45	21.97	22.45	88,491
26 Mar 10	22.44000 +0.19	22.47	22.16	22.16	121,737
25 Mar 10	22.25000 +0.27	22.25	22.04	22.21	134,490
24 Mar 10	21.98000 -0.20	22.30	21.98	22.20	55,293
23 Mar 10	22.18000 +0.05	22.27	21.99	22.15	52,483
22 Mar 10	22.13000 -0.22	22.50	22.07	22.50	51,318
19 Mar 10	22.35000 +0.10	22.35	21.92	22.29	157,634
18 Mar 10	22.25000 +0.05	22.40	22.17	22.18	54,930
17 Mar 10	22.20000 +0.65	22.36	21.50	21.50	88,930
16 Mar 10	21.55000 -0.21	21.74	21.50	21.68	117,865
15 Mar 10	21.76000 -0.20	21.85	21.40	21.80	88,618
12 Mar 10	21.96000 -0.39	22.31	21.69	22.31	145,596
11 Mar 10	22.35000 -0.34	22.65	22.19	22.65	55,200
10 Mar 10	22.69000 +0.39	22.69	22.11	22.51	120,841
09 Mar 10	22.30000 -0.45	22.54	22.22	22.53	74,662
08 Mar 10	22.75000 +0.15	22.75	21.94	22.16	135,304
05 Mar 10	22.60000 +0.31	22.60	22.04	22.29	179,165
04 Mar 10	22.29000 +0.07	23.00	21.75	23.00	699,311
03 Mar 10	22.22000 +0.24	22.22	21.75	22.00	117,649
02 Mar 10	21.98000 +0.22	21.98	21.09	21.76	139,209
01 Mar 10	21.76000 -0.31	22.03	21.34	21.82	73,404
26 Feb 10	22.07000 -0.06	22.34	21.80	22.05	84,056
25 Feb 10	22.13000 +0.22	22.24	21.88	22.20	91,733
24 Feb 10	21.91000 +0.94	21.93	20.92	21.25	123,594
23 Feb 10	20.97000 +0.41	21.17	20.40	20.89	109,042
22 Feb 10	20.56000 +0.17	20.72	20.18	20.61	73,704
19 Feb 10	20.39000 -0.03	20.49	20.18	20.40	223,240
18 Feb 10	20.42000 -0.58	21.15	20.31	21.15	207,500
17 Feb 10	21.00000 -0.12	21.30	20.82	21.30	106,679
16 Feb 10	21.12000 -0.19	21.49	20.64	21.32	113,014
12 Feb 10	21.31000 +0.45	21.31	20.67	21.25	138,587
11 Feb 10	20.86000 -0.08	21.31	20.73	21.31	128,761
10 Feb 10	20.94000 +0.07	21.34	20.56	21.34	103,046
09 Feb 10	20.87000 -0.65	21.52	20.84	21.49	160,953
08 Feb 10	21.52000 -0.56	21.97	21.24	21.97	188,739
05 Feb 10	22.08000 +0.19	22.08	21.45	21.77	255,693
04 Feb 10	21.89000 -0.27	22.20	21.75	22.17	102,423
03 Feb 10	22.16000 -0.14	22.29	22.14	22.28	36,268
02 Feb 10	22.30000 +0.03	22.38	22.14	22.35	63,724
01 Feb 10	22.27000 -0.21	22.58	22.00	22.39	67,096
29 Jan 10	22.48000 -0.14	22.89	22.40	22.85	79,887
28 Jan 10	22.62000 +0.08	22.72	22.32	22.64	333,427
27 Jan 10	22.54000 +0.08	22.54	22.19	22.32	204,112
26 Jan 10	22.46000 +0.11	22.75	22.31	22.38	118,556
25 Jan 10	22.35000 -0.16	22.85	22.19	22.39	217,644
22 Jan 10	22.51000 -0.07	22.72	22.25	22.57	105,609
21 Jan 10	22.58000 -0.27	22.84	22.18	22.84	240,941
20 Jan 10	22.85000 -0.20	23.16	22.74	23.10	63,016
19 Jan 10	23.05000 -0.23	23.45	22.90	23.45	127,746
18 Jan 10	23.28000 -0.06	23.47	23.22	23.38	29,562
15 Jan 10	23.34000 -0.35	23.77	23.07	23.77	91,775
14 Jan 10	23.69000 +0.12	23.71	23.49	23.71	79,933
13 Jan 10	23.57000 +0.42	23.70	23.26	23.45	328,574
12 Jan 10	23.15000 -0.33	23.59	23.15	23.58	83,936
11 Jan 10	23.48000 +0.15	23.59	23.11	23.40	113,079
08 Jan 10	23.33000 -0.10	23.57	23.26	23.29	57,378
07 Jan 10	23.43000 -0.05	23.57	23.27	23.57	34,286
06 Jan 10	23.48000 -0.16	23.78	23.31	23.78	47,916
05 Jan 10	23.64000 +0.06	23.77	23.53	23.58	33,428
04 Jan 10	23.58000 -0.11	23.69	23.48	23.69	52,688
31 Dec 09	23.69000 -0.14	23.75	23.49	23.75	54,007
30 Dec 09	23.83000 -0.25	24.08	23.65	24.08	52,215
29 Dec 09	24.08000 +0.00	24.08	23.59	23.76	41,090