FUNDMANAGER.co.uk

Descartes Systems Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	126.81000 +4.64	128.06	121.17	122.37	400,063
19 Oct 26	122.17000 -1.05	123.41	121.90	122.68	348,826
16 Oct 26	123.22000 -2.71	126.76	121.29	126.46	380,704
15 Oct 26	125.93000 +4.43	126.56	121.93	121.93	532,096
14 Oct 26	121.50000 +0.70	122.14	120.18	121.11	380,760
13 Oct 26	120.80000 +2.66	122.05	118.89	119.00	342,335
09 Oct 26	118.14000 +2.68	120.12	116.55	116.55	238,160
08 Oct 26	115.46000 +1.39	116.00	113.38	114.43	271,380
07 Oct 26	114.07000 +2.28	115.47	111.73	112.16	252,393
06 Oct 26	111.79000 -3.21	116.07	111.46	115.51	290,214
05 Oct 26	115.00000 +0.99	116.87	113.34	114.09	218,473
02 Oct 26	114.01000 -1.36	116.34	113.95	115.72	250,828
01 Oct 26	115.37000 +0.25	119.00	114.42	116.07	312,418
30 Sep 26	115.12000 +2.53	115.53	112.23	112.61	391,955
29 Sep 26	112.59000 +0.89	112.72	110.05	111.75	380,661
28 Sep 26	111.70000 +0.61	112.41	107.41	110.35	308,612
25 Sep 26	111.09000 -2.17	114.17	110.88	113.09	457,638
24 Sep 26	113.26000 +0.14	114.58	111.82	112.79	328,300
23 Sep 26	113.12000 +2.27	114.30	110.56	110.88	222,100
22 Sep 26	110.85000 -0.48	113.38	109.19	112.20	299,300
21 Sep 26	111.33000 +3.62	111.46	108.43	108.58	332,245
18 Sep 26	107.71000 -3.66	111.87	107.71	111.87	1,208,836
17 Sep 26	111.37000 +0.85	111.86	109.62	110.86	240,801
16 Sep 26	110.52000 -0.55	112.21	109.71	110.17	253,166
15 Sep 26	111.07000 -0.09	113.03	109.00	110.75	373,768
14 Sep 26	111.16000 +5.84	111.49	105.08	106.00	356,900
11 Sep 26	105.32000 +6.77	106.89	100.00	102.99	433,116
10 Sep 26	98.55000 -2.89	103.55	97.59	100.89	559,284
09 Sep 26	101.44000 -2.63	104.63	101.12	104.00	310,675
08 Sep 26	104.07000 -5.06	108.56	102.45	108.56	341,700
04 Sep 26	109.13000 -2.35	110.80	107.34	110.60	309,500
03 Sep 26	111.48000 +2.95	112.57	109.12	109.12	398,300
02 Sep 26	108.53000 -3.18	112.51	108.19	111.20	369,900
01 Sep 26	111.71000 +0.18	113.59	110.99	111.92	429,500
31 Aug 26	111.53000 -2.09	114.18	110.84	112.80	8,129,100
28 Aug 26	113.62000 +1.95	113.81	108.68	111.18	567,900
27 Aug 26	111.67000 +4.06	113.06	107.80	107.80	531,800
26 Aug 26	107.61000 +0.29	107.89	105.60	106.40	404,354
25 Aug 26	107.32000 -1.46	109.71	106.26	108.49	334,707
24 Aug 26	108.78000 +0.98	110.18	107.94	109.13	377,253
21 Aug 26	107.80000 +0.41	107.80	104.85	107.05	370,686
20 Aug 26	107.39000 +0.15	107.61	105.02	106.37	276,662
19 Aug 26	107.24000 +2.69	107.39	103.94	103.94	302,168
18 Aug 26	104.55000 +0.65	106.17	104.19	104.73	271,771
17 Aug 26	103.90000 -3.41	106.81	102.66	106.81	385,155
14 Aug 26	107.31000 -0.30	107.42	104.18	107.42	457,661
13 Aug 26	107.61000 -0.59	108.95	102.57	108.95	557,049
12 Aug 26	108.20000 -2.10	109.63	106.07	109.63	196,860
11 Aug 26	110.30000 -1.11	111.98	109.89	111.40	192,310
10 Aug 26	111.41000 +0.33	112.28	110.08	110.94	234,281
07 Aug 26	111.08000 +2.12	111.18	107.81	107.81	254,600
06 Aug 26	108.96000 +1.68	109.04	104.84	106.53	284,225
05 Aug 26	107.28000 -1.62	111.10	106.71	110.22	197,127
04 Aug 26	108.90000 +3.62	109.26	106.04	106.81	617,515
31 Jul 26	105.28000 +0.86	106.19	103.18	103.42	244,145
30 Jul 26	104.42000 -5.23	108.12	102.19	108.12	322,585
29 Jul 26	109.65000 +3.03	111.71	106.62	106.62	436,530
28 Jul 26	106.62000 +6.19	106.85	101.35	101.45	387,269
27 Jul 26	100.43000 +4.19	102.00	97.14	97.21	325,663
24 Jul 26	96.24000 +3.57	96.60	93.69	93.69	211,462
23 Jul 26	92.67000 -3.34	96.09	92.56	96.05	305,958
22 Jul 26	96.01000 -4.05	100.13	95.54	100.13	335,032
21 Jul 26	100.06000 -3.53	103.63	100.06	103.43	412,198
20 Jul 26	103.59000 -0.27	105.19	102.10	104.00	239,427
17 Jul 26	103.86000 -2.73	106.93	103.01	105.30	212,502
16 Jul 26	106.59000 +6.41	106.67	100.79	100.79	453,998
15 Jul 26	100.18000 -0.76	103.28	99.48	101.91	206,290
14 Jul 26	100.94000 -2.06	102.75	98.73	101.72	261,869
13 Jul 26	103.00000 +1.02	104.36	101.53	102.59	222,692
10 Jul 26	101.98000 +0.30	104.49	100.85	102.54	259,924
09 Jul 26	101.68000 +0.59	102.21	99.57	100.55	220,178
08 Jul 26	101.09000 -1.31	101.66	99.04	101.66	250,355
07 Jul 26	102.40000 -1.41	106.47	102.26	105.00	228,932
06 Jul 26	103.81000 +0.64	104.11	101.59	103.59	310,924
03 Jul 26	103.17000 -0.12	104.04	101.06	104.04	63,511
02 Jul 26	103.29000 +5.06	104.52	100.48	100.64	398,600
30 Jun 26	98.23000 -0.43	98.83	96.83	97.94	266,726
29 Jun 26	98.66000 -1.17	102.53	98.38	100.93	288,803
26 Jun 26	99.83000 +5.45	100.17	94.56	94.56	289,963
25 Jun 26	94.38000 -2.26	97.42	93.82	96.10	345,210
24 Jun 26	96.64000 +0.43	98.31	96.18	96.52	299,394
23 Jun 26	96.21000 +2.05	97.63	93.98	93.98	498,500
22 Jun 26	94.16000 -4.56	98.65	93.88	94.15	419,082
19 Jun 26	98.72000 +3.55	98.79	95.20	95.20	702,813
18 Jun 26	95.17000 -4.01	99.30	95.13	99.30	305,828
17 Jun 26	99.18000 -0.68	100.56	98.00	99.28	324,851
16 Jun 26	99.86000 -1.47	102.14	98.64	101.29	246,763
15 Jun 26	101.33000 -0.69	104.46	101.20	102.56	153,700
12 Jun 26	102.02000 -0.84	103.25	99.41	102.91	220,699
11 Jun 26	102.86000 -0.35	104.79	101.43	102.96	247,761
10 Jun 26	103.21000 -1.03	104.24	101.98	103.00	207,211
09 Jun 26	104.24000 -0.75	106.09	102.20	104.67	240,859
08 Jun 26	104.99000 -0.31	106.25	103.05	105.55	212,100
05 Jun 26	105.30000 -3.04	109.93	104.16	107.90	323,411
04 Jun 26	108.34000 +5.46	112.73	107.40	107.56	819,838
03 Jun 26	102.88000 -4.44	107.07	102.45	107.00	261,702
02 Jun 26	107.32000 -3.15	109.74	105.55	109.11	337,548
01 Jun 26	110.47000 +8.73	110.52	104.99	104.99	386,128
29 May 26	101.74000 +2.84	103.29	98.28	99.71	821,152
28 May 26	98.90000 +2.42	99.97	96.64	96.64	362,367
27 May 26	96.48000 -0.94	98.50	96.45	96.79	174,821
26 May 26	97.42000 -3.49	99.21	97.36	99.21	236,434
25 May 26	100.91000 +2.51	101.49	98.97	98.97	82,241
22 May 26	98.40000 +0.84	100.77	97.93	98.47	169,797
21 May 26	97.56000 -2.09	98.98	96.29	98.97	286,094
20 May 26	99.65000 +2.61	100.64	95.35	97.16	349,800
19 May 26	97.04000 +3.88	99.80	96.09	96.09	358,283
15 May 26	93.16000 +0.77	94.05	92.00	92.39	233,201
14 May 26	92.39000 +1.49	93.20	90.07	90.99	292,191
13 May 26	90.90000 -1.21	91.64	89.67	91.50	208,658
12 May 26	92.11000 -2.05	95.56	91.00	95.20	460,953
11 May 26	94.16000 -4.76	98.71	94.10	98.71	194,518
08 May 26	98.92000 -1.43	100.44	96.45	100.13	303,299
07 May 26	100.35000 +3.23	102.31	97.18	97.18	295,966
06 May 26	97.12000 -1.80	99.06	96.47	98.92	365,925
05 May 26	98.92000 -1.41	100.54	97.77	100.04	222,091
04 May 26	100.33000 +0.88	102.55	99.47	99.56	207,400
01 May 26	99.45000 +1.44	102.08	98.21	98.79	222,061
30 Apr 26	98.01000 -0.95	98.99	96.47	98.56	302,760
29 Apr 26	98.96000 +1.91	99.02	96.35	97.05	282,287
28 Apr 26	97.05000 +0.02	98.86	96.31	97.23	216,517
27 Apr 26	97.03000 -1.38	98.96	96.90	97.97	268,652
24 Apr 26	98.41000 -0.68	99.83	96.68	99.14	197,920
23 Apr 26	99.09000 -3.81	102.00	97.47	102.00	276,320
22 Apr 26	102.90000 -0.95	105.05	102.35	104.68	305,144
21 Apr 26	103.85000 -1.15	107.05	103.53	105.25	373,232
20 Apr 26	105.00000 +0.38	105.90	103.65	104.56	504,487
17 Apr 26	104.62000 +0.69	105.49	103.44	105.04	432,616
16 Apr 26	103.93000 +4.23	105.10	101.96	102.20	631,300
15 Apr 26	99.70000 +5.44	100.17	94.59	95.13	362,260
14 Apr 26	94.26000 +2.57	94.59	91.89	92.43	284,685
13 Apr 26	91.69000 +4.38	92.60	87.44	87.50	312,960
10 Apr 26	87.31000 -2.22	89.59	86.85	89.56	348,867
09 Apr 26	89.53000 -3.55	93.42	88.25	93.42	550,169
08 Apr 26	93.08000 -3.37	99.74	92.89	99.24	241,658
07 Apr 26	96.45000 -2.20	99.48	96.23	98.50	182,318
06 Apr 26	98.65000 -0.84	99.72	97.98	99.41	199,283
02 Apr 26	99.49000 +1.03	100.02	97.23	97.53	181,660
01 Apr 26	98.46000 -1.18	100.60	96.90	100.50	172,613
31 Mar 26	99.64000 +0.80	101.22	98.26	99.79	280,392
30 Mar 26	98.84000 +2.12	99.71	96.25	96.85	240,973
27 Mar 26	96.72000 -2.57	98.89	95.57	98.64	480,160
26 Mar 26	99.29000 +2.53	99.73	96.34	96.50	342,889
25 Mar 26	96.76000 -0.97	99.00	95.02	97.91	306,983
24 Mar 26	97.73000 -2.92	100.13	96.40	100.13	211,512
23 Mar 26	100.65000 +1.02	102.80	100.08	100.72	297,306
20 Mar 26	99.63000 -0.04	99.93	96.75	98.22	592,113
19 Mar 26	99.67000 +2.00	100.13	96.39	97.51	356,959
18 Mar 26	97.67000 +0.30	98.09	95.50	97.35	280,159
17 Mar 26	97.37000 -1.34	100.61	96.48	98.87	230,357
16 Mar 26	98.71000 -0.81	100.47	96.56	99.81	303,500
13 Mar 26	99.52000 +1.43	100.60	97.99	98.10	322,408
12 Mar 26	98.09000 +4.29	101.82	97.00	97.00	615,916
11 Mar 26	93.80000 -1.35	97.79	93.00	95.36	262,832
10 Mar 26	95.15000 -3.03	97.97	93.09	97.83	410,740
09 Mar 26	98.18000 +0.67	98.51	95.45	96.09	471,626
06 Mar 26	97.51000 -0.38	98.54	95.56	97.02	315,800
05 Mar 26	97.89000 +4.86	98.23	93.03	93.03	361,000
04 Mar 26	93.03000 -2.29	95.62	92.72	95.62	275,800
03 Mar 26	95.32000 +3.18	95.98	90.28	91.09	332,200
02 Mar 26	92.14000 +1.92	92.33	88.85	88.95	299,800
27 Feb 26	90.22000 -2.62	91.32	88.83	91.32	567,200
26 Feb 26	92.84000 +4.40	93.20	89.02	89.04	532,700
25 Feb 26	88.44000 +1.28	88.89	86.79	87.38	329,000
24 Feb 26	87.16000 +1.14	88.50	85.85	86.45	476,100
23 Feb 26	86.02000 -5.76	91.18	85.92	91.02	314,900
20 Feb 26	91.78000 +1.34	93.47	89.72	89.98	384,500
19 Feb 26	90.44000 +0.02	90.98	89.16	90.45	231,000
18 Feb 26	90.42000 +1.41	91.50	87.77	88.25	275,500
17 Feb 26	89.01000 -0.56	90.99	87.82	88.82	273,300
13 Feb 26	89.57000 +1.43	90.33	87.91	88.23	415,600
12 Feb 26	88.14000 -1.14	90.32	85.26	89.71	491,300
11 Feb 26	89.28000 -4.81	94.58	86.66	94.27	480,200
10 Feb 26	94.09000 +2.65	94.42	91.00	91.00	373,000
09 Feb 26	91.44000 +0.19	91.96	89.51	90.95	298,000
06 Feb 26	91.25000 -1.73	95.38	90.86	94.95	415,200
05 Feb 26	92.98000 +1.50	93.76	91.48	91.48	487,000
04 Feb 26	91.48000 +1.05	93.45	87.75	90.26	531,800
03 Feb 26	90.43000 -8.96	98.74	89.11	98.74	620,000
02 Feb 26	99.39000 -2.30	109.79	98.96	109.79	489,700
30 Jan 26	101.69000 -0.36	102.41	100.65	101.50	354,500
29 Jan 26	102.05000 -6.12	106.48	100.85	106.12	409,100
28 Jan 26	108.17000 -2.47	112.22	108.02	111.14	320,200
27 Jan 26	110.64000 -2.71	113.27	110.43	113.13	166,100
26 Jan 26	113.35000 +1.43	113.47	111.32	111.48	177,100
23 Jan 26	111.92000 -0.89	113.02	111.51	112.51	242,400
22 Jan 26	112.81000 -0.24	115.93	112.80	114.05	222,900
21 Jan 26	113.05000 -3.96	117.09	111.81	117.09	292,400
20 Jan 26	117.01000 -4.30	120.65	116.78	120.32	387,300
19 Jan 26	121.31000 -1.08	122.95	120.29	121.02	144,500
16 Jan 26	122.39000 -0.66	124.77	121.43	122.57	299,900
15 Jan 26	123.05000 +3.01	124.52	121.91	123.21	353,800
14 Jan 26	120.04000 -2.01	124.58	117.89	121.61	417,900
13 Jan 26	122.05000 -0.96	123.81	121.32	123.01	526,100
12 Jan 26	123.01000 +1.19	123.45	121.30	122.90	162,200
09 Jan 26	121.82000 +3.16	121.91	118.76	118.76	334,600
08 Jan 26	118.66000 -0.04	119.60	116.60	118.83	295,400
07 Jan 26	118.70000 +0.55	120.66	117.61	118.08	227,800
06 Jan 26	118.15000 +1.89	118.40	115.12	116.26	210,300
05 Jan 26	116.26000 -0.70	119.55	116.14	117.05	280,600
02 Jan 26	116.96000 -3.45	121.15	116.50	121.00	124,700
31 Dec 25	120.41000 -0.21	121.07	120.13	121.07	92,500
30 Dec 25	120.62000 -1.17	122.46	120.55	121.19	323,600
29 Dec 25	121.79000 -0.17	122.73	121.17	121.80	95,400
24 Dec 25	121.96000 -0.11	122.26	121.55	121.87	31,800
23 Dec 25	122.07000 -0.99	123.35	121.21	123.26	84,600
22 Dec 25	123.06000 -0.58	123.93	122.55	123.13	112,700
19 Dec 25	123.64000 +1.08	123.71	122.36	122.56	267,200
18 Dec 25	122.56000 -0.07	124.45	122.49	123.82	156,300
17 Dec 25	122.63000 -2.02	125.81	122.63	125.35	178,200
16 Dec 25	124.65000 +1.61	124.77	121.54	121.54	142,600
15 Dec 25	123.04000 -1.79	125.96	122.93	125.31	113,900
12 Dec 25	124.83000 -2.16	126.83	124.46	126.83	128,900
11 Dec 25	126.99000 -1.80	129.64	126.60	128.11	197,400
10 Dec 25	128.78999 +1.71	129.03	127.09	127.57	198,000
09 Dec 25	127.08000 -1.03	130.06	126.79	128.20	192,000
08 Dec 25	128.11000 -0.15	129.09	127.35	128.33	308,000
05 Dec 25	128.25999 -4.19	132.37	127.94	132.18	333,500
04 Dec 25	132.45000 +16.64	133.03	123.13	124.05	695,700
03 Dec 25	115.81000 +0.42	116.06	114.44	115.39	192,100
02 Dec 25	115.39000 +0.68	116.08	114.39	114.55	176,700
01 Dec 25	114.71000 -0.07	115.99	112.99	113.18	255,800
28 Nov 25	114.78000 -0.72	115.67	114.52	114.74	165,600
27 Nov 25	115.50000 -0.06	115.86	115.39	115.76	40,500
26 Nov 25	115.56000 -0.59	116.32	114.81	116.28	146,900
25 Nov 25	116.15000 +1.70	116.50	114.00	114.21	220,300
24 Nov 25	114.45000 -0.36	115.16	113.40	115.01	469,200
21 Nov 25	114.81000 +2.20	115.21	111.72	112.55	330,300
20 Nov 25	112.61000 +0.93	113.20	111.39	112.89	301,900
19 Nov 25	111.68000 +0.84	112.97	110.71	111.54	249,100
18 Nov 25	110.84000 -2.25	113.42	110.55	112.32	356,800
17 Nov 25	113.09000 -3.90	116.94	112.81	116.94	183,100
14 Nov 25	116.99000 +1.44	117.31	114.04	114.34	619,100
13 Nov 25	115.55000 -2.52	118.05	115.05	117.69	346,500
12 Nov 25	118.07000 +1.67	118.14	116.07	116.52	255,100
11 Nov 25	116.40000 +0.25	116.58	115.52	116.15	189,700
10 Nov 25	116.15000 -2.22	119.14	115.54	119.14	280,800
07 Nov 25	118.37000 -0.09	118.38	116.76	118.08	296,700
06 Nov 25	118.46000 -2.31	120.70	117.79	120.70	243,100
05 Nov 25	120.77000 +1.14	121.05	118.39	120.31	380,200
04 Nov 25	119.63000 -4.40	122.61	118.77	122.11	317,400
03 Nov 25	124.03000 +0.16	124.88	122.10	124.54	270,300
31 Oct 25	123.87000 -1.26	125.11	122.80	124.75	354,300
30 Oct 25	125.13000 -0.01	126.97	124.15	125.06	356,200
29 Oct 25	125.14000 -9.49	134.63	125.00	134.63	407,600
28 Oct 25	134.63000 +0.85	135.72	133.04	134.65	145,500
27 Oct 25	133.78000 -1.17	135.77	132.98	135.77	182,400
24 Oct 25	134.95000 -0.67	137.05	134.63	136.93	167,900
23 Oct 25	135.62000 +0.01	136.21	134.63	134.93	163,200
22 Oct 25	135.61000 -0.81	136.51	134.87	136.15	223,500
21 Oct 25	136.42000 +1.92	136.83	133.92	134.51	128,600
20 Oct 25	134.50000 -0.29	136.93	134.43	135.42	111,400
17 Oct 25	134.78999 +1.18	135.99	133.01	133.01	138,100
16 Oct 25	133.61000 -2.22	136.23	133.19	135.59	119,000
15 Oct 25	135.83000 -1.13	138.31	135.25	137.50	135,900
14 Oct 25	136.96001 +3.34	137.82	133.58	133.62	174,900
10 Oct 25	133.62000 -2.58	136.99	133.14	136.99	135,000
09 Oct 25	136.20000 +0.35	136.39	134.07	135.81	109,700
08 Oct 25	135.85001 +3.12	135.90	132.33	132.66	139,100
07 Oct 25	132.73000 +0.75	133.38	130.91	132.84	253,100
06 Oct 25	131.98000 +0.99	132.52	129.24	132.52	142,900
03 Oct 25	130.99001 +2.11	132.88	129.85	130.38	157,800
02 Oct 25	128.88000 +1.29	129.22	126.88	127.68	215,400
01 Oct 25	127.59000 -3.45	131.79	127.50	130.66	177,700
30 Sep 25	131.03999 -1.73	133.14	130.61	133.14	170,800
29 Sep 25	132.77000 +0.45	133.55	131.67	132.71	183,400
26 Sep 25	132.32001 -1.86	134.56	132.23	134.29	201,900
25 Sep 25	134.17999 -2.24	137.76	132.73	136.02	265,000
24 Sep 25	136.42000 -2.82	140.03	136.26	139.60	151,400
23 Sep 25	139.24001 -3.48	144.04	139.21	142.83	143,400
22 Sep 25	142.72000 +2.45	142.83	139.60	140.29	194,100
19 Sep 25	140.27000 -0.48	142.04	139.31	140.61	1,024,200
18 Sep 25	140.75000 +3.07	141.18	138.36	138.40	229,800
17 Sep 25	137.67999 -2.37	140.92	137.14	140.46	156,800
16 Sep 25	140.05000 -1.23	141.92	139.39	141.92	137,300
15 Sep 25	141.28000 -3.25	144.81	140.63	144.78	155,500
12 Sep 25	144.53000 -3.40	147.74	144.31	147.64	177,700
11 Sep 25	147.92999 +1.16	147.98	146.10	147.10	173,000
10 Sep 25	146.77000 -1.45	149.60	146.09	148.43	141,400
09 Sep 25	148.22000 -0.09	148.98	147.22	148.56	186,500
08 Sep 25	148.31000 -1.14	150.74	146.36	150.74	120,400
05 Sep 25	149.45000 +2.59	150.05	147.00	147.68	326,800
04 Sep 25	146.86000 +9.66	147.08	135.92	138.08	367,300
03 Sep 25	137.20000 +1.40	137.28	135.28	135.78	225,100
02 Sep 25	135.80000 -1.45	137.42	135.06	135.06	246,600
29 Aug 25	137.25000 -0.29	138.40	135.72	137.57	222,200
28 Aug 25	137.53999 +0.07	138.22	136.33	137.24	161,300
27 Aug 25	137.47000 +1.94	138.20	136.18	136.18	281,500
26 Aug 25	135.53000 -2.08	138.35	135.37	138.06	556,200
25 Aug 25	137.61000 -2.61	141.43	137.39	140.34	167,300
22 Aug 25	140.22000 +2.40	140.35	137.32	138.37	246,400
21 Aug 25	137.82001 +1.73	138.18	135.65	136.37	107,500
20 Aug 25	136.09000 -0.87	137.48	135.19	136.21	126,300
19 Aug 25	136.96001 +0.75	137.43	135.77	136.21	153,500
18 Aug 25	136.21001 +0.51	136.71	135.67	135.67	109,400
15 Aug 25	135.70000 +0.52	136.86	135.00	135.45	153,500
14 Aug 25	135.17999 -1.63	136.96	134.81	136.07	164,400
13 Aug 25	136.81000 -0.17	138.00	135.66	137.27	207,000
12 Aug 25	136.98000 +0.05	137.77	135.79	137.00	162,700
11 Aug 25	136.92999 -2.33	140.68	136.81	138.67	312,100
08 Aug 25	139.25999 -1.67	141.89	139.21	141.00	113,600
07 Aug 25	140.92999 -1.66	143.45	138.67	143.42	175,800
06 Aug 25	142.59000 -5.76	149.24	141.93	149.24	200,000
05 Aug 25	148.35001 +4.18	148.39	146.10	146.17	140,300
01 Aug 25	144.17000 -2.22	145.62	142.50	144.59	146,700
31 Jul 25	146.39000 -1.30	148.47	146.20	148.23	135,000
30 Jul 25	147.69000 +0.82	148.20	145.48	147.28	172,600
29 Jul 25	146.87000 +0.20	148.45	146.42	146.87	134,200
28 Jul 25	146.67000 -0.81	148.95	146.67	148.51	171,000
25 Jul 25	147.48000 +2.30	147.80	145.64	145.76	111,300
24 Jul 25	145.17999 +1.71	145.37	142.99	143.03	102,200
23 Jul 25	143.47000 +1.17	144.03	142.12	142.97	129,800
22 Jul 25	142.30000 -0.26	143.15	140.66	142.01	102,600
21 Jul 25	142.56000 -1.62	144.77	142.39	144.02	93,700
18 Jul 25	144.17999 -0.51	144.76	143.67	144.56	165,900
17 Jul 25	144.69000 +2.54	145.01	141.73	142.15	160,100
16 Jul 25	142.14999 +1.85	143.51	140.32	140.83	131,900
15 Jul 25	140.30000 -0.23	141.31	139.96	141.26	112,700
14 Jul 25	140.53000 +2.24	140.86	137.59	138.24	108,500
11 Jul 25	138.28999 -4.33	141.73	138.11	141.52	147,300
10 Jul 25	142.62000 +1.84	142.66	138.39	140.39	151,300
09 Jul 25	140.78000 +0.96	141.07	139.01	140.02	99,900
08 Jul 25	139.82001 -0.02	141.88	139.06	139.06	148,000
07 Jul 25	139.84000 -0.46	141.96	139.33	140.02	119,900
04 Jul 25	140.30000 +0.28	140.48	139.18	139.18	36,700
03 Jul 25	140.02000 +2.05	141.76	138.31	138.31	111,300
02 Jul 25	137.97000 -0.36	138.30	136.53	138.30	151,600
30 Jun 25	138.33000 -0.72	139.46	137.64	139.46	191,300
27 Jun 25	139.05000 -0.19	141.91	138.78	139.06	169,000
26 Jun 25	139.24001 +1.17	139.59	136.50	138.45	146,800
25 Jun 25	138.07001 -3.94	143.49	138.00	142.15	225,100
24 Jun 25	142.00999 +3.61	142.73	138.88	138.99	170,400
23 Jun 25	138.39999 +2.12	138.73	135.75	135.91	160,300
20 Jun 25	136.28000 -0.72	138.48	135.95	138.12	471,400
19 Jun 25	137.00000 +1.39	137.25	133.60	134.79	81,900
18 Jun 25	135.61000 +1.11	135.77	133.22	134.50	168,900
17 Jun 25	134.50000 +1.45	134.51	132.14	132.64	158,100
16 Jun 25	133.05000 -1.75	135.84	132.91	134.87	180,900
13 Jun 25	134.80000 -2.27	136.26	133.10	135.05	210,600
12 Jun 25	137.07001 +2.16	137.30	134.00	134.07	208,200
11 Jun 25	134.91000 -2.08	137.87	134.26	137.46	211,000
10 Jun 25	136.99001 -0.58	138.19	135.16	137.91	145,800
09 Jun 25	137.57001 -2.53	140.10	135.59	140.10	200,500
06 Jun 25	140.10001 +1.15	142.00	138.26	141.58	227,900
05 Jun 25	138.95000 -19.14	149.90	136.04	136.04	660,100
04 Jun 25	158.09000 +0.24	158.61	157.26	157.53	147,000
03 Jun 25	157.85001 +1.21	157.96	156.00	157.40	90,400
02 Jun 25	156.64000 -2.48	159.16	155.81	159.16	81,800
30 May 25	159.12000 +2.08	159.41	156.51	157.71	368,700
29 May 25	157.03999 -1.39	159.59	156.76	159.59	78,500
28 May 25	158.42999 -3.17	162.10	158.29	161.60	132,600
27 May 25	161.60001 +0.98	161.98	159.75	160.54	143,100
26 May 25	160.62000 +2.77	161.79	155.02	157.96	59,700
23 May 25	157.85001 -0.60	159.25	156.62	156.62	201,400
22 May 25	158.45000 +1.11	159.13	156.85	157.86	140,300
21 May 25	157.34000 -1.45	159.35	156.81	158.67	180,000
20 May 25	158.78999 +0.01	158.95	154.90	154.90	105,300
16 May 25	158.78000 +1.38	158.97	156.70	157.64	71,900
15 May 25	157.39999 +0.06	158.21	156.17	156.96	66,900
14 May 25	157.34000 -1.61	158.95	155.50	158.01	137,000
13 May 25	158.95000 +0.65	160.88	157.99	158.36	112,500
12 May 25	158.30000 +8.59	158.69	152.98	155.34	195,700
09 May 25	149.71001 -1.63	152.04	148.39	152.04	91,000
08 May 25	151.34000 +2.47	152.31	148.68	150.24	116,900
07 May 25	148.87000 +0.64	149.70	147.22	147.76	124,100
06 May 25	148.23000 -0.48	148.83	145.77	145.77	104,100
05 May 25	148.71001 +0.74	149.62	146.47	146.65	74,200
02 May 25	147.97000 +2.68	148.48	145.29	147.47	167,900
01 May 25	145.28999 +0.11	148.46	144.93	145.92	84,100
30 Apr 25	145.17999 -1.62	145.30	143.34	144.88	219,200
29 Apr 25	146.80000 +0.54	146.95	145.01	145.26	83,100
28 Apr 25	146.25999 +0.07	148.46	145.14	146.52	62,317
25 Apr 25	146.19000 -0.43	147.05	145.59	146.91	78,809
24 Apr 25	146.62000 +3.32	147.04	143.30	143.30	110,406
23 Apr 25	143.30000 +4.49	146.00	142.40	142.48	121,048
22 Apr 25	138.81000 +0.11	140.71	137.91	139.92	156,623
21 Apr 25	138.70000 -2.93	140.76	137.34	140.50	105,305
17 Apr 25	141.63000 -1.44	143.61	141.51	143.29	113,783
16 Apr 25	143.07001 -1.51	143.85	141.37	143.00	146,045
15 Apr 25	144.58000 +3.63	144.75	141.88	141.88	160,602
14 Apr 25	140.95000 -0.32	143.67	139.87	143.62	122,014
11 Apr 25	141.27000 +0.72	141.41	137.77	140.71	120,605
10 Apr 25	140.55000 -4.47	144.26	138.09	144.26	162,178
09 Apr 25	145.02000 +11.03	145.69	132.62	132.89	185,872
08 Apr 25	133.99001 -2.13	140.66	131.65	139.74	167,281
07 Apr 25	136.12000 -0.36	140.52	131.17	131.17	323,255
04 Apr 25	136.48000 -5.19	139.57	134.26	138.39	269,686
03 Apr 25	141.67000 -7.35	144.86	139.89	144.86	226,951
02 Apr 25	149.02000 +3.27	149.16	144.35	144.35	124,434
01 Apr 25	145.75000 +0.88	145.94	143.85	144.91	154,118
31 Mar 25	144.87000 +1.34	145.34	141.11	141.21	284,546
28 Mar 25	143.53000 -2.00	144.99	142.54	144.49	142,283
27 Mar 25	145.53000 -2.30	147.00	145.02	146.88	110,925
26 Mar 25	147.83000 -2.88	152.13	147.44	150.71	108,249
25 Mar 25	150.71001 +3.41	151.39	147.43	148.14	176,403
24 Mar 25	147.30000 +2.14	148.29	146.25	146.91	141,010
21 Mar 25	145.16000 +2.00	145.21	142.30	142.30	262,202
20 Mar 25	143.16000 -0.12	143.55	141.93	143.17	128,804
19 Mar 25	143.28000 +1.42	144.18	141.97	141.97	117,998
18 Mar 25	141.86000 -1.28	142.95	141.26	142.89	110,008
17 Mar 25	143.14000 +0.34	144.14	141.04	143.01	106,673
14 Mar 25	142.80000 +2.40	142.91	140.79	141.79	171,290
13 Mar 25	140.39999 -2.97	143.65	140.30	142.33	255,126
12 Mar 25	143.37000 +2.26	146.88	142.39	142.75	181,827
11 Mar 25	141.11000 +1.94	142.94	138.13	138.28	251,805
10 Mar 25	139.17000 -5.03	142.06	136.91	140.77	353,596
07 Mar 25	144.20000 -1.14	147.38	142.99	144.85	331,003
06 Mar 25	145.34000 -13.67	148.57	139.28	140.08	641,850
05 Mar 25	159.00999 +1.27	159.13	156.41	156.41	190,933
04 Mar 25	157.74001 -1.95	159.24	154.11	158.22	199,793
03 Mar 25	159.69000 -1.57	162.20	159.00	162.19	132,931
28 Feb 25	161.25999 +2.05	161.36	157.73	159.21	268,399
27 Feb 25	159.21001 -1.46	163.09	159.17	162.22	113,863
26 Feb 25	160.67000 +1.60	162.51	159.28	159.28	121,287
25 Feb 25	159.07001 +0.90	160.12	156.81	156.81	149,047
24 Feb 25	158.17000 -1.12	159.49	155.24	159.29	195,844
21 Feb 25	159.28999 -1.78	161.68	158.91	161.68	88,746
20 Feb 25	161.07001 -2.23	163.57	158.85	163.57	122,323
19 Feb 25	163.30000 +0.31	163.55	160.24	162.22	129,200
18 Feb 25	162.99001 -2.20	166.20	162.32	166.20	118,380
14 Feb 25	165.19000 -0.52	166.46	164.01	165.57	100,736
13 Feb 25	165.71001 +3.00	166.28	162.93	163.81	127,179
12 Feb 25	162.71001 -6.84	167.55	162.60	166.59	294,519
11 Feb 25	169.55000 -5.79	175.03	169.09	174.62	140,902
10 Feb 25	175.34000 +4.12	177.98	172.76	173.11	134,395
07 Feb 25	171.22000 +0.93	172.07	169.40	170.31	123,067
06 Feb 25	170.28999 +2.22	171.00	167.82	167.82	118,727
05 Feb 25	168.07001 +2.25	168.29	165.35	165.40	145,252
04 Feb 25	165.82001 -2.58	168.39	165.75	168.39	116,062
03 Feb 25	168.39999 +0.17	169.29	163.72	163.72	136,890
31 Jan 25	168.23000 -1.87	171.66	168.14	170.55	146,000
30 Jan 25	170.10001 +2.98	170.22	166.73	166.73	101,529
29 Jan 25	167.12000 -2.29	169.41	164.37	169.41	146,595
28 Jan 25	169.41000 +1.92	170.32	163.97	167.76	203,958
27 Jan 25	167.49001 -3.41	170.09	166.63	166.63	93,045
24 Jan 25	170.89999 -1.40	172.89	170.35	172.53	107,863
23 Jan 25	172.30000 -0.75	173.72	170.99	173.00	109,050
22 Jan 25	173.05000 +3.15	173.29	170.71	170.72	79,667
21 Jan 25	169.89999 +2.67	170.08	168.11	168.84	83,857
20 Jan 25	167.23000 -0.34	169.79	166.15	169.79	28,968
17 Jan 25	167.57001 +2.06	169.35	166.99	167.71	92,736
16 Jan 25	165.50999 +0.78	166.64	165.08	165.08	141,075
15 Jan 25	164.73000 +3.31	165.44	162.72	162.72	118,427
14 Jan 25	161.42000 +1.78	161.71	159.22	159.31	100,296
13 Jan 25	159.64000 -1.23	160.54	157.95	159.02	127,734
10 Jan 25	160.87000 -2.13	162.19	160.67	162.19	110,761
09 Jan 25	163.00000 +0.15	163.70	162.54	162.79	56,092
08 Jan 25	162.85001 +2.69	162.85	159.44	159.85	115,844
07 Jan 25	160.16000 -3.87	164.86	159.76	164.44	179,857
06 Jan 25	164.03000 -0.57	166.07	163.52	164.66	131,952
03 Jan 25	164.60001 +1.08	164.94	163.14	164.09	74,883
02 Jan 25	163.52000 +0.12	166.25	163.07	165.16	84,992
31 Dec 24	163.39999 -0.53	164.59	163.16	164.11	97,964
30 Dec 24	163.92999 -0.86	164.06	161.82	162.72	94,519
27 Dec 24	164.78999 -1.92	165.68	163.18	165.68	159,273
24 Dec 24	166.71001 +1.93	166.76	164.80	166.71	63,051
23 Dec 24	164.78000 +0.28	165.07	163.25	164.20	148,895
20 Dec 24	164.50000 +0.55	166.07	162.35	163.24	450,553
19 Dec 24	163.95000 -2.03	167.56	163.85	166.70	231,730
18 Dec 24	165.98000 -4.77	172.62	165.85	170.75	215,388
17 Dec 24	170.75000 +0.65	172.00	169.72	169.88	204,709
16 Dec 24	170.10001 -0.47	172.99	169.65	171.12	139,235
13 Dec 24	170.57001 -2.09	174.24	169.37	173.05	153,759
12 Dec 24	172.66000 +2.94	172.79	170.10	170.10	130,627
11 Dec 24	169.72000 +0.09	171.08	168.85	169.95	141,471
10 Dec 24	169.63000 -0.53	170.99	168.79	169.84	160,362
09 Dec 24	170.16000 -1.64	173.29	169.96	171.44	140,858
06 Dec 24	171.80000 +5.26	172.35	165.13	165.13	189,799
05 Dec 24	166.53999 -2.12	168.69	166.51	168.43	164,591
04 Dec 24	168.66000 +5.58	172.06	164.85	166.93	339,254
03 Dec 24	163.08000 +0.26	163.42	161.70	162.67	230,009
02 Dec 24	162.82001 -2.28	165.02	161.41	165.02	184,052
29 Nov 24	165.10001 +0.36	166.38	163.41	165.70	152,426
28 Nov 24	164.74001 +1.65	165.52	164.06	164.07	45,731
27 Nov 24	163.09000 -1.63	165.77	162.84	164.72	172,722
26 Nov 24	164.72000 +1.21	165.57	163.43	163.67	143,276
25 Nov 24	163.50999 +1.28	164.92	162.83	163.04	639,117
22 Nov 24	162.23000 +2.32	162.65	159.80	159.90	105,109
21 Nov 24	159.91000 +0.31	160.57	158.50	159.92	88,148
20 Nov 24	159.60001 +0.91	160.06	157.49	159.63	145,503
19 Nov 24	158.69000 +0.85	159.23	156.63	156.74	85,690
18 Nov 24	157.84000 +0.89	158.46	156.21	156.71	131,042
15 Nov 24	156.95000 -0.46	157.65	156.08	156.49	165,564
14 Nov 24	157.41000 -5.07	162.26	156.38	162.07	250,100
13 Nov 24	162.48000 +1.77	163.72	159.64	159.64	168,916
12 Nov 24	160.71001 -0.51	162.32	159.67	160.71	145,266
11 Nov 24	161.22000 +1.24	161.84	159.50	160.05	85,246
08 Nov 24	159.98000 +2.83	160.71	157.50	157.50	102,573
07 Nov 24	157.14999 +0.50	158.37	155.50	158.31	131,906
06 Nov 24	156.64999 +7.41	157.37	152.08	152.16	139,713
05 Nov 24	149.24001 +0.02	150.80	148.84	149.15	82,731
04 Nov 24	149.22000 +0.75	149.27	146.87	148.24	134,123
01 Nov 24	148.47000 +3.82	148.96	144.00	144.65	101,590
31 Oct 24	144.64999 -3.31	147.21	143.30	147.21	135,495
30 Oct 24	147.96001 -1.48	149.50	147.67	147.89	97,134
29 Oct 24	149.44000 +2.90	149.46	146.08	146.50	81,703
28 Oct 24	146.53999 +1.92	146.57	145.00	145.00	79,722
25 Oct 24	144.62000 -0.28	146.16	143.89	146.05	59,285
24 Oct 24	144.89999 -1.42	147.56	144.85	145.87	94,913
23 Oct 24	146.32001 -1.07	147.63	145.66	147.45	57,403
22 Oct 24	147.39000 +0.19	147.99	146.79	147.18	56,394
21 Oct 24	147.20000 +0.16	147.40	145.84	146.82	91,170
18 Oct 24	147.03999 -0.66	148.26	146.60	147.71	61,863
17 Oct 24	147.70000 +1.79	148.71	146.35	147.18	74,608
16 Oct 24	145.91000 -2.09	147.57	145.55	147.57	119,891
15 Oct 24	148.00000 +2.54	149.07	144.37	145.67	216,244
11 Oct 24	145.46001 +2.46	146.04	143.25	143.44	83,628
10 Oct 24	143.00000 -0.31	143.58	142.26	142.26	89,379
09 Oct 24	143.31000 +4.02	143.56	139.31	139.31	117,529
08 Oct 24	139.28999 +2.55	139.43	136.73	136.74	61,149
07 Oct 24	136.74001 -1.61	138.38	136.07	138.38	52,794
04 Oct 24	138.35001 +2.07	138.47	136.27	136.86	64,187
03 Oct 24	136.28000 -1.02	137.34	135.04	137.09	84,771
02 Oct 24	137.30000 -0.36	138.66	137.02	137.56	81,935
01 Oct 24	137.66000 -1.51	139.11	135.88	139.11	86,491
30 Sep 24	139.17000 +1.18	139.35	135.87	137.85	193,934
27 Sep 24	137.99001 -3.36	141.35	137.85	141.35	114,390
26 Sep 24	141.35001 +3.41	141.45	139.01	139.73	119,825
25 Sep 24	137.94000 +0.14	139.15	137.33	137.71	90,720
24 Sep 24	137.80000 -2.08	139.78	136.89	139.78	78,669
23 Sep 24	139.88000 +0.80	140.33	137.75	139.29	297,461
20 Sep 24	139.08000 -0.59	140.06	138.67	139.07	183,008
19 Sep 24	139.67000 +3.28	140.00	137.07	137.88	135,532
18 Sep 24	136.39000 +1.66	137.50	134.47	134.79	112,401
17 Sep 24	134.73000 -0.71	136.82	134.69	136.19	125,692
16 Sep 24	135.44000 +2.07	135.66	133.37	133.37	68,998
13 Sep 24	133.37000 +0.55	133.76	132.52	132.68	86,401
12 Sep 24	132.82001 +1.24	133.60	131.51	131.58	73,447
11 Sep 24	131.58000 +0.55	132.75	129.47	130.53	114,702
10 Sep 24	131.03000 +0.32	131.24	128.77	130.89	120,532
09 Sep 24	130.71001 +2.51	132.43	128.73	129.89	113,462
06 Sep 24	128.20000 -0.56	129.72	126.16	128.74	134,628
05 Sep 24	128.75999 -4.61	136.13	128.40	132.30	188,171
04 Sep 24	133.37000 -1.68	134.50	132.32	134.05	139,319
03 Sep 24	135.05000 -0.84	136.92	134.05	135.89	115,101
30 Aug 24	135.89000 +1.14	136.71	134.14	134.72	232,130
29 Aug 24	134.75000 +0.59	136.30	134.23	134.23	62,538
28 Aug 24	134.16000 -2.23	137.03	134.13	136.39	63,674
27 Aug 24	136.39000 +0.84	137.08	134.85	134.85	76,138
26 Aug 24	135.55000 +0.96	135.82	133.37	134.29	85,697
23 Aug 24	134.59000 -0.70	136.56	133.73	136.56	72,770
22 Aug 24	135.28999 -1.63	137.96	135.29	137.29	48,431
21 Aug 24	136.92000 +0.37	136.92	135.28	136.67	53,878
20 Aug 24	136.55000 -0.46	137.73	135.98	136.98	42,891
19 Aug 24	137.00999 +0.10	137.33	136.46	137.05	72,583
16 Aug 24	136.91000 +0.73	137.50	135.48	136.13	71,397
15 Aug 24	136.17999 +2.32	136.95	134.78	135.01	52,025
14 Aug 24	133.86000 +2.05	134.00	131.50	131.79	162,692
13 Aug 24	131.81000 -0.22	132.98	131.34	132.29	85,945
12 Aug 24	132.03000 -0.66	133.35	131.79	133.35	62,299
09 Aug 24	132.69000 +2.10	132.79	130.34	130.58	70,605
08 Aug 24	130.59000 +1.41	131.16	129.65	130.05	82,963
07 Aug 24	129.17999 +0.02	131.50	128.60	130.07	84,598
06 Aug 24	129.16000 -3.65	131.32	128.91	131.10	223,494
02 Aug 24	132.81000 -5.35	136.49	132.13	136.01	163,918
01 Aug 24	138.16000 -2.26	141.12	137.79	140.35	84,689
31 Jul 24	140.42000 +1.14	141.82	140.18	141.20	107,223
30 Jul 24	139.28000 -0.20	140.29	138.12	139.76	133,436
29 Jul 24	139.48000 +0.53	140.18	138.83	139.43	76,798
26 Jul 24	138.95000 +1.18	139.70	138.28	138.51	34,872
25 Jul 24	137.77000 +1.35	138.94	136.25	136.87	81,646
24 Jul 24	136.42000 -2.70	139.14	136.24	138.02	94,643
23 Jul 24	139.12000 +1.50	140.24	137.75	138.00	76,869
22 Jul 24	137.62000 +1.11	138.10	136.48	137.64	70,878
19 Jul 24	136.50999 +1.39	137.07	135.13	135.13	60,321
18 Jul 24	135.12000 -2.07	137.67	134.33	137.67	122,988
17 Jul 24	137.19000 -4.73	141.09	136.44	140.00	119,340
16 Jul 24	141.92000 +1.10	143.33	141.14	141.14	89,898
15 Jul 24	140.82001 +3.06	141.12	138.04	138.04	89,096
12 Jul 24	137.75999 +1.36	138.41	136.46	136.46	64,492
11 Jul 24	136.39999 +0.57	137.32	135.70	135.94	62,986
10 Jul 24	135.83000 -0.93	137.30	134.38	136.63	85,135
09 Jul 24	136.75999 +0.38	138.57	135.27	136.12	83,296
08 Jul 24	136.38000 +1.68	136.48	133.94	134.71	110,938
05 Jul 24	134.70000 -0.01	135.65	134.45	134.64	114,104
04 Jul 24	134.71001 +1.10	135.48	133.85	135.48	24,574
03 Jul 24	133.61000 -2.61	136.80	133.37	136.00	64,711
02 Jul 24	136.22000 +3.67	136.50	133.30	133.30	133,828
28 Jun 24	132.55000 -0.60	135.35	132.00	133.21	112,160
27 Jun 24	133.14999 +2.73	133.40	130.54	130.56	93,332
26 Jun 24	130.42000 +0.95	130.56	128.99	129.73	99,029
25 Jun 24	129.47000 +0.34	130.14	128.39	129.72	128,492
24 Jun 24	129.13000 -0.03	130.29	128.44	129.00	129,490
21 Jun 24	129.16000 +1.30	129.77	127.72	128.00	403,249
20 Jun 24	127.86000 -1.09	130.67	126.86	129.46	104,080
19 Jun 24	128.95000 -1.09	130.41	126.07	129.65	70,367
18 Jun 24	130.03999 -0.05	130.15	128.97	129.70	88,957
17 Jun 24	130.09000 +0.89	130.42	127.96	129.08	127,849
14 Jun 24	129.20000 -1.16	131.12	128.75	130.37	127,056
13 Jun 24	130.36000 +1.22	131.03	129.29	129.33	139,073
12 Jun 24	129.14000 +2.20	129.38	127.25	127.26	142,292
11 Jun 24	126.94000 +0.00	127.46	126.20	126.90	73,161
10 Jun 24	126.94000 +1.52	127.20	125.02	125.35	81,602
07 Jun 24	125.42000 -1.69	127.14	125.15	127.14	57,690
06 Jun 24	127.11000 +0.13	127.91	126.73	127.00	77,316
05 Jun 24	126.98000 +3.44	127.11	123.86	123.86	87,753
04 Jun 24	123.54000 -0.53	124.98	121.84	124.56	138,315
03 Jun 24	124.07000 -1.79	126.39	123.36	125.87	132,729
31 May 24	125.86000 +1.13	126.00	122.74	125.07	981,107
30 May 24	124.73000 -9.16	131.05	124.25	131.05	290,045
29 May 24	133.89000 -1.38	135.86	133.85	134.55	171,595
28 May 24	135.27000 -1.27	137.16	134.12	136.79	133,041
27 May 24	136.53999 -0.30	137.30	136.30	137.00	43,697
24 May 24	136.84000 +0.94	137.06	134.85	136.03	99,330
23 May 24	135.89999 -0.09	137.01	135.53	136.47	87,670
22 May 24	135.99001 +1.55	137.24	134.03	134.99	100,689
21 May 24	134.44000 +1.16	135.65	134.01	135.45	103,842
17 May 24	133.28000 +0.44	134.01	132.38	133.55	109,060
16 May 24	132.84000 +0.17	133.49	131.61	132.66	72,881
15 May 24	132.67000 +2.01	132.85	130.91	131.41	145,360
14 May 24	130.66000 -2.62	132.79	129.27	132.65	92,881
13 May 24	133.28000 +0.19	134.12	132.51	133.51	55,109
10 May 24	133.09000 -0.52	134.21	133.09	133.63	47,205
09 May 24	133.61000 -0.41	134.40	133.24	133.97	62,275
08 May 24	134.02000 +0.61	134.14	132.24	132.27	80,008
07 May 24	133.41000 +0.77	133.77	132.47	132.87	65,656
06 May 24	132.64000 +2.10	133.00	130.74	130.74	55,833
03 May 24	130.53999 +0.37	131.14	129.28	130.22	72,949
02 May 24	130.17000 -0.33	131.49	129.52	131.49	85,473
01 May 24	130.50000 +2.80	132.30	126.14	127.48	119,332
30 Apr 24	127.70000 -0.64	129.21	127.48	127.71	146,048
29 Apr 24	128.34000 -0.46	129.38	127.62	128.86	123,067
26 Apr 24	128.80000 -0.24	131.01	127.16	129.71	118,023
25 Apr 24	129.03999 -0.33	129.92	127.18	127.80	114,702
24 Apr 24	129.37000 +0.86	129.95	128.42	128.63	104,903
23 Apr 24	128.50999 +2.97	131.18	125.77	125.77	196,391
22 Apr 24	125.54000 +1.51	126.08	123.91	123.95	64,857
19 Apr 24	124.03000 -0.13	124.37	122.68	123.65	187,130
18 Apr 24	124.16000 -0.48	124.50	122.59	124.25	81,691
17 Apr 24	124.64000 -1.06	126.53	124.12	125.61	81,599
16 Apr 24	125.70000 +5.33	125.89	122.16	123.36	135,388
15 Apr 24	120.37000 -1.84	122.95	120.22	122.56	63,738
12 Apr 24	122.21000 -0.94	124.13	121.82	123.40	92,694
11 Apr 24	123.15000 +1.54	123.44	121.81	121.92	103,839
10 Apr 24	121.61000 -1.14	122.63	120.70	122.26	86,677
09 Apr 24	122.75000 +0.10	123.37	122.12	122.65	58,510
08 Apr 24	122.65000 +0.68	122.88	121.18	121.59	35,644
05 Apr 24	121.97000 +1.10	122.74	120.89	120.90	91,289
04 Apr 24	120.87000 -0.75	122.67	120.82	122.31	46,915
03 Apr 24	121.62000 -1.62	123.71	121.42	123.00	58,376
02 Apr 24	123.24000 -2.89	125.19	123.15	124.97	73,373
01 Apr 24	126.13000 +2.23	127.82	124.09	124.09	67,779
28 Mar 24	123.90000 -1.05	124.83	123.65	124.72	90,455
27 Mar 24	124.95000 -0.48	126.50	124.23	126.49	91,631
26 Mar 24	125.43000 +0.23	126.09	124.88	125.82	116,845
25 Mar 24	125.20000 -0.99	126.38	124.97	125.98	68,539
22 Mar 24	126.19000 -0.35	126.70	124.86	126.65	60,505
21 Mar 24	126.54000 +0.32	127.91	126.27	126.30	42,650
20 Mar 24	126.22000 +1.04	126.67	125.18	125.18	50,290
19 Mar 24	125.18000 -0.12	125.98	123.76	124.80	57,768
18 Mar 24	125.30000 +0.22	126.27	124.53	125.54	59,675
15 Mar 24	125.08000 -0.49	125.77	123.95	125.15	210,779
14 Mar 24	125.57000 +0.38	126.91	124.82	125.46	103,334
13 Mar 24	125.19000 -1.95	127.75	124.67	127.11	95,172
12 Mar 24	127.14000 +2.95	127.56	124.24	124.24	139,979
11 Mar 24	124.19000 +0.76	124.92	123.22	123.39	63,416
08 Mar 24	123.43000 +0.11	124.47	121.89	123.13	107,919
07 Mar 24	123.32000 +5.42	125.94	119.22	119.22	162,338
06 Mar 24	117.90000 +2.51	118.03	115.40	115.93	154,989
05 Mar 24	115.39000 -7.34	122.80	115.30	122.68	162,373
04 Mar 24	122.73000 +2.61	123.40	119.92	120.11	109,284
01 Mar 24	120.12000 +2.49	120.24	117.35	117.35	65,560
29 Feb 24	117.63000 +1.13	117.76	116.10	117.45	277,142
28 Feb 24	116.50000 -0.28	117.16	115.91	116.61	60,056
27 Feb 24	116.78000 -0.08	117.51	116.43	117.37	70,149
26 Feb 24	116.86000 +0.21	117.27	116.32	117.11	93,347
23 Feb 24	116.65000 +0.49	117.14	116.14	116.20	98,638
22 Feb 24	116.16000 +1.36	116.93	115.81	116.09	57,124
21 Feb 24	114.80000 -2.05	115.91	113.65	115.74	81,504
20 Feb 24	116.85000 -0.20	117.70	115.98	117.14	83,252
16 Feb 24	117.05000 -0.83	118.64	116.82	117.86	74,546
15 Feb 24	117.88000 -0.95	119.33	117.82	119.29	52,654
14 Feb 24	118.83000 +1.66	118.97	117.31	117.73	94,322
13 Feb 24	117.17000 -1.23	118.43	116.56	117.79	90,261
12 Feb 24	118.40000 -2.01	120.19	118.06	120.19	43,023
09 Feb 24	120.41000 +1.15	120.53	119.28	119.28	64,829
08 Feb 24	119.26000 +0.91	119.97	118.55	118.94	78,901
07 Feb 24	118.35000 -0.24	119.60	118.26	118.72	67,399
06 Feb 24	118.59000 -0.40	119.17	117.48	117.61	51,633
05 Feb 24	118.99000 -0.51	119.40	117.63	119.13	87,370
02 Feb 24	119.50000 +0.58	119.85	118.73	119.41	171,448
01 Feb 24	118.92000 +1.20	119.27	117.49	118.42	121,933
31 Jan 24	117.72000 -1.83	119.93	117.62	119.12	116,589
30 Jan 24	119.55000 -1.42	120.94	119.22	120.93	60,762
29 Jan 24	120.97000 +0.28	122.00	120.32	121.02	62,942
26 Jan 24	120.69000 -0.31	121.94	120.19	120.20	55,212
25 Jan 24	121.00000 +0.37	121.45	119.94	120.94	95,605
24 Jan 24	120.63000 +0.57	124.00	120.46	121.38	96,335
23 Jan 24	120.06000 +0.85	120.43	118.70	119.09	116,127
22 Jan 24	119.21000 +2.30	119.28	117.00	117.04	135,204
19 Jan 24	116.91000 +2.00	117.30	114.77	114.77	121,332
18 Jan 24	114.91000 +1.29	115.08	113.45	113.45	75,396
17 Jan 24	113.62000 +0.12	114.02	112.05	113.04	67,113
16 Jan 24	113.50000 +1.23	113.55	111.69	111.70	45,012
15 Jan 24	112.27000 -1.27	113.77	111.30	113.77	20,618
12 Jan 24	113.54000 +1.15	113.70	112.36	113.00	62,663
11 Jan 24	112.39000 +2.39	112.59	109.72	110.25	88,062
10 Jan 24	110.00000 +1.98	110.84	107.58	108.00	139,103
09 Jan 24	108.02000 -0.53	109.07	107.63	107.75	87,098
08 Jan 24	108.55000 +2.39	108.62	106.25	106.25	93,794
05 Jan 24	106.16000 -0.78	106.98	105.80	106.13	72,306
04 Jan 24	106.94000 -0.85	108.06	106.69	107.44	76,919
03 Jan 24	107.79000 -0.70	108.44	107.08	107.73	88,921
02 Jan 24	108.49000 -2.84	111.16	107.58	111.16	89,377
29 Dec 23	111.33000 +0.73	111.42	109.62	110.83	65,220
28 Dec 23	110.60000 +1.16	110.70	109.26	109.46	56,267
27 Dec 23	109.44000 -0.75	110.31	109.29	110.06	51,332
22 Dec 23	110.19000 +0.29	110.33	109.35	109.92	53,811
21 Dec 23	109.90000 -0.55	111.38	109.90	110.01	57,908
20 Dec 23	110.45000 +0.29	111.75	109.88	109.88	113,169
19 Dec 23	110.16000 -3.27	115.69	110.09	115.69	163,150
18 Dec 23	113.43000 +0.71	113.79	112.04	112.23	66,464
15 Dec 23	112.72000 +0.36	113.53	112.36	112.86	299,177
14 Dec 23	112.36000 -3.68	116.32	112.13	116.32	127,265
13 Dec 23	116.04000 +0.83	116.69	115.20	115.46	184,569
12 Dec 23	115.21000 +1.50	115.92	114.07	114.41	145,156
11 Dec 23	113.71000 +1.08	113.85	112.50	112.93	151,486
08 Dec 23	112.63000 -0.17	112.98	112.18	112.64	78,275
07 Dec 23	112.80000 +1.65	113.23	110.72	111.94	130,935
06 Dec 23	111.15000 +0.68	113.38	110.49	110.49	193,993
05 Dec 23	110.47000 +0.07	111.22	109.97	110.20	193,995
04 Dec 23	110.40000 -0.74	111.57	109.93	110.46	121,963
01 Dec 23	111.14000 +0.92	111.35	109.19	109.97	150,657
30 Nov 23	110.22000 +0.34	110.74	109.04	110.16	605,225
29 Nov 23	109.88000 -0.21	111.09	109.30	110.78	163,395
28 Nov 23	110.09000 -0.38	110.76	109.59	110.46	124,374
27 Nov 23	110.47000 -0.04	111.27	108.51	109.22	144,016
24 Nov 23	110.51000 -0.91	111.54	110.19	111.54	51,149
23 Nov 23	111.42000 +0.33	111.73	110.46	110.46	12,805
22 Nov 23	111.09000 -0.24	113.32	110.92	111.73	85,179
21 Nov 23	111.33000 +0.10	111.61	110.24	110.54	82,973
20 Nov 23	111.23000 -0.01	112.36	110.62	111.27	90,954
17 Nov 23	111.24000 +0.01	111.91	110.69	110.69	67,282
16 Nov 23	111.23000 +1.64	111.51	109.50	109.64	113,919
15 Nov 23	109.59000 +0.74	110.75	108.84	108.84	123,892
14 Nov 23	108.85000 +2.58	109.41	106.16	106.37	68,199
13 Nov 23	106.27000 -1.05	107.35	106.24	107.21	52,584
10 Nov 23	107.32000 +2.52	107.35	105.25	105.28	88,617
09 Nov 23	104.80000 +0.22	105.30	103.85	104.01	101,067
08 Nov 23	104.58000 +1.40	104.59	103.10	103.41	81,633
07 Nov 23	103.18000 +1.50	103.59	101.83	102.34	84,644
06 Nov 23	101.68000 +1.87	101.68	99.72	100.24	71,759
03 Nov 23	99.81000 -0.40	100.83	99.47	100.54	125,643
02 Nov 23	100.21000 +0.29	101.60	99.99	100.14	109,263
01 Nov 23	99.92000 -0.31	100.53	98.61	100.01	79,906
31 Oct 23	100.23000 +1.23	101.44	99.36	99.36	153,863
30 Oct 23	99.00000 +2.24	99.23	96.82	96.84	88,228
27 Oct 23	96.76000 -0.88	98.21	96.51	97.64	105,449
26 Oct 23	97.64000 -0.68	99.50	96.82	98.68	143,249
25 Oct 23	98.32000 -1.14	99.50	97.98	99.04	96,302
24 Oct 23	99.46000 +0.51	100.62	98.67	98.67	68,803
23 Oct 23	98.95000 -0.27	99.82	98.58	98.80	57,449
20 Oct 23	99.22000 -1.49	101.85	99.22	101.04	133,649
19 Oct 23	100.71000 -0.18	101.69	100.27	101.05	109,009
18 Oct 23	100.89000 -0.41	101.43	100.28	100.28	46,731
17 Oct 23	101.30000 +0.66	102.40	100.86	102.40	75,057
16 Oct 23	100.64000 -0.06	101.44	100.31	100.92	75,211
13 Oct 23	100.70000 -0.78	102.08	100.38	101.55	79,873
12 Oct 23	101.48000 +0.23	102.51	100.80	101.15	77,569
11 Oct 23	101.25000 +0.97	102.45	100.01	100.01	91,416
10 Oct 23	100.28000 -1.02	101.97	100.28	101.59	84,565
06 Oct 23	101.30000 +2.26	101.82	98.87	98.87	53,703
05 Oct 23	99.04000 +0.42	99.22	97.99	98.42	79,632
04 Oct 23	98.62000 +0.13	100.03	98.26	99.28	65,500
03 Oct 23	98.49000 -0.95	99.97	97.36	98.96	80,030
02 Oct 23	99.44000 -0.25	101.33	99.36	100.09	134,158
29 Sep 23	99.69000 +1.73	99.96	98.63	98.69	146,990
28 Sep 23	97.96000 +0.55	98.36	96.67	96.96	100,826
27 Sep 23	97.41000 +0.22	97.89	96.87	97.25	145,951
26 Sep 23	97.19000 +0.30	98.15	96.40	96.63	158,641
25 Sep 23	96.89000 -0.04	97.51	96.30	96.91	57,373
22 Sep 23	96.93000 +1.53	97.19	95.40	95.40	82,440
21 Sep 23	95.40000 -3.15	98.40	95.03	98.21	116,228
20 Sep 23	98.55000 -1.36	100.60	98.47	100.07	79,283
19 Sep 23	99.91000 -2.11	101.74	99.29	101.63	110,995
18 Sep 23	102.02000 +1.05	102.71	100.60	100.60	86,851
15 Sep 23	100.97000 -0.24	101.88	100.39	101.04	301,746
14 Sep 23	101.21000 +0.02	101.74	100.62	101.06	90,197
13 Sep 23	101.19000 +0.20	101.92	100.58	101.25	86,600
12 Sep 23	100.99000 -0.21	101.99	99.89	99.89	64,708
11 Sep 23	101.20000 -0.67	102.20	99.73	102.20	84,810
08 Sep 23	101.87000 -0.32	102.77	101.24	102.47	65,779
07 Sep 23	102.19000 -0.34	103.62	96.32	102.02	163,949
06 Sep 23	102.53000 -0.08	104.05	102.14	102.90	127,297
05 Sep 23	102.61000 -0.05	103.08	101.33	102.64	82,053
01 Sep 23	102.66000 +1.35	103.23	101.70	101.75	62,114
31 Aug 23	101.31000 -0.97	103.24	100.81	101.79	191,892
30 Aug 23	102.28000 +0.00	102.99	101.99	102.56	160,930
29 Aug 23	102.28000 +1.49	102.68	99.95	99.95	162,083
28 Aug 23	100.79000 +0.75	101.11	99.69	100.77	48,872
25 Aug 23	100.04000 +0.85	100.78	98.90	98.90	57,689
24 Aug 23	99.19000 -1.09	100.92	98.90	100.92	92,292
23 Aug 23	100.28000 +1.46	100.28	99.04	99.04	49,919
22 Aug 23	98.82000 +0.06	99.57	98.54	99.10	63,877
21 Aug 23	98.76000 +1.65	98.82	96.97	96.97	45,511
18 Aug 23	97.11000 +0.22	97.25	95.50	96.29	76,981
17 Aug 23	96.89000 -1.41	97.80	96.43	97.80	59,911
16 Aug 23	98.30000 +0.32	98.54	97.25	97.50	53,305
15 Aug 23	97.98000 -0.84	99.06	97.87	98.07	68,341
14 Aug 23	98.82000 +0.38	99.04	97.97	97.99	78,227
11 Aug 23	98.44000 +0.19	98.52	97.04	97.04	39,642
10 Aug 23	98.25000 +0.24	98.73	97.46	98.01	62,080
09 Aug 23	98.01000 -0.51	98.79	97.78	98.28	69,527
08 Aug 23	98.52000 -1.33	99.85	97.77	99.21	224,764
04 Aug 23	99.85000 -0.08	100.52	98.91	99.92	80,105
03 Aug 23	99.93000 -0.48	100.07	99.02	99.79	59,529
02 Aug 23	100.41000 -2.37	102.31	99.64	102.31	72,744
01 Aug 23	102.78000 -0.07	103.18	101.88	101.88	55,733
31 Jul 23	102.85000 +0.77	103.14	102.00	102.08	86,372
28 Jul 23	102.08000 +0.77	102.43	100.84	101.97	70,863
27 Jul 23	101.31000 -1.74	103.95	101.22	103.95	78,524
26 Jul 23	103.05000 -1.53	104.60	102.89	104.57	61,289
25 Jul 23	104.58000 +0.28	104.95	103.15	104.32	66,663
24 Jul 23	104.30000 -0.93	105.23	103.00	105.23	57,645
21 Jul 23	105.23000 +0.25	105.82	104.45	105.22	53,594
20 Jul 23	104.98000 -1.57	106.80	104.65	105.73	76,090
19 Jul 23	106.55000 +0.10	107.45	105.24	107.45	76,895
18 Jul 23	106.45000 +0.66	107.09	105.66	105.74	153,500
17 Jul 23	105.79000 +0.68	106.33	105.13	105.13	46,216
14 Jul 23	105.11000 +1.25	105.74	104.05	104.05	68,872
13 Jul 23	103.86000 -0.03	104.55	103.66	104.35	86,006
12 Jul 23	103.89000 -0.10	104.76	102.87	103.69	104,844
11 Jul 23	103.99000 -1.22	106.28	103.93	104.98	127,763
10 Jul 23	105.21000 +1.93	105.32	103.60	103.60	112,634
07 Jul 23	103.28000 -0.47	103.91	102.94	103.16	92,908
06 Jul 23	103.75000 -0.03	103.83	102.58	103.32	128,189
05 Jul 23	103.78000 +0.34	104.03	101.98	103.21	123,941
04 Jul 23	103.44000 -2.68	104.94	103.18	104.78	41,055
30 Jun 23	106.12000 +2.29	106.30	104.00	104.00	111,063
29 Jun 23	103.83000 +0.62	103.95	102.86	103.34	80,520
28 Jun 23	103.21000 +1.59	103.26	101.58	101.61	85,136
27 Jun 23	101.62000 +1.49	101.93	99.95	100.23	91,122
26 Jun 23	100.13000 -0.73	101.34	99.79	99.80	69,467
23 Jun 23	100.86000 +0.51	101.22	98.55	99.86	172,869
22 Jun 23	100.35000 -0.89	100.73	99.36	100.46	161,142
21 Jun 23	101.24000 -2.31	103.47	99.17	103.47	217,181
20 Jun 23	103.55000 +0.60	103.91	102.26	102.26	105,673
19 Jun 23	102.95000 -0.78	104.03	102.31	103.72	30,877
16 Jun 23	103.73000 -1.10	105.49	102.96	104.78	441,660
15 Jun 23	104.83000 +1.80	105.17	102.75	102.84	197,678
14 Jun 23	103.03000 +2.95	103.09	99.54	99.54	148,993
13 Jun 23	100.08000 +0.56	100.83	99.48	99.68	122,085
12 Jun 23	99.52000 +1.23	100.07	98.38	98.58	121,634
09 Jun 23	98.29000 -0.50	99.53	97.98	99.19	119,650
08 Jun 23	98.79000 -1.72	100.40	98.48	100.40	117,700
07 Jun 23	100.51000 -2.79	103.40	100.02	102.97	188,477
06 Jun 23	103.30000 -0.73	104.01	102.52	104.01	150,111
05 Jun 23	104.03000 +0.64	104.90	103.28	103.73	82,951
02 Jun 23	103.39000 +0.67	103.48	101.79	102.44	147,309
01 Jun 23	102.72000 -2.24	104.92	101.92	104.00	137,322
31 May 23	104.96000 -0.79	105.75	104.06	105.75	394,159
30 May 23	105.75000 +1.75	106.43	104.18	104.22	92,559
29 May 23	104.00000 -0.94	104.93	103.84	104.93	30,556
26 May 23	104.94000 +1.45	105.52	102.79	103.95	74,055
25 May 23	103.49000 +1.32	103.82	102.21	102.53	64,143
24 May 23	102.17000 -1.22	103.42	101.93	103.39	124,230
23 May 23	103.39000 -2.04	106.00	103.27	105.99	97,806
19 May 23	105.43000 +0.34	106.13	104.94	105.25	76,283
18 May 23	105.09000 +1.17	105.35	103.65	103.97	124,795
17 May 23	103.92000 -0.76	104.98	103.17	104.14	87,703
16 May 23	104.68000 +0.12	105.14	103.06	104.04	72,080
15 May 23	104.56000 -1.24	106.15	104.38	106.15	67,741
12 May 23	105.80000 -0.09	106.08	104.77	106.08	84,208
11 May 23	105.89000 +1.14	106.48	102.99	104.45	84,345
10 May 23	104.75000 +0.38	105.12	103.82	104.47	56,493
09 May 23	104.37000 +0.89	105.50	103.03	103.43	111,148
08 May 23	103.48000 +1.26	103.51	101.31	102.00	105,382
05 May 23	102.22000 +2.36	102.50	99.63	100.00	130,448
04 May 23	99.86000 -1.92	102.60	99.79	101.89	108,884
03 May 23	101.78000 -4.79	107.23	101.74	106.79	147,101
02 May 23	106.57000 -0.76	107.71	106.33	107.53	100,555
01 May 23	107.33000 -0.03	107.88	107.20	107.51	66,589
28 Apr 23	107.36000 -1.25	108.77	107.00	108.38	121,149
27 Apr 23	108.61000 +1.83	109.21	107.15	108.06	75,411
26 Apr 23	106.78000 +0.50	107.82	106.39	107.12	149,977
25 Apr 23	106.28000 -1.63	108.38	105.88	107.91	109,894
24 Apr 23	107.91000 +0.02	108.86	107.14	107.66	67,262
21 Apr 23	107.89000 +1.47	107.95	106.51	106.77	75,013
20 Apr 23	106.42000 +0.01	107.29	105.60	106.12	140,151
19 Apr 23	106.41000 -0.58	107.36	106.08	106.08	70,594
18 Apr 23	106.99000 -2.04	109.07	106.67	109.07	112,608
17 Apr 23	109.03000 -0.15	109.69	108.24	109.26	86,945
14 Apr 23	109.18000 +1.37	109.63	107.17	107.80	125,205
13 Apr 23	107.81000 -0.23	109.04	107.69	108.27	86,917
12 Apr 23	108.04000 -0.28	109.54	107.85	108.64	68,955
11 Apr 23	108.32000 +0.43	108.74	107.54	107.90	93,156
10 Apr 23	107.89000 -0.46	108.26	106.18	107.63	64,971
05 Apr 23	108.35000 -0.56	109.04	107.56	109.04	130,113
04 Apr 23	108.91000 +1.43	109.55	107.32	107.41	160,955
03 Apr 23	107.48000 -1.60	108.58	106.52	108.56	78,691
31 Mar 23	109.08000 +1.93	109.92	107.38	107.98	194,054
30 Mar 23	107.15000 +0.96	107.49	106.12	107.33	156,779
29 Mar 23	106.19000 -0.60	107.07	105.92	107.00	158,898
28 Mar 23	106.79000 -0.44	107.16	106.43	106.77	56,972
27 Mar 23	107.23000 +0.74	107.80	106.74	106.93	166,006
24 Mar 23	106.49000 -1.97	108.10	105.96	107.77	162,814
23 Mar 23	108.46000 +0.57	109.14	107.90	108.29	132,476
22 Mar 23	107.89000 -0.42	109.34	107.45	108.44	70,593
21 Mar 23	108.31000 +1.31	108.78	107.43	107.62	104,629
20 Mar 23	107.00000 +0.54	107.38	105.64	106.85	134,513
17 Mar 23	106.46000 +1.70	106.55	104.15	104.15	482,617
16 Mar 23	104.76000 -0.45	105.41	104.01	104.74	211,548
15 Mar 23	105.21000 -0.04	105.60	103.20	104.66	157,793
14 Mar 23	105.25000 +2.30	105.27	102.18	103.56	175,909
13 Mar 23	102.95000 -0.32	103.37	102.06	102.90	93,143
10 Mar 23	103.27000 -0.92	104.95	102.97	104.19	116,556
09 Mar 23	104.19000 -1.41	106.40	104.14	105.65	142,529
08 Mar 23	105.60000 +1.60	105.88	103.98	103.98	151,249
07 Mar 23	104.00000 +0.07	105.15	103.68	103.68	144,008
06 Mar 23	103.93000 -0.49	104.80	103.55	104.67	151,705
03 Mar 23	104.42000 +0.51	105.57	103.86	103.89	142,462
02 Mar 23	103.91000 +3.98	104.10	100.21	100.21	193,817
01 Mar 23	99.93000 -0.71	101.01	99.44	100.56	108,370
28 Feb 23	100.64000 +0.28	100.77	99.91	99.91	275,075
27 Feb 23	100.36000 -0.10	101.45	100.24	100.60	119,022
24 Feb 23	100.46000 -0.36	100.61	99.92	100.43	100,317
23 Feb 23	100.82000 -0.16	101.99	100.18	101.99	95,913
22 Feb 23	100.98000 -0.22	101.90	100.30	101.16	94,124
21 Feb 23	101.20000 -0.09	102.18	100.80	100.80	97,040
17 Feb 23	101.29000 -0.08	101.58	99.62	101.35	119,769
16 Feb 23	101.37000 -3.00	103.79	101.32	103.79	110,888
15 Feb 23	104.37000 +3.54	104.64	100.22	100.22	137,534
14 Feb 23	100.83000 +1.31	100.95	99.26	99.69	145,467
13 Feb 23	99.52000 +0.62	99.74	98.72	99.02	129,446
10 Feb 23	98.90000 -1.93	99.86	98.38	99.84	128,101
09 Feb 23	100.83000 -0.60	102.40	100.64	101.12	113,285
08 Feb 23	101.43000 -1.32	103.18	101.06	102.05	101,527
07 Feb 23	102.75000 -0.33	103.18	101.80	102.80	109,036
06 Feb 23	103.08000 +0.73	103.33	101.46	101.86	106,206
03 Feb 23	102.35000 +1.75	102.46	99.50	99.50	122,781
02 Feb 23	100.60000 +1.24	101.83	99.98	99.98	87,117
01 Feb 23	99.36000 +2.26	99.43	96.97	96.98	132,824
31 Jan 23	97.10000 +1.85	97.20	95.25	95.25	169,793
30 Jan 23	95.25000 -0.95	96.96	95.10	95.30	98,508
27 Jan 23	96.20000 +0.38	96.51	95.23	95.99	69,576
26 Jan 23	95.82000 -0.42	97.30	95.43	96.85	79,712
25 Jan 23	96.24000 +0.08	96.32	93.78	95.32	98,454
24 Jan 23	96.16000 +0.79	96.71	95.23	95.23	106,157
23 Jan 23	95.37000 +0.31	96.00	94.93	95.25	88,734
20 Jan 23	95.06000 +0.15	95.96	94.74	95.96	102,460
19 Jan 23	94.91000 -1.37	96.79	94.77	95.63	107,645
18 Jan 23	96.28000 +0.62	97.25	95.71	95.96	99,573
17 Jan 23	95.66000 -0.42	96.57	95.09	96.02	82,976
16 Jan 23	96.08000 +0.90	96.30	95.16	95.18	40,492
13 Jan 23	95.18000 +1.59	95.46	93.16	93.16	63,346
12 Jan 23	93.59000 -1.34	94.88	92.53	94.85	103,200
11 Jan 23	94.93000 -0.22	95.97	94.50	95.70	95,417
10 Jan 23	95.15000 +0.31	95.70	94.16	94.71	128,449
09 Jan 23	94.84000 +1.00	95.60	93.54	93.57	83,027
06 Jan 23	93.84000 +2.49	94.09	90.37	92.28	123,247
05 Jan 23	91.35000 -1.97	92.90	90.22	92.90	100,157
04 Jan 23	93.32000 -2.37	95.72	92.89	95.72	146,454
03 Jan 23	95.69000 +1.30	97.07	93.39	95.37	128,165
30 Dec 22	94.39000 -0.79	95.34	94.07	94.61	112,039
29 Dec 22	95.18000 +1.95	95.79	93.66	94.13	99,881
28 Dec 22	93.23000 +0.06	94.13	92.00	92.30	84,343
23 Dec 22	93.17000 -0.73	93.65	91.73	93.32	70,459
22 Dec 22	93.90000 -0.95	94.26	92.70	94.25	65,162
21 Dec 22	94.85000 +0.92	95.34	92.97	93.98	80,714
20 Dec 22	93.93000 +0.43	94.27	92.75	93.14	75,217
19 Dec 22	93.50000 -0.71	94.03	92.77	94.03	84,399
16 Dec 22	94.21000 -0.33	94.63	92.73	94.25	475,632
15 Dec 22	94.54000 -1.05	94.97	93.70	94.30	124,334
14 Dec 22	95.59000 -0.10	96.91	94.98	95.51	151,617
13 Dec 22	95.69000 +0.27	97.79	95.51	96.95	219,291
12 Dec 22	95.42000 +2.04	95.94	93.35	93.35	148,610
09 Dec 22	93.38000 +3.07	93.91	90.30	90.60	160,415
08 Dec 22	90.31000 -1.38	92.00	88.32	88.88	403,601
07 Dec 22	91.69000 +0.53	92.00	90.73	90.75	271,121
06 Dec 22	91.16000 -1.75	93.05	90.97	92.76	163,121
05 Dec 22	92.91000 -3.43	96.01	92.68	96.01	181,013
02 Dec 22	96.34000 -0.24	97.21	94.86	95.92	263,896
01 Dec 22	96.58000 +3.19	96.93	92.79	93.84	280,028
30 Nov 22	93.39000 +4.68	94.13	88.75	89.88	5,543,497
29 Nov 22	88.71000 -1.35	90.71	87.28	90.12	409,838
28 Nov 22	90.06000 -3.03	94.63	89.18	93.70	427,764
25 Nov 22	93.09000 -0.14	93.25	92.14	92.87	106,790
24 Nov 22	93.23000 +0.83	93.49	92.14	92.16	150,989
23 Nov 22	92.40000 +0.59	93.35	91.89	92.07	176,012
22 Nov 22	91.81000 +0.81	91.82	89.46	90.79	164,232
21 Nov 22	91.00000 +0.01	92.91	90.77	91.04	127,387
18 Nov 22	90.99000 +0.91	91.49	88.27	90.96	257,137
17 Nov 22	90.08000 -7.42	95.99	89.92	95.20	355,246
16 Nov 22	97.50000 +0.32	98.16	96.43	97.01	226,446
15 Nov 22	97.18000 +2.31	98.07	95.99	96.00	268,848
14 Nov 22	94.87000 -1.04	96.11	94.48	94.95	221,871
11 Nov 22	95.91000 +0.70	96.13	94.35	94.85	243,668
10 Nov 22	95.21000 +5.38	95.32	91.60	92.62	191,291
09 Nov 22	89.83000 +0.04	90.27	88.19	89.06	129,158
08 Nov 22	89.79000 +0.64	90.13	88.79	89.38	132,539
07 Nov 22	89.15000 +1.71	89.92	87.47	88.12	116,618
04 Nov 22	87.44000 -4.42	92.49	87.03	92.19	177,068
03 Nov 22	91.86000 -0.42	93.13	91.34	91.38	182,531
02 Nov 22	92.28000 -1.08	94.41	91.55	93.88	238,998
01 Nov 22	93.36000 -0.64	94.91	93.09	94.44	143,745
31 Oct 22	94.00000 +0.80	94.56	92.75	92.75	214,307
28 Oct 22	93.20000 +2.09	93.26	91.03	91.11	185,402
27 Oct 22	91.11000 -0.76	92.82	90.64	91.92	182,955
26 Oct 22	91.87000 +0.33	92.59	90.71	91.68	141,582
25 Oct 22	91.54000 +0.58	92.93	91.22	91.23	162,623
24 Oct 22	90.96000 +0.55	91.07	88.75	90.39	123,854
21 Oct 22	90.41000 +1.78	90.81	88.24	88.63	203,534
20 Oct 22	88.63000 -0.45	89.83	87.00	88.84	272,810
19 Oct 22	89.08000 -2.66	91.44	85.59	91.44	377,894
18 Oct 22	91.74000 -2.16	95.25	91.35	92.63	303,343
17 Oct 22	93.90000 +3.57	94.44	91.75	91.92	218,767
14 Oct 22	90.33000 -1.80	93.00	90.22	92.22	146,209
13 Oct 22	92.13000 -0.36	92.61	90.57	90.70	283,768
12 Oct 22	92.49000 +1.23	92.74	90.16	91.34	221,498
11 Oct 22	91.26000 -3.19	93.12	91.14	92.00	247,767
07 Oct 22	94.45000 -1.93	95.54	93.36	95.54	196,426
06 Oct 22	96.38000 +0.86	97.94	95.56	95.56	194,014
05 Oct 22	95.52000 +0.81	96.06	93.61	94.56	288,315
04 Oct 22	94.71000 +4.99	95.31	90.63	91.05	444,556
03 Oct 22	89.72000 +2.01	90.42	87.08	87.71	267,886
30 Sep 22	87.71000 -0.18	89.11	87.32	87.93	270,808
29 Sep 22	87.89000 -1.03	88.65	87.36	88.65	108,903
28 Sep 22	88.92000 +0.81	89.81	87.66	88.50	171,708
27 Sep 22	88.11000 +1.19	89.32	87.09	87.40	204,047
26 Sep 22	86.92000 +2.40	87.70	84.36	84.36	155,209
23 Sep 22	84.52000 -0.07	85.05	83.09	84.48	176,438
22 Sep 22	84.59000 -4.81	89.23	84.47	89.23	273,304
21 Sep 22	89.40000 +0.93	90.60	88.26	88.30	160,702
20 Sep 22	88.47000 -0.45	88.82	87.37	88.69	92,450
19 Sep 22	88.92000 +1.45	89.08	87.52	87.66	168,359
16 Sep 22	87.47000 -3.83	90.91	87.26	90.91	392,281
15 Sep 22	91.30000 -0.33	91.65	89.88	91.01	130,217
14 Sep 22	91.63000 +1.67	91.88	90.00	90.00	142,005
13 Sep 22	89.96000 -0.15	90.52	88.73	88.73	92,425
12 Sep 22	90.11000 +0.51	90.50	89.05	89.83	164,414
09 Sep 22	89.60000 +1.28	90.75	88.72	88.72	154,817
08 Sep 22	88.32000 -2.31	91.00	87.26	91.00	312,291
07 Sep 22	90.63000 +1.08	91.10	89.30	90.00	113,617
06 Sep 22	89.55000 -0.82	90.99	89.48	90.75	89,711
02 Sep 22	90.37000 +0.31	91.35	89.43	90.26	128,833
01 Sep 22	90.06000 -2.46	92.37	89.15	92.37	101,580
31 Aug 22	92.52000 +1.66	93.58	91.02	91.02	222,213
30 Aug 22	90.86000 +0.80	91.69	90.21	90.38	89,232
29 Aug 22	90.06000 -0.07	90.74	89.35	89.35	82,863
26 Aug 22	90.13000 -2.07	92.44	89.85	92.16	86,914
25 Aug 22	92.20000 +0.87	92.56	91.50	91.79	72,734
24 Aug 22	91.33000 -0.33	92.99	91.32	91.70	52,376
23 Aug 22	91.66000 +0.14	91.92	90.39	91.00	106,777
22 Aug 22	91.52000 -0.26	91.72	90.82	91.00	75,579
19 Aug 22	91.78000 -1.39	92.51	91.52	92.27	65,473
18 Aug 22	93.17000 +0.66	93.55	91.34	92.62	89,881
17 Aug 22	92.51000 -1.17	93.62	92.24	93.29	112,520
16 Aug 22	93.68000 +1.53	93.70	91.24	92.00	96,708
15 Aug 22	92.15000 +0.58	93.19	91.21	92.49	109,050
12 Aug 22	91.57000 +1.33	91.72	90.11	90.80	116,812
11 Aug 22	90.24000 -1.34	92.70	89.48	92.13	172,098
10 Aug 22	91.58000 -0.50	93.80	91.43	93.35	177,922
09 Aug 22	92.08000 -1.23	93.14	91.37	93.13	70,981
08 Aug 22	93.31000 +0.82	94.00	91.91	92.49	154,208
05 Aug 22	92.49000 +0.30	92.49	90.20	90.20	119,380
04 Aug 22	92.19000 +1.65	92.25	90.47	90.74	99,500
03 Aug 22	90.54000 +2.67	90.81	88.30	88.30	90,420
02 Aug 22	87.87000 -0.59	89.99	87.81	89.99	171,856
29 Jul 22	88.46000 +1.42	88.88	86.70	87.00	126,314
28 Jul 22	87.04000 +1.04	87.05	85.24	86.46	114,851
27 Jul 22	86.00000 +2.00	86.42	84.47	84.54	119,309
26 Jul 22	84.00000 -0.18	84.61	82.45	84.04	122,869
25 Jul 22	84.18000 -3.78	88.04	83.99	88.04	147,326
22 Jul 22	87.96000 -1.06	89.40	87.56	88.92	72,912
21 Jul 22	89.02000 +1.52	89.57	87.46	87.46	85,692
20 Jul 22	87.50000 +1.48	88.26	86.02	86.02	100,126
19 Jul 22	86.02000 +1.20	86.66	84.49	85.14	101,611
18 Jul 22	84.82000 +1.09	85.29	83.41	83.94	99,428
15 Jul 22	83.73000 +0.83	84.24	82.87	83.14	94,570
14 Jul 22	82.90000 +2.24	83.58	80.23	80.23	103,516
13 Jul 22	80.66000 -0.74	81.35	79.85	79.85	176,316
12 Jul 22	81.40000 -1.67	83.73	81.11	83.32	109,631
11 Jul 22	83.07000 -2.46	85.40	82.50	85.34	172,322
08 Jul 22	85.53000 -0.59	86.19	84.88	85.04	73,916
07 Jul 22	86.12000 +2.35	86.13	83.19	83.77	104,824
06 Jul 22	83.77000 -1.03	84.80	83.43	84.80	136,254
05 Jul 22	84.80000 +4.66	85.00	80.15	80.15	249,219
04 Jul 22	80.14000 +0.15	81.00	79.23	80.48	86,430
30 Jun 22	79.99000 -0.19	80.47	78.32	79.46	185,177
29 Jun 22	80.18000 -0.24	80.97	79.38	80.97	118,251
28 Jun 22	80.42000 +0.69	80.74	78.37	79.73	164,472
27 Jun 22	79.73000 -4.89	83.10	79.28	82.70	257,771
24 Jun 22	84.62000 +1.58	84.92	82.53	83.54	163,358
23 Jun 22	83.04000 +4.21	83.17	79.09	79.11	151,642
22 Jun 22	78.83000 +0.13	79.85	77.85	78.18	93,325
21 Jun 22	78.70000 -0.05	80.36	78.53	78.71	138,616
20 Jun 22	78.75000 +0.72	78.77	77.78	78.24	40,838
17 Jun 22	78.03000 +1.61	79.86	76.64	76.64	340,602
16 Jun 22	76.42000 -1.72	78.18	76.10	77.36	170,927
15 Jun 22	78.14000 +1.67	79.03	76.54	77.37	201,785
14 Jun 22	76.47000 -1.21	78.56	75.76	77.60	170,880
13 Jun 22	77.68000 -0.89	77.75	76.15	77.34	246,280
10 Jun 22	78.57000 -0.59	79.83	78.06	78.49	174,143
09 Jun 22	79.16000 -1.17	80.47	78.82	79.78	125,919
08 Jun 22	80.33000 +0.07	80.64	79.42	80.58	156,160
07 Jun 22	80.26000 -0.07	80.52	79.28	79.28	173,725
06 Jun 22	80.33000 +1.18	80.74	79.08	80.47	137,972
03 Jun 22	79.15000 -0.41	80.50	77.88	78.31	207,626
02 Jun 22	79.56000 +2.47	79.63	74.75	76.21	253,631
01 Jun 22	77.09000 +2.04	77.22	74.76	74.76	180,438
31 May 22	75.05000 -2.45	77.36	74.73	76.62	481,853
30 May 22	77.50000 +0.55	77.99	76.94	76.96	61,193
27 May 22	76.95000 +0.24	77.42	76.24	76.64	129,095
26 May 22	76.71000 +0.97	77.12	75.58	75.58	147,991
25 May 22	75.74000 -0.27	76.84	75.18	75.18	132,409
24 May 22	76.01000 -2.12	77.84	75.37	77.84	135,059
20 May 22	78.13000 +1.09	78.48	76.34	76.95	116,324
19 May 22	77.04000 +0.41	78.51	76.62	76.98	99,399
18 May 22	76.63000 -0.87	77.83	75.86	76.96	81,968
17 May 22	77.50000 +0.41	79.03	76.83	78.59	87,730
16 May 22	77.09000 -0.37	77.69	76.19	77.46	240,954
13 May 22	77.46000 +3.01	77.82	74.45	74.91	174,825
12 May 22	74.45000 +0.07	75.23	73.51	73.52	260,266
11 May 22	74.38000 -0.18	75.73	73.43	74.08	298,295
10 May 22	74.56000 +0.72	75.26	73.03	74.64	236,997
09 May 22	73.84000 -0.71	74.61	73.17	73.33	181,200
06 May 22	74.55000 -0.90	75.63	72.94	75.63	265,850
05 May 22	75.45000 -5.55	80.89	75.06	79.76	199,447
04 May 22	81.00000 +0.29	81.21	78.27	80.82	163,496
03 May 22	80.71000 +0.74	81.30	79.51	80.05	244,375
02 May 22	79.97000 +0.18	81.23	79.04	80.02	118,822
29 Apr 22	79.79000 -1.30	81.68	79.70	80.31	92,127
28 Apr 22	81.09000 +1.23	81.84	79.93	81.21	125,731
27 Apr 22	79.86000 +0.46	81.08	79.51	79.75	121,833
26 Apr 22	79.40000 -2.08	81.22	78.57	81.22	281,970
25 Apr 22	81.48000 +1.96	81.74	79.00	79.15	181,763
22 Apr 22	79.52000 +0.13	81.74	79.52	79.94	216,684
21 Apr 22	79.39000 +0.30	81.00	79.21	80.38	182,998
20 Apr 22	79.09000 +0.21	79.39	78.07	79.01	228,544
19 Apr 22	78.88000 +2.84	79.00	75.24	75.58	281,228
18 Apr 22	76.04000 -1.26	76.99	75.06	76.63	204,978
14 Apr 22	77.30000 -3.20	80.52	77.08	80.01	263,352
13 Apr 22	80.50000 -0.26	81.84	79.85	80.33	190,874
12 Apr 22	80.76000 -1.81	85.30	80.51	83.04	355,477
11 Apr 22	82.57000 -2.78	84.86	82.25	84.78	464,852
08 Apr 22	85.35000 -2.88	87.99	85.18	87.99	325,202
07 Apr 22	88.23000 -0.80	89.85	87.69	89.02	227,232
06 Apr 22	89.03000 -4.38	92.34	88.00	92.34	196,451
05 Apr 22	93.41000 +0.14	93.79	92.26	93.62	137,854
04 Apr 22	93.27000 +2.14	94.06	91.41	91.79	174,935
01 Apr 22	91.13000 -0.40	92.21	89.84	91.25	249,765
31 Mar 22	91.53000 -1.86	94.10	91.42	92.92	282,546
30 Mar 22	93.39000 -1.87	94.46	92.49	94.45	138,826
29 Mar 22	95.26000 +0.96	96.69	94.23	95.47	138,920
28 Mar 22	94.30000 +2.10	95.02	92.45	92.46	114,769
25 Mar 22	92.20000 -3.29	96.03	91.29	95.94	146,283
24 Mar 22	95.49000 -1.03	97.08	93.90	96.39	219,491
23 Mar 22	96.52000 -2.45	98.88	96.45	98.24	220,769
22 Mar 22	98.97000 +2.67	99.50	95.23	96.57	208,123
21 Mar 22	96.30000 -1.04	97.49	95.56	96.80	114,604
18 Mar 22	97.34000 +2.48	97.53	94.36	94.55	234,177
17 Mar 22	94.86000 -1.82	97.03	93.44	97.03	236,393
16 Mar 22	96.68000 +5.83	97.22	91.41	91.41	250,992
15 Mar 22	90.85000 -0.76	92.21	89.66	91.99	343,053
14 Mar 22	91.61000 +1.35	92.28	89.36	89.36	253,649
11 Mar 22	90.26000 -3.58	94.62	89.99	94.62	241,511
10 Mar 22	93.84000 -0.32	94.09	91.83	92.96	180,158
09 Mar 22	94.16000 +2.41	94.26	90.41	92.74	193,218
08 Mar 22	91.75000 +1.80	94.70	88.88	88.88	258,301
07 Mar 22	89.95000 +2.14	91.25	88.01	88.01	215,602
04 Mar 22	87.81000 +1.51	87.96	86.37	86.37	271,980
03 Mar 22	86.30000 -4.33	88.17	83.58	86.10	489,314
02 Mar 22	90.63000 +0.67	91.62	89.59	90.68	136,231
01 Mar 22	89.96000 -0.36	91.34	89.52	89.60	126,977
28 Feb 22	90.32000 +0.92	90.48	89.19	89.32	189,502
25 Feb 22	89.40000 -0.42	90.88	88.88	90.12	189,800
24 Feb 22	89.82000 +3.93	89.86	84.11	84.11	169,211
23 Feb 22	85.89000 -3.01	90.17	85.70	88.96	190,553
22 Feb 22	88.90000 +0.73	89.24	87.39	87.93	137,151
18 Feb 22	88.17000 -0.46	89.52	87.92	88.30	163,889
17 Feb 22	88.63000 -1.29	89.77	88.08	89.77	142,704
16 Feb 22	89.92000 -1.62	91.14	88.05	91.14	155,794
15 Feb 22	91.54000 +1.01	92.21	90.65	91.75	107,659
14 Feb 22	90.53000 -0.54	92.88	89.90	91.14	318,713
11 Feb 22	91.07000 -0.56	93.39	90.29	92.70	268,358
10 Feb 22	91.63000 -0.43	92.52	90.18	90.65	156,805
09 Feb 22	92.06000 +1.32	92.37	91.07	91.29	115,322
08 Feb 22	90.74000 +2.33	91.00	87.79	87.93	261,994
07 Feb 22	88.41000 -1.53	91.09	88.15	89.80	197,234
04 Feb 22	89.94000 +1.71	90.39	87.97	88.66	153,206
03 Feb 22	88.23000 -2.53	89.74	88.09	89.53	140,066
02 Feb 22	90.76000 -0.54	92.49	89.95	92.49	104,688
01 Feb 22	91.30000 -1.18	93.64	91.10	93.03	263,329
31 Jan 22	92.48000 +3.40	93.21	90.23	91.05	212,549
28 Jan 22	89.08000 +4.64	89.31	84.48	85.42	162,714
27 Jan 22	84.44000 -1.16	86.72	84.10	86.26	125,373
26 Jan 22	85.60000 +0.01	87.43	84.67	86.37	146,403
25 Jan 22	85.59000 -2.11	87.53	83.81	86.22	166,840
24 Jan 22	87.70000 +2.14	87.83	82.36	83.82	244,013
21 Jan 22	85.56000 +0.18	86.55	84.01	85.20	347,659
20 Jan 22	85.38000 +0.74	87.30	85.22	85.90	151,161
19 Jan 22	84.64000 -1.69	88.39	84.61	86.66	253,891
18 Jan 22	86.33000 -2.48	88.81	86.26	87.65	195,519
17 Jan 22	88.81000 +0.43	89.28	88.21	88.65	61,196
14 Jan 22	88.38000 -0.55	88.47	86.91	87.54	260,696
13 Jan 22	88.93000 -2.58	92.73	88.80	91.51	139,358
12 Jan 22	91.51000 -2.76	95.86	91.18	94.78	118,562
11 Jan 22	94.27000 +2.33	95.04	91.64	91.64	154,737
10 Jan 22	91.94000 -3.18	94.76	89.92	94.23	290,950
07 Jan 22	95.12000 -3.04	98.79	95.00	98.43	135,286
06 Jan 22	98.16000 +1.52	98.54	95.83	96.50	198,715
05 Jan 22	96.64000 -1.42	98.26	96.29	98.26	354,208
04 Jan 22	98.06000 -6.56	102.61	95.75	102.58	237,975
31 Dec 21	104.62000 -0.59	106.02	104.54	105.05	135,943
30 Dec 21	105.21000 -0.27	106.50	104.71	105.35	147,352
29 Dec 21	105.48000 +2.24	106.57	103.99	104.88	139,539
24 Dec 21	103.24000 -0.24	103.81	101.42	103.81	23,061
23 Dec 21	103.48000 +0.90	104.08	102.18	103.03	98,186
22 Dec 21	102.58000 +0.67	103.54	101.55	101.55	77,096
21 Dec 21	101.91000 +3.04	102.47	99.09	99.42	90,393
20 Dec 21	98.87000 +0.46	99.07	96.54	97.92	138,049
17 Dec 21	98.41000 +0.20	99.97	97.95	98.93	573,322
16 Dec 21	98.21000 -0.94	100.66	97.69	99.18	226,257
15 Dec 21	99.15000 +1.79	99.48	96.19	97.26	197,407
14 Dec 21	97.36000 -1.53	98.86	95.61	98.15	160,584
13 Dec 21	98.89000 +0.19	100.65	98.30	99.21	287,681
10 Dec 21	98.70000 +0.55	99.22	97.17	98.27	114,076
09 Dec 21	98.15000 -2.41	101.97	97.53	99.88	148,963
08 Dec 21	100.56000 +0.55	100.73	98.60	100.22	258,636
07 Dec 21	100.01000 +1.50	101.27	98.85	99.44	171,006
06 Dec 21	98.51000 +0.07	99.14	96.14	97.95	242,690
03 Dec 21	98.44000 -4.97	103.52	97.17	103.52	169,094
02 Dec 21	103.41000 +3.03	104.00	101.70	104.00	192,707
01 Dec 21	100.38000 -2.33	103.95	100.35	103.09	101,952
30 Nov 21	102.71000 -3.39	106.89	102.40	106.03	202,602
29 Nov 21	106.10000 -0.23	107.91	106.01	106.37	96,135
26 Nov 21	106.33000 -0.26	107.86	105.50	105.51	124,093
25 Nov 21	106.59000 +1.21	107.50	104.71	105.47	49,045
24 Nov 21	105.38000 -1.48	106.86	105.23	106.73	105,547
23 Nov 21	106.86000 -3.28	110.20	105.99	109.36	119,039
22 Nov 21	110.14000 -3.65	115.00	109.64	115.00	129,862
19 Nov 21	113.79000 +0.99	115.21	112.80	112.80	70,709
18 Nov 21	112.80000 -1.20	115.29	112.63	114.18	108,567
17 Nov 21	114.00000 +0.89	114.47	111.76	113.08	125,489
16 Nov 21	113.11000 +2.71	113.83	110.63	110.63	83,263
15 Nov 21	110.40000 +0.21	110.76	109.69	110.40	76,327
12 Nov 21	110.19000 +1.99	110.44	107.86	107.95	168,403
11 Nov 21	108.20000 +1.20	109.14	106.90	107.42	65,448
10 Nov 21	107.00000 -1.33	108.33	106.26	107.47	88,506
09 Nov 21	108.33000 +1.67	108.62	106.67	106.67	107,398
08 Nov 21	106.66000 +4.18	106.81	102.48	102.48	231,526
05 Nov 21	102.48000 -0.49	103.51	101.81	103.19	76,147
04 Nov 21	102.97000 +0.34	103.24	102.27	103.07	95,552
03 Nov 21	102.63000 -0.61	104.00	102.02	103.53	61,433
02 Nov 21	103.24000 +1.25	103.40	101.43	102.00	188,003
01 Nov 21	101.99000 +0.92	102.04	101.07	101.40	72,822
29 Oct 21	101.07000 -0.11	101.75	100.68	100.89	126,238
28 Oct 21	101.18000 +1.33	101.68	100.01	100.01	104,415
27 Oct 21	99.85000 -0.28	101.03	98.87	100.00	148,198
26 Oct 21	100.13000 -0.84	101.70	99.99	101.70	84,448
25 Oct 21	100.97000 -0.27	101.76	100.73	101.49	54,333
22 Oct 21	101.24000 -1.69	102.92	100.66	101.88	89,933
21 Oct 21	102.93000 +1.09	103.09	101.11	102.02	111,094
20 Oct 21	101.84000 -1.22	103.75	100.65	103.61	108,510
19 Oct 21	103.06000 -0.05	103.88	102.72	102.94	136,402
18 Oct 21	103.11000 -0.01	104.17	102.57	103.00	116,497
15 Oct 21	103.12000 -1.29	104.57	102.74	104.52	131,972
14 Oct 21	104.41000 +0.63	105.03	103.54	104.56	79,590
13 Oct 21	103.78000 +2.36	104.11	101.12	102.31	104,683
12 Oct 21	101.42000 +0.72	101.74	99.18	100.64	80,826
08 Oct 21	100.70000 -0.74	101.63	100.05	101.37	110,134
07 Oct 21	101.44000 +2.63	101.88	99.31	99.35	84,612
06 Oct 21	98.81000 +0.31	99.94	97.85	97.85	116,853
05 Oct 21	98.50000 -0.35	100.15	98.38	99.00	67,867
04 Oct 21	98.85000 -3.21	101.52	97.35	101.46	110,563
01 Oct 21	102.06000 -1.04	103.44	100.14	102.91	104,623
30 Sep 21	103.10000 +1.37	104.41	101.50	101.50	206,469
29 Sep 21	101.73000 -1.17	103.93	101.32	102.86	91,393
28 Sep 21	102.90000 -1.45	105.10	102.59	103.52	139,437
27 Sep 21	104.35000 -4.77	109.02	104.29	108.29	133,255
24 Sep 21	109.12000 +1.10	109.40	106.80	107.96	74,559
23 Sep 21	108.02000 -1.37	111.00	107.49	110.09	106,290
22 Sep 21	109.39000 +1.92	110.11	107.36	108.36	190,897
21 Sep 21	107.47000 +1.77	108.25	105.98	106.11	137,105
20 Sep 21	105.70000 -0.90	106.42	104.34	105.47	78,372
17 Sep 21	106.60000 +2.07	106.89	104.13	104.49	224,785
16 Sep 21	104.53000 -0.84	105.73	104.27	105.46	115,643
15 Sep 21	105.37000 +0.77	105.46	102.30	104.77	262,244
14 Sep 21	104.60000 -1.70	107.34	104.36	106.61	169,931
13 Sep 21	106.30000 -1.69	108.29	105.57	108.29	146,751
10 Sep 21	107.99000 +2.75	109.72	104.97	105.51	187,881
09 Sep 21	105.24000 +1.33	106.74	100.10	103.24	331,288
08 Sep 21	103.91000 +1.36	104.31	102.42	103.64	137,986
07 Sep 21	102.55000 +1.52	102.84	100.00	101.57	74,548
03 Sep 21	101.03000 +0.13	101.58	100.41	100.81	98,412
02 Sep 21	100.90000 +0.05	102.29	100.68	100.76	74,116
01 Sep 21	100.85000 +1.94	101.18	98.99	99.15	116,532
31 Aug 21	98.91000 +0.81	99.10	97.78	97.95	99,729
30 Aug 21	98.10000 +0.23	98.97	97.53	98.28	54,743
27 Aug 21	97.87000 -0.13	100.24	97.74	97.92	105,559
26 Aug 21	98.00000 +1.22	98.18	96.44	96.53	79,505
25 Aug 21	96.78000 +1.40	96.85	95.26	95.44	65,069
24 Aug 21	95.38000 -0.10	95.78	94.67	95.39	45,082
23 Aug 21	95.48000 +1.44	95.56	93.85	94.06	49,876
20 Aug 21	94.04000 +1.29	94.09	92.95	93.09	41,965
19 Aug 21	92.75000 +0.87	93.12	91.58	91.96	78,249
18 Aug 21	91.88000 +0.52	92.09	90.83	91.53	66,717
17 Aug 21	91.36000 -0.90	92.31	91.20	92.15	53,156
16 Aug 21	92.26000 +0.40	92.53	91.02	91.86	48,791
13 Aug 21	91.86000 +0.29	91.88	91.06	91.68	56,624
12 Aug 21	91.57000 +1.37	91.66	89.55	90.17	59,738
11 Aug 21	90.20000 -0.92	91.50	89.94	91.50	52,600
10 Aug 21	91.12000 +0.02	91.89	90.62	91.89	84,731
09 Aug 21	91.10000 +0.11	91.66	90.58	91.34	101,914
06 Aug 21	90.99000 +0.13	91.43	90.42	90.91	75,838
05 Aug 21	90.86000 -0.61	92.01	90.79	91.39	59,616
04 Aug 21	91.47000 +0.14	91.89	90.73	91.18	47,320
03 Aug 21	91.33000 +0.84	91.74	90.33	90.89	68,166
30 Jul 21	90.49000 +0.62	90.90	89.30	89.61	64,158
29 Jul 21	89.87000 +0.22	89.96	89.13	89.41	46,871
28 Jul 21	89.65000 +0.15	90.32	89.00	89.50	51,343
27 Jul 21	89.50000 +0.57	89.81	88.21	89.47	59,934
26 Jul 21	88.93000 -0.56	89.77	88.25	89.77	53,037
23 Jul 21	89.49000 +0.16	90.04	89.10	89.10	76,153
22 Jul 21	89.33000 -0.48	90.20	87.51	89.62	45,465
21 Jul 21	89.81000 -0.20	90.13	88.93	89.45	59,885
20 Jul 21	90.01000 +2.72	90.32	87.27	87.96	97,740
19 Jul 21	87.29000 +0.61	88.06	86.01	86.26	61,797
16 Jul 21	86.68000 -0.21	87.48	86.51	86.71	35,210
15 Jul 21	86.89000 -0.20	87.47	86.13	87.07	45,678
14 Jul 21	87.09000 -0.42	87.81	86.73	87.81	63,930
13 Jul 21	87.51000 -0.13	88.31	86.27	87.55	54,872
12 Jul 21	87.64000 -0.94	89.52	87.49	89.28	53,866
09 Jul 21	88.58000 +0.48	88.70	87.50	88.03	66,049
08 Jul 21	88.10000 +0.96	88.51	86.37	86.37	194,650
07 Jul 21	87.14000 -0.82	88.45	86.72	88.45	59,053
06 Jul 21	87.96000 +1.26	88.00	86.26	86.87	97,163
05 Jul 21	86.70000 -0.29	87.60	86.48	87.21	16,618
02 Jul 21	86.99000 +1.26	87.13	85.38	85.38	85,667
30 Jun 21	85.73000 -1.48	86.90	85.25	86.90	130,290
29 Jun 21	87.21000 +1.36	87.42	85.43	86.11	120,622
28 Jun 21	85.85000 +2.46	85.98	83.64	83.65	113,719
25 Jun 21	83.39000 +0.25	83.77	82.64	83.14	103,780
24 Jun 21	83.14000 +0.36	83.79	82.39	83.05	123,713
23 Jun 21	82.78000 +0.28	83.25	81.54	82.01	102,907
22 Jun 21	82.50000 +0.82	83.27	80.78	81.64	99,510
21 Jun 21	81.68000 -0.01	82.47	80.69	81.67	95,242
18 Jun 21	81.69000 -0.35	82.25	81.19	82.14	632,069
17 Jun 21	82.04000 +0.90	83.29	80.35	80.35	139,389
16 Jun 21	81.14000 -0.69	82.54	80.76	81.61	119,462
15 Jun 21	81.83000 -0.22	82.70	81.54	82.05	114,437
14 Jun 21	82.05000 +2.07	82.18	79.83	79.99	158,165
11 Jun 21	79.98000 -0.13	80.20	79.48	79.95	107,197
10 Jun 21	80.11000 +0.51	80.51	79.20	79.29	194,028
09 Jun 21	79.60000 +0.00	79.85	78.22	79.47	115,087
08 Jun 21	79.60000 +1.57	79.63	78.35	78.73	165,994
07 Jun 21	78.03000 +1.00	78.30	76.44	77.02	198,053
04 Jun 21	77.03000 +2.33	77.28	74.99	75.19	166,308
03 Jun 21	74.70000 +4.23	75.61	72.50	72.86	226,165
02 Jun 21	70.47000 +0.28	70.70	69.95	70.16	91,906
01 Jun 21	70.19000 -0.46	71.12	69.91	70.61	155,911
31 May 21	70.65000 -0.01	71.37	70.44	70.65	46,205
28 May 21	70.66000 +0.31	71.67	70.46	70.76	86,544
27 May 21	70.35000 -0.30	70.81	69.37	70.54	288,375
26 May 21	70.65000 +0.40	71.49	70.50	70.50	84,354
25 May 21	70.25000 -0.12	70.81	69.69	70.48	85,744
21 May 21	70.37000 -0.71	72.11	70.34	71.34	105,513
20 May 21	71.08000 +1.19	71.35	70.50	70.56	118,307
19 May 21	69.89000 +0.49	70.11	68.61	69.00	94,183
18 May 21	69.40000 +0.00	70.28	69.28	69.76	200,602
17 May 21	69.40000 -1.06	70.86	69.40	70.01	250,841
14 May 21	70.46000 +0.22	70.94	69.47	70.67	212,350
13 May 21	70.24000 +0.62	70.87	69.29	70.51	139,215
12 May 21	69.62000 -1.98	71.08	69.17	71.08	169,734
11 May 21	71.60000 -1.20	72.65	71.33	71.66	168,382
10 May 21	72.80000 -1.71	74.32	72.75	74.09	154,713
07 May 21	74.51000 -0.21	76.00	74.39	75.57	66,235
06 May 21	74.72000 -1.33	75.87	74.15	75.74	74,503
05 May 21	76.05000 -0.87	77.58	75.94	77.56	73,668
04 May 21	76.92000 -1.28	77.72	76.30	77.62	149,695
03 May 21	78.20000 -0.43	79.44	78.00	78.87	56,248
30 Apr 21	78.63000 -2.20	80.88	78.40	80.50	95,247
29 Apr 21	80.83000 +0.21	81.72	80.51	80.64	124,279
28 Apr 21	80.62000 +2.17	80.94	78.65	78.65	107,081
27 Apr 21	78.45000 -0.53	79.33	77.81	79.31	63,771
26 Apr 21	78.98000 -0.38	79.58	78.35	79.36	92,785
23 Apr 21	79.36000 -0.99	80.50	79.26	80.38	62,840
22 Apr 21	80.35000 -0.58	81.26	79.97	80.76	155,981
21 Apr 21	80.93000 +0.00	81.57	80.24	80.95	60,713
20 Apr 21	80.93000 +0.10	81.54	80.23	81.21	78,582
19 Apr 21	80.83000 -1.77	82.15	80.76	81.79	84,390
16 Apr 21	82.60000 +0.07	82.71	82.00	82.43	37,085
15 Apr 21	82.53000 +0.07	83.54	82.46	82.96	48,814
14 Apr 21	82.46000 +0.59	83.62	81.93	81.93	86,177
13 Apr 21	81.87000 +0.22	83.59	81.41	81.85	95,079
12 Apr 21	81.65000 +0.85	81.98	79.85	80.81	72,769
09 Apr 21	80.80000 +0.02	81.05	79.64	80.56	109,889
08 Apr 21	80.78000 +1.21	81.58	79.99	80.00	116,692
07 Apr 21	79.57000 +0.95	80.00	78.46	78.46	114,513
06 Apr 21	78.62000 +1.04	79.13	76.79	77.16	76,430
05 Apr 21	77.58000 -0.08	78.11	77.00	77.66	53,869
01 Apr 21	77.66000 +0.99	77.88	76.88	77.42	95,051
31 Mar 21	76.67000 +1.79	77.12	75.30	75.30	191,823
30 Mar 21	74.88000 -0.03	74.91	73.76	74.27	57,525
29 Mar 21	74.91000 -0.05	75.10	74.22	74.74	182,899
26 Mar 21	74.96000 +0.60	74.96	73.62	74.35	90,179
25 Mar 21	74.36000 -0.89	75.03	73.56	74.66	80,431
24 Mar 21	75.25000 -2.49	78.00	75.25	77.79	127,813
23 Mar 21	77.74000 -0.02	78.43	77.49	77.93	67,756
22 Mar 21	77.76000 +1.32	78.44	76.55	76.55	70,293
19 Mar 21	76.44000 +0.10	78.00	76.18	76.63	157,520
18 Mar 21	76.34000 -0.47	77.23	75.00	75.92	109,649
17 Mar 21	76.81000 -2.03	78.28	76.15	78.28	162,204
16 Mar 21	78.84000 +0.86	80.09	78.39	78.39	93,618
15 Mar 21	77.98000 +0.73	78.03	76.99	77.40	55,390
12 Mar 21	77.25000 -1.39	77.71	76.21	77.71	78,563
11 Mar 21	78.64000 +0.04	79.84	78.37	79.37	117,216
10 Mar 21	78.60000 +0.16	79.76	78.07	79.37	158,658
09 Mar 21	78.44000 +4.66	78.76	75.20	75.42	108,194
08 Mar 21	73.78000 -0.62	75.73	73.48	74.27	169,116
05 Mar 21	74.40000 -2.32	77.50	72.43	77.49	237,430
04 Mar 21	76.72000 +3.14	77.99	73.53	77.76	316,792
03 Mar 21	73.58000 -2.16	75.58	73.14	75.57	120,214
02 Mar 21	75.74000 -1.19	77.22	74.98	77.22	92,820
01 Mar 21	76.93000 +2.42	77.10	74.80	74.80	135,351
26 Feb 21	74.51000 +1.22	75.02	72.85	73.89	154,800
25 Feb 21	73.29000 -0.21	74.92	72.74	72.81	168,716
24 Feb 21	73.50000 -0.55	74.35	71.53	73.53	180,877
23 Feb 21	74.05000 -1.47	74.53	72.11	74.35	146,743
22 Feb 21	75.52000 -1.57	76.92	75.19	76.73	101,219
19 Feb 21	77.09000 -0.19	78.08	76.79	77.56	83,394
18 Feb 21	77.28000 -0.11	77.84	76.31	76.87	144,149
17 Feb 21	77.39000 -1.53	78.49	76.90	78.49	130,141
16 Feb 21	78.92000 -2.53	82.28	78.74	81.45	103,992
12 Feb 21	81.45000 +0.21	81.46	80.38	81.29	87,836
11 Feb 21	81.24000 +0.16	81.56	80.41	81.36	61,648
10 Feb 21	81.08000 +0.20	81.45	79.50	81.40	109,404
09 Feb 21	80.88000 +0.36	81.94	80.63	80.97	86,380
08 Feb 21	80.52000 +0.11	81.45	79.99	80.80	125,794
05 Feb 21	80.41000 -0.56	82.00	79.98	81.28	88,376
04 Feb 21	80.97000 +0.35	81.24	80.40	80.87	56,255
03 Feb 21	80.62000 -0.22	81.19	80.19	80.85	68,701
02 Feb 21	80.84000 -0.14	81.78	79.63	81.78	134,125
01 Feb 21	80.98000 +3.00	81.05	77.28	77.76	113,136
29 Jan 21	77.98000 -1.31	79.39	77.55	78.75	113,119
28 Jan 21	79.29000 -0.52	80.63	78.71	80.01	78,400
27 Jan 21	79.81000 +0.86	80.65	77.13	78.16	198,922
26 Jan 21	78.95000 -1.29	80.27	78.72	80.27	75,251
25 Jan 21	80.24000 +0.72	80.91	78.84	79.65	123,039
22 Jan 21	79.52000 -0.47	80.17	78.63	79.70	113,625
21 Jan 21	79.99000 -0.03	80.05	78.89	80.00	190,804
20 Jan 21	80.02000 +2.21	80.60	77.99	77.99	241,802
19 Jan 21	77.81000 +2.14	78.41	75.15	75.64	126,278
18 Jan 21	75.67000 +1.11	76.35	74.56	74.56	63,237
15 Jan 21	74.56000 +0.01	75.03	73.78	74.75	122,692
14 Jan 21	74.55000 +1.87	75.06	72.51	72.51	175,048
13 Jan 21	72.68000 -1.55	74.23	72.58	74.23	95,181
12 Jan 21	74.23000 -1.09	76.01	73.84	75.08	101,584
11 Jan 21	75.32000 -2.07	78.32	75.26	77.01	177,293
08 Jan 21	77.39000 +3.25	77.39	73.91	74.14	194,015
07 Jan 21	74.14000 +1.63	74.46	72.57	73.53	222,310
06 Jan 21	72.51000 -2.05	73.85	71.85	73.28	120,589
05 Jan 21	74.56000 +0.68	74.66	73.60	73.60	59,850
04 Jan 21	73.88000 -0.57	75.50	73.00	74.31	114,255
31 Dec 20	74.45000 +0.20	75.31	73.78	74.13	56,108
30 Dec 20	74.25000 -1.91	76.42	74.22	76.32	95,581
29 Dec 20	76.16000 -0.22	76.50	75.10	75.61	165,081
24 Dec 20	76.38000 +0.71	76.76	75.66	75.72	59,087
23 Dec 20	75.67000 -2.73	78.43	75.64	78.43	104,647
22 Dec 20	78.40000 +3.23	78.42	75.33	75.33	140,752
21 Dec 20	75.17000 +1.70	75.20	72.54	73.26	152,701
18 Dec 20	73.47000 -0.75	74.71	72.97	74.71	162,717
17 Dec 20	74.22000 +1.72	74.40	72.78	73.09	68,449
16 Dec 20	72.50000 -0.05	73.56	72.23	72.71	78,045
15 Dec 20	72.55000 +0.35	73.96	72.08	72.34	143,419
14 Dec 20	72.20000 +0.40	73.00	71.82	72.19	137,279
11 Dec 20	71.80000 +0.30	71.90	71.09	71.56	86,084
10 Dec 20	71.50000 -0.46	72.56	70.94	71.79	95,882
09 Dec 20	71.96000 -1.27	73.31	71.88	72.90	93,804
08 Dec 20	73.23000 +0.76	73.49	72.24	72.50	117,643
07 Dec 20	72.47000 -1.20	73.68	71.51	73.57	246,987
04 Dec 20	73.67000 -3.60	77.38	73.07	77.38	195,297
03 Dec 20	77.27000 +4.15	78.63	73.95	74.83	349,266
02 Dec 20	73.12000 -2.42	75.81	72.86	75.81	196,156
01 Dec 20	75.54000 -1.47	77.70	75.33	77.50	162,785
30 Nov 20	77.01000 +1.25	77.24	75.32	75.99	263,134
27 Nov 20	75.76000 +1.58	75.82	74.39	74.64	62,424
26 Nov 20	74.18000 -1.12	75.50	74.18	74.95	72,739
25 Nov 20	75.30000 +1.09	75.38	74.40	74.60	78,147
24 Nov 20	74.21000 -1.01	75.14	73.86	75.14	92,301
23 Nov 20	75.22000 -0.08	75.40	74.35	75.13	74,778
20 Nov 20	75.30000 +3.13	75.38	72.31	72.33	103,174
19 Nov 20	72.17000 +1.42	72.37	70.79	70.79	100,770
18 Nov 20	70.75000 -1.13	72.24	70.20	71.88	151,056
17 Nov 20	71.88000 +0.43	72.00	70.75	71.34	121,062
16 Nov 20	71.45000 -2.00	72.91	71.12	72.91	87,121
13 Nov 20	73.45000 +3.10	74.81	71.26	71.71	208,034
12 Nov 20	70.35000 -0.40	72.00	70.33	71.04	193,614
11 Nov 20	70.75000 +1.69	71.50	69.46	69.49	240,021
10 Nov 20	69.06000 -3.71	72.58	67.96	71.86	345,128
09 Nov 20	72.77000 -4.48	77.53	72.64	77.53	164,393
06 Nov 20	77.25000 +1.04	77.35	75.61	76.24	162,925
05 Nov 20	76.21000 +0.16	77.14	75.83	76.93	90,938
04 Nov 20	76.05000 +3.04	76.09	74.18	74.54	129,446
03 Nov 20	73.01000 +1.32	73.34	71.33	72.04	99,208
02 Nov 20	71.69000 +0.25	72.56	70.53	71.62	173,557
30 Oct 20	71.44000 +1.07	71.56	69.22	70.11	227,958
29 Oct 20	70.37000 -0.27	71.53	70.33	70.80	106,547
28 Oct 20	70.64000 -2.62	72.88	70.39	72.47	130,608
27 Oct 20	73.26000 +0.40	74.15	72.71	73.23	122,457
26 Oct 20	72.86000 -0.04	72.94	71.33	72.21	164,397
23 Oct 20	72.90000 -0.24	73.21	71.91	73.11	69,686
22 Oct 20	73.14000 +0.05	73.73	72.39	73.01	101,955
21 Oct 20	73.09000 -1.11	74.95	73.09	74.26	87,127
20 Oct 20	74.20000 -0.08	74.69	73.84	74.13	142,881
19 Oct 20	74.28000 +0.83	75.33	73.95	73.99	186,617
16 Oct 20	73.45000 +0.04	75.03	73.31	73.48	190,354
15 Oct 20	73.41000 -0.20	73.56	71.78	72.90	193,817
14 Oct 20	73.61000 -1.39	74.94	72.90	74.91	225,658
13 Oct 20	75.00000 -0.04	75.78	74.58	75.78	185,358
09 Oct 20	75.04000 +0.89	75.53	73.95	74.44	96,792
08 Oct 20	74.15000 +0.09	74.78	72.94	74.32	116,246
07 Oct 20	74.06000 -0.54	75.15	73.75	75.15	122,407
06 Oct 20	74.60000 +0.02	75.39	73.46	74.60	152,281
05 Oct 20	74.58000 +0.25	75.17	74.10	74.26	108,295
02 Oct 20	74.33000 -2.44	76.54	73.62	76.21	199,943
01 Oct 20	76.77000 +0.92	78.30	76.52	76.52	193,585
30 Sep 20	75.85000 +1.26	76.25	74.13	74.99	586,209
29 Sep 20	74.59000 +2.74	74.80	71.63	71.63	183,053
28 Sep 20	71.85000 +0.50	72.67	71.25	71.95	209,138
25 Sep 20	71.35000 +1.17	71.50	70.12	70.25	90,260
24 Sep 20	70.18000 +0.58	70.42	68.73	69.22	167,240
23 Sep 20	69.60000 -0.60	71.24	69.39	70.32	136,473
22 Sep 20	70.20000 +0.92	70.47	68.32	70.06	128,116
21 Sep 20	69.28000 +0.78	69.44	67.16	67.87	215,588
18 Sep 20	68.50000 -0.56	69.64	67.72	69.28	282,401
17 Sep 20	69.06000 -0.50	69.31	68.03	68.04	179,258
16 Sep 20	69.56000 -1.49	71.67	69.46	71.28	172,263
15 Sep 20	71.05000 +0.55	71.20	70.29	71.00	120,473
14 Sep 20	70.50000 -0.47	71.59	69.68	71.31	195,896
11 Sep 20	70.97000 -0.53	72.77	70.36	72.77	202,508
10 Sep 20	71.50000 -5.00	75.95	70.56	75.95	379,814
09 Sep 20	76.50000 +2.52	76.71	73.26	73.26	223,597
08 Sep 20	73.98000 -0.32	75.04	71.62	72.34	430,676
04 Sep 20	74.30000 -2.23	76.11	71.98	75.91	293,766
03 Sep 20	76.53000 -3.33	79.80	75.25	79.64	204,697
02 Sep 20	79.86000 -1.84	82.40	79.68	82.15	259,789
01 Sep 20	81.70000 +2.11	81.73	79.70	80.02	165,884
31 Aug 20	79.59000 -0.41	80.32	78.87	80.32	175,369
28 Aug 20	80.00000 +0.11	80.41	79.31	79.99	140,068
27 Aug 20	79.89000 +0.89	80.50	78.47	79.27	192,484
26 Aug 20	79.00000 +2.80	79.34	76.39	76.56	239,042
25 Aug 20	76.20000 -0.05	77.33	75.54	75.95	143,018
24 Aug 20	76.25000 +0.54	77.50	75.70	76.49	128,217
21 Aug 20	75.71000 -0.37	76.88	75.14	76.03	121,619
20 Aug 20	76.08000 +1.73	76.28	73.91	74.35	99,281
19 Aug 20	74.35000 +0.59	75.06	73.21	73.76	251,157
18 Aug 20	73.76000 +1.28	73.76	72.04	72.55	113,510
17 Aug 20	72.48000 +0.15	73.42	72.07	72.53	125,091
14 Aug 20	72.33000 -1.03	73.35	72.05	73.35	97,075
13 Aug 20	73.36000 +0.64	74.27	72.74	72.74	117,391
12 Aug 20	72.72000 -1.08	75.13	72.56	73.83	180,254
11 Aug 20	73.80000 -1.67	75.57	73.72	74.99	218,894
10 Aug 20	75.47000 -1.90	77.00	75.06	77.00	229,466
07 Aug 20	77.37000 -0.67	78.21	76.46	77.90	169,977
06 Aug 20	78.04000 +1.10	78.14	75.75	77.55	184,351
05 Aug 20	76.94000 +0.30	77.11	75.69	76.70	164,573
04 Aug 20	76.64000 +1.23	76.64	74.67	75.87	260,818
31 Jul 20	75.41000 +0.60	75.56	74.45	75.01	201,199
30 Jul 20	74.81000 +1.34	75.01	72.64	73.04	142,235
29 Jul 20	73.47000 +1.55	74.18	72.02	72.02	160,410
28 Jul 20	71.92000 +0.09	72.23	71.23	71.87	161,933
27 Jul 20	71.83000 +1.04	72.06	70.74	71.01	143,114
24 Jul 20	70.79000 -0.02	70.83	68.90	70.10	173,569
23 Jul 20	70.81000 +0.06	72.67	70.31	70.87	172,641
22 Jul 20	70.75000 +0.60	70.97	69.75	70.16	203,043
21 Jul 20	70.15000 -2.90	73.25	69.93	73.23	159,313
20 Jul 20	73.05000 +2.50	73.32	70.80	70.85	223,937
17 Jul 20	70.55000 +0.58	70.87	69.41	70.16	165,837
16 Jul 20	69.97000 -1.47	70.94	68.37	70.91	211,961
15 Jul 20	71.44000 +0.84	71.57	69.83	70.61	243,697
14 Jul 20	70.60000 -0.65	71.62	69.40	70.80	324,445
13 Jul 20	71.25000 -2.84	74.40	71.02	74.17	385,496
10 Jul 20	74.09000 -0.66	75.01	71.86	74.51	396,305
09 Jul 20	74.75000 +0.54	75.50	73.66	74.16	248,821
08 Jul 20	74.21000 -1.11	76.09	73.99	75.52	298,305
07 Jul 20	75.32000 -0.36	77.13	75.11	76.00	284,685
06 Jul 20	75.68000 +2.06	75.86	74.01	74.01	236,683
03 Jul 20	73.62000 +0.09	74.00	73.06	73.79	61,394
02 Jul 20	73.53000 +1.86	73.90	71.32	72.42	186,898
30 Jun 20	71.67000 +2.24	72.22	69.48	69.58	194,683
29 Jun 20	69.43000 +0.04	70.13	68.03	69.23	192,608
26 Jun 20	69.39000 -0.88	70.62	69.19	70.15	137,425
25 Jun 20	70.27000 +0.30	70.28	68.48	69.99	163,078
24 Jun 20	69.97000 -1.11	71.29	69.31	70.76	105,954
23 Jun 20	71.08000 -0.13	71.71	70.60	71.42	144,481
22 Jun 20	71.21000 -0.79	72.21	70.35	71.47	252,679
19 Jun 20	72.00000 +2.19	72.00	68.76	69.69	717,741
18 Jun 20	69.81000 +0.89	69.99	68.59	68.59	106,042
17 Jun 20	68.92000 +0.35	69.70	68.22	68.45	82,228
16 Jun 20	68.57000 +1.07	69.60	68.06	68.29	174,579
15 Jun 20	67.50000 +0.38	68.48	65.92	66.38	161,439
12 Jun 20	67.12000 +0.29	68.15	66.13	67.52	215,244
11 Jun 20	66.83000 -1.03	67.04	66.00	67.04	134,756
10 Jun 20	67.86000 +0.86	67.91	66.86	66.89	123,812
09 Jun 20	67.00000 +0.22	67.41	66.19	66.23	99,655
08 Jun 20	66.78000 +0.22	67.32	66.00	66.47	223,914
05 Jun 20	66.56000 +0.26	67.20	65.78	66.44	160,087
04 Jun 20	66.30000 -0.20	67.40	66.12	66.12	152,439
03 Jun 20	66.50000 +0.01	67.00	66.07	66.84	138,682
02 Jun 20	66.49000 -0.29	67.77	65.68	66.91	157,466
01 Jun 20	66.78000 +1.14	66.90	65.08	65.50	234,273
29 May 20	65.64000 +3.07	65.71	62.22	62.43	245,154
28 May 20	62.57000 +0.51	63.51	60.01	61.80	323,143
27 May 20	62.06000 -1.37	63.65	60.85	63.62	209,572
26 May 20	63.43000 -1.17	65.31	63.02	65.31	253,452
25 May 20	64.60000 +0.69	65.29	63.75	64.24	65,592
22 May 20	63.91000 +1.85	64.07	62.00	62.07	146,524
21 May 20	62.06000 +0.30	62.30	60.87	61.82	83,580
20 May 20	61.76000 -0.72	62.84	61.22	62.84	118,830
19 May 20	62.48000 +0.14	64.22	62.32	64.22	172,255
15 May 20	62.34000 +1.66	62.47	59.89	60.17	123,208
14 May 20	60.68000 +0.49	60.91	58.93	59.29	231,180
13 May 20	60.19000 -2.51	62.90	59.99	62.90	199,188
12 May 20	62.70000 -0.76	64.33	62.66	63.89	185,203
11 May 20	63.46000 +0.38	63.93	62.91	63.01	93,700
08 May 20	63.08000 -0.43	64.50	63.00	64.11	166,523
07 May 20	63.51000 +0.98	64.46	62.47	63.39	210,196
06 May 20	62.53000 +2.56	63.04	60.16	60.16	193,687
05 May 20	59.97000 -0.14	61.06	59.82	60.89	122,434
04 May 20	60.11000 +1.74	60.15	58.28	58.33	122,905
01 May 20	58.37000 -0.14	59.07	57.86	57.87	172,853
30 Apr 20	58.51000 -1.08	59.68	58.34	59.44	271,360
29 Apr 20	59.59000 +4.01	59.74	56.01	56.01	319,789
28 Apr 20	55.58000 -0.47	56.56	55.19	56.40	110,192
27 Apr 20	56.05000 +0.43	56.30	55.16	56.05	98,779
24 Apr 20	55.62000 +0.81	55.79	54.58	54.98	465,205
23 Apr 20	54.81000 -1.21	56.31	54.60	55.64	163,924
22 Apr 20	56.02000 +2.09	56.04	54.52	54.83	179,674
21 Apr 20	53.93000 -2.94	56.87	53.27	56.32	194,118
20 Apr 20	56.87000 +1.05	56.98	54.76	54.76	153,450
17 Apr 20	55.82000 +1.29	56.41	55.10	55.74	194,157
16 Apr 20	54.53000 +0.95	54.59	53.56	54.01	127,989
15 Apr 20	53.58000 -1.15	55.88	53.43	54.50	183,473
14 Apr 20	54.73000 +2.39	55.01	52.47	52.47	191,113
13 Apr 20	52.34000 +0.76	52.56	50.58	51.72	188,440
09 Apr 20	51.58000 -0.12	52.45	50.64	52.34	92,284
08 Apr 20	51.70000 +1.71	51.91	49.91	50.21	126,631
07 Apr 20	49.99000 -0.97	52.68	49.73	52.49	144,756
06 Apr 20	50.96000 +4.17	50.97	47.95	47.99	236,330
03 Apr 20	46.79000 -0.07	46.89	45.53	46.78	280,924
02 Apr 20	46.86000 -1.07	48.14	46.39	47.34	149,773
01 Apr 20	47.93000 -0.48	49.26	46.74	47.33	313,618
31 Mar 20	48.41000 +2.41	49.32	46.00	46.26	345,462
30 Mar 20	46.00000 +1.95	46.24	44.00	44.05	216,991
27 Mar 20	44.05000 -1.95	45.11	42.27	45.11	377,517
26 Mar 20	46.00000 +0.05	47.10	45.34	46.00	362,618
25 Mar 20	45.95000 +0.25	47.88	44.43	45.69	222,117
24 Mar 20	45.70000 +3.45	45.72	43.64	43.64	231,454
23 Mar 20	42.25000 -1.96	43.93	41.08	43.93	213,183
20 Mar 20	44.21000 +0.35	47.36	43.92	46.00	467,517
19 Mar 20	43.86000 +1.76	44.15	39.94	41.73	281,346
18 Mar 20	42.10000 -3.76	44.82	38.65	44.49	340,770
17 Mar 20	45.86000 +2.44	46.43	41.30	43.93	494,497
16 Mar 20	43.42000 -4.57	45.82	41.15	43.76	303,025
13 Mar 20	47.99000 +1.02	48.70	45.76	48.70	394,198
12 Mar 20	46.97000 -3.88	49.21	45.45	47.91	373,747
11 Mar 20	50.85000 -1.06	52.50	50.28	52.50	324,619
10 Mar 20	51.91000 +2.31	51.99	50.45	51.06	319,182
09 Mar 20	49.60000 -3.58	52.09	47.01	47.01	238,115
06 Mar 20	53.18000 -3.94	56.11	52.22	56.11	307,530
05 Mar 20	57.12000 +3.48	57.55	52.00	54.08	390,299
04 Mar 20	53.64000 -0.66	55.20	53.48	55.20	293,926
03 Mar 20	54.30000 -1.96	57.11	54.08	56.58	218,100
02 Mar 20	56.26000 +0.53	56.28	54.73	55.80	207,588
28 Feb 20	55.73000 -1.45	56.13	54.50	55.00	313,279
27 Feb 20	57.18000 -0.33	57.54	55.63	56.51	128,579
26 Feb 20	57.51000 +0.34	58.40	56.58	56.58	239,567
25 Feb 20	57.17000 -0.96	58.43	56.90	58.29	217,557
24 Feb 20	58.13000 -1.46	59.21	57.00	58.21	159,090
21 Feb 20	59.59000 -1.10	60.66	59.21	60.51	119,863
20 Feb 20	60.69000 -0.51	61.16	59.61	61.12	138,580
19 Feb 20	61.20000 -0.30	62.10	61.16	61.59	82,747
18 Feb 20	61.50000 -0.73	62.23	61.31	62.01	77,993
14 Feb 20	62.23000 +0.17	62.87	61.88	62.11	155,128
13 Feb 20	62.06000 +0.25	62.39	61.70	61.70	63,791
12 Feb 20	61.81000 -0.13	62.35	61.16	62.13	94,425
11 Feb 20	61.94000 -0.44	62.70	61.86	62.70	83,113
10 Feb 20	62.38000 +0.50	62.43	61.70	61.78	90,866
07 Feb 20	61.88000 +0.24	62.05	61.33	61.59	128,759
06 Feb 20	61.64000 +0.93	62.01	60.64	60.90	110,857
05 Feb 20	60.71000 -1.55	62.80	60.66	62.76	157,236
04 Feb 20	62.26000 +1.73	62.43	61.02	61.12	98,158
03 Feb 20	60.53000 +1.20	60.77	59.42	59.42	172,060
31 Jan 20	59.33000 -0.72	60.29	58.96	59.87	197,274
30 Jan 20	60.05000 -0.40	60.63	59.64	60.11	182,537
29 Jan 20	60.45000 +0.00	61.21	60.37	60.70	74,124
28 Jan 20	60.45000 +0.70	60.56	59.58	59.98	225,691
27 Jan 20	59.75000 -0.48	60.15	58.81	59.23	149,204
24 Jan 20	60.23000 -0.47	61.07	59.95	60.82	112,126
23 Jan 20	60.70000 -0.19	61.20	60.62	60.85	93,171
22 Jan 20	60.89000 +0.24	61.41	60.61	60.76	75,663
21 Jan 20	60.65000 +0.56	60.65	59.67	59.76	74,133
20 Jan 20	60.09000 -0.29	60.44	59.87	60.44	41,110
17 Jan 20	60.38000 +0.37	60.72	60.10	60.13	66,723
16 Jan 20	60.01000 +0.07	60.20	59.77	60.17	124,917
15 Jan 20	59.94000 +0.44	60.12	59.53	59.53	129,004
14 Jan 20	59.50000 +0.10	60.10	59.28	59.51	310,759
13 Jan 20	59.40000 +0.45	59.67	58.94	58.94	155,815
10 Jan 20	58.95000 -1.05	59.65	58.51	59.65	169,485
09 Jan 20	60.00000 +1.48	60.30	58.62	58.62	200,221
08 Jan 20	58.52000 +0.59	58.80	57.76	57.98	134,647
07 Jan 20	57.93000 +0.47	58.01	57.50	57.50	52,700
06 Jan 20	57.46000 +0.57	57.46	56.41	56.61	79,346
03 Jan 20	56.89000 -0.06	57.16	56.22	56.57	92,801
02 Jan 20	56.95000 +1.45	56.95	55.37	55.75	116,886
31 Dec 19	55.50000 -0.32	55.81	55.05	55.65	123,013
30 Dec 19	55.82000 +0.02	56.05	55.39	55.79	105,905
27 Dec 19	55.80000 +0.13	56.00	55.02	55.37	88,472
24 Dec 19	55.67000 -0.93	56.68	55.52	56.68	30,580
23 Dec 19	56.60000 -0.97	57.84	56.53	57.84	130,139
20 Dec 19	57.57000 +1.35	57.61	56.11	56.11	173,111
19 Dec 19	56.22000 +1.29	56.45	54.95	55.02	231,793
18 Dec 19	54.93000 -0.04	55.06	54.51	55.02	112,575
17 Dec 19	54.97000 +0.41	55.10	54.17	54.74	178,515
16 Dec 19	54.56000 +0.87	54.70	53.55	53.90	149,581
13 Dec 19	53.69000 -0.57	54.84	53.50	54.40	179,706
12 Dec 19	54.26000 -0.82	55.19	54.05	55.08	165,636
11 Dec 19	55.08000 -0.73	56.15	54.91	55.76	188,244
10 Dec 19	55.81000 +0.84	55.81	54.78	54.82	92,213
09 Dec 19	54.97000 +0.10	55.37	54.56	54.67	164,445
06 Dec 19	54.87000 +1.00	55.93	54.08	54.21	240,474
05 Dec 19	53.87000 -2.29	56.84	52.62	56.44	244,101
04 Dec 19	56.16000 +0.18	56.54	55.76	56.10	120,277
03 Dec 19	55.98000 -1.04	56.77	55.88	56.46	59,786
02 Dec 19	57.02000 -0.01	58.10	56.00	57.70	196,235
29 Nov 19	57.03000 -0.29	57.37	56.67	57.18	81,723
28 Nov 19	57.32000 +0.19	57.59	57.08	57.59	41,509
27 Nov 19	57.13000 -0.35	58.11	57.06	57.75	109,263
26 Nov 19	57.48000 +0.80	57.54	56.74	56.76	248,282
25 Nov 19	56.68000 +0.52	56.68	56.08	56.32	93,841
22 Nov 19	56.16000 +0.14	56.33	55.70	56.17	79,601
21 Nov 19	56.02000 -0.23	56.28	55.73	56.15	142,412
20 Nov 19	56.25000 +0.72	56.26	55.51	55.51	198,801
19 Nov 19	55.53000 +0.56	55.75	55.01	55.03	125,426
18 Nov 19	54.97000 +0.57	54.97	54.09	54.33	95,162
15 Nov 19	54.40000 +0.89	54.66	53.31	53.70	95,506
14 Nov 19	53.51000 +0.13	54.17	53.32	53.32	66,528
13 Nov 19	53.38000 +0.61	53.46	52.42	52.64	81,601
12 Nov 19	52.77000 -0.62	53.84	52.61	53.45	57,451
11 Nov 19	53.39000 -0.09	53.60	52.98	53.39	60,068
08 Nov 19	53.48000 +1.97	53.54	51.47	51.47	127,648
07 Nov 19	51.51000 +0.28	51.70	51.25	51.59	64,528
06 Nov 19	51.23000 +0.03	51.69	50.95	51.28	92,086
05 Nov 19	51.20000 -1.10	52.59	51.12	52.52	99,308
04 Nov 19	52.30000 +0.25	52.61	51.70	52.61	90,829
01 Nov 19	52.05000 +0.80	52.12	51.54	51.54	46,050
31 Oct 19	51.25000 -0.14	51.52	50.93	51.39	79,233
30 Oct 19	51.39000 +0.13	51.55	51.00	51.39	100,438
29 Oct 19	51.26000 +0.53	51.44	50.36	50.73	83,802
28 Oct 19	50.73000 +0.73	50.96	49.88	50.27	61,878
25 Oct 19	50.00000 -0.72	50.58	49.76	50.49	96,060
24 Oct 19	50.72000 +0.12	51.09	50.56	50.78	59,748
23 Oct 19	50.60000 -0.90	51.80	50.04	51.42	93,074
22 Oct 19	51.50000 -0.26	52.39	51.43	51.91	83,574
21 Oct 19	51.76000 +0.18	52.25	51.40	51.78	86,427
18 Oct 19	51.58000 -1.63	53.34	51.26	53.34	89,813
17 Oct 19	53.21000 +0.11	53.50	52.96	53.36	88,161
16 Oct 19	53.10000 -0.35	53.53	52.70	53.41	123,065
15 Oct 19	53.45000 +0.01	54.29	53.13	53.26	249,709
11 Oct 19	53.44000 +0.97	53.73	52.65	52.86	137,788
10 Oct 19	52.47000 +0.18	52.77	52.10	52.19	89,337
09 Oct 19	52.29000 +0.06	52.73	52.28	52.51	68,612
08 Oct 19	52.23000 -0.46	52.77	52.08	52.45	77,940
07 Oct 19	52.69000 +0.00	52.91	52.49	52.64	51,609
04 Oct 19	52.69000 +0.55	52.86	52.34	52.36	85,951
03 Oct 19	52.14000 +0.38	52.46	51.09	51.65	129,024
02 Oct 19	51.76000 -0.74	52.32	50.97	52.16	100,465
01 Oct 19	52.50000 -0.98	54.09	52.40	53.74	127,347
30 Sep 19	53.48000 +0.86	53.52	52.63	52.68	119,943
27 Sep 19	52.62000 -0.31	53.63	52.51	52.87	214,165
26 Sep 19	52.93000 +0.47	52.93	52.23	52.48	441,016
25 Sep 19	52.46000 +0.16	52.54	51.27	52.34	87,723
24 Sep 19	52.30000 +0.17	52.61	51.78	52.34	100,496
23 Sep 19	52.13000 -0.71	52.71	52.02	52.71	84,197
20 Sep 19	52.84000 +0.21	53.31	52.40	52.83	373,788
19 Sep 19	52.63000 +0.18	52.97	52.34	52.34	327,567
18 Sep 19	52.45000 +0.49	52.45	51.66	52.04	120,498
17 Sep 19	51.96000 -0.76	52.92	51.80	52.59	145,557
16 Sep 19	52.72000 -0.05	52.91	52.00	52.25	93,096
13 Sep 19	52.77000 +0.22	52.88	52.25	52.69	115,469
12 Sep 19	52.55000 -0.01	52.81	52.24	52.76	83,338
11 Sep 19	52.56000 +0.72	52.75	51.71	51.96	129,713
10 Sep 19	51.84000 -0.46	52.58	51.53	52.30	137,793
09 Sep 19	52.30000 -0.30	52.91	51.67	52.91	133,047
06 Sep 19	52.60000 -0.19	53.80	52.58	53.01	186,674
05 Sep 19	52.79000 +4.79	54.29	48.00	48.14	328,926
04 Sep 19	48.00000 +0.54	48.27	47.62	47.62	182,687
03 Sep 19	47.46000 +0.24	47.56	46.98	47.01	190,070
30 Aug 19	47.22000 +0.49	47.28	46.35	46.83	151,819
29 Aug 19	46.73000 +0.68	46.88	46.36	46.36	52,698
28 Aug 19	46.05000 -0.30	46.30	45.67	46.24	74,889
27 Aug 19	46.35000 +0.37	46.49	45.83	46.13	78,543
26 Aug 19	45.98000 -0.63	46.90	45.57	46.72	86,242
23 Aug 19	46.61000 -0.69	47.85	46.49	47.18	140,593
22 Aug 19	47.30000 +0.03	47.60	46.67	47.44	106,018
21 Aug 19	47.27000 +1.12	47.57	46.43	46.43	111,730
20 Aug 19	46.15000 -0.23	46.50	46.09	46.13	83,572
19 Aug 19	46.38000 +0.82	46.39	45.75	45.75	83,450
16 Aug 19	45.56000 +0.74	45.61	44.86	45.05	200,510
15 Aug 19	44.82000 -0.04	45.31	44.48	44.58	125,515
14 Aug 19	44.86000 -1.02	45.83	44.60	45.31	183,434
13 Aug 19	45.88000 +0.59	46.08	45.19	45.20	102,303
12 Aug 19	45.29000 -0.86	46.08	45.06	45.90	83,271
09 Aug 19	46.15000 -0.42	46.78	45.93	46.45	124,042
08 Aug 19	46.57000 +1.18	46.64	45.54	45.54	91,431
07 Aug 19	45.39000 -0.23	45.71	45.06	45.33	241,679
06 Aug 19	45.62000 -1.39	47.06	45.16	45.56	168,564
02 Aug 19	47.01000 -0.99	47.95	46.48	47.73	101,268
01 Aug 19	48.00000 +0.05	48.76	47.62	47.95	105,246
31 Jul 19	47.95000 -0.63	48.72	47.44	48.48	111,394
30 Jul 19	48.58000 -1.00	49.67	48.41	49.34	120,959
29 Jul 19	49.58000 -0.62	50.23	49.19	50.20	175,956
26 Jul 19	50.20000 +0.54	50.72	49.83	49.83	131,048
25 Jul 19	49.66000 +0.29	49.89	49.12	49.24	86,482
24 Jul 19	49.37000 +0.84	49.42	48.26	48.35	177,149
23 Jul 19	48.53000 -0.18	48.94	48.10	48.81	129,960
22 Jul 19	48.71000 +0.57	49.21	48.13	48.13	85,973
19 Jul 19	48.14000 +0.08	48.70	48.06	48.18	107,109
18 Jul 19	48.06000 +0.28	48.17	47.56	47.75	74,247
17 Jul 19	47.78000 -0.13	48.32	47.73	47.92	90,229
16 Jul 19	47.91000 -0.98	49.03	47.85	48.80	81,129
15 Jul 19	48.89000 +1.16	49.01	47.75	47.75	115,035
12 Jul 19	47.73000 -0.15	48.00	47.40	47.89	91,896
11 Jul 19	47.88000 -0.11	48.21	47.65	48.05	129,124
10 Jul 19	47.99000 -0.16	48.77	47.89	48.29	111,345
09 Jul 19	48.15000 -0.34	48.95	48.14	48.35	126,516
08 Jul 19	48.49000 -0.30	48.72	48.35	48.56	179,661
05 Jul 19	48.79000 -0.24	48.99	48.42	48.85	63,088
04 Jul 19	49.03000 -0.27	49.64	48.80	49.26	40,722
03 Jul 19	49.30000 +0.03	49.30	48.81	49.24	108,617
02 Jul 19	49.27000 +0.82	49.34	47.82	47.82	161,143
28 Jun 19	48.45000 +0.35	48.47	47.56	48.17	147,408
27 Jun 19	48.10000 +0.53	48.70	47.51	48.70	179,148
26 Jun 19	47.57000 -0.35	48.23	47.30	48.01	251,942
25 Jun 19	47.92000 -1.07	49.18	47.84	48.91	152,659
24 Jun 19	48.99000 +0.39	49.46	48.61	48.61	250,265
21 Jun 19	48.60000 -1.56	50.18	48.56	50.18	563,265
20 Jun 19	50.16000 -0.26	51.04	50.10	50.68	142,784
19 Jun 19	50.42000 -0.63	51.09	49.95	51.09	130,965
18 Jun 19	51.05000 -0.33	52.03	50.96	51.76	106,522
17 Jun 19	51.38000 +0.41	51.81	50.91	50.91	125,772
14 Jun 19	50.97000 -0.11	51.10	50.56	50.94	101,735
13 Jun 19	51.08000 -0.69	52.00	50.97	51.83	85,982
12 Jun 19	51.77000 -0.38	52.30	51.33	51.85	141,897
11 Jun 19	52.15000 +0.64	52.98	51.48	51.99	348,253
10 Jun 19	51.51000 +0.10	52.16	51.19	51.52	268,490
07 Jun 19	51.41000 +0.94	51.53	50.41	50.57	211,074
06 Jun 19	50.47000 +1.19	51.45	49.34	49.39	547,050
05 Jun 19	49.28000 -2.95	51.55	48.93	50.61	502,509
04 Jun 19	52.23000 -0.29	52.62	51.47	52.45	171,988
03 Jun 19	52.52000 -1.69	54.13	51.95	54.13	304,861
31 May 19	54.21000 -0.95	54.96	53.62	54.94	276,798
30 May 19	55.16000 +0.57	55.66	54.45	54.45	194,232
29 May 19	54.59000 -0.91	55.43	54.34	55.30	254,547
28 May 19	55.50000 +0.90	56.01	54.68	54.70	253,206
27 May 19	54.60000 +0.25	54.72	54.24	54.33	83,372
24 May 19	54.35000 -0.34	55.02	54.15	54.74	89,834
23 May 19	54.69000 -0.52	54.95	54.42	54.85	211,276
22 May 19	55.21000 +0.40	55.66	54.44	54.53	279,741
21 May 19	54.81000 +0.29	55.28	54.54	54.54	129,396
17 May 19	54.52000 -0.50	55.09	54.43	54.63	140,217
16 May 19	55.02000 +1.05	55.07	53.74	54.07	182,817
15 May 19	53.97000 +0.00	54.48	53.52	53.67	112,869
14 May 19	53.97000 +0.95	54.47	53.27	53.99	237,203
13 May 19	53.02000 -1.01	53.82	52.95	53.70	197,277
10 May 19	54.03000 -0.73	54.74	53.59	54.64	178,513
09 May 19	54.76000 +0.16	54.83	54.02	54.33	115,138
08 May 19	54.60000 +0.31	54.93	54.17	54.17	165,406
07 May 19	54.29000 -0.32	54.81	53.92	54.35	189,199
06 May 19	54.61000 -0.24	55.01	54.12	54.19	299,929
03 May 19	54.85000 +0.68	55.01	54.00	54.31	155,634
02 May 19	54.17000 +0.42	54.60	53.40	54.23	151,609
01 May 19	53.75000 +0.25	53.87	53.20	53.63	110,437
30 Apr 19	53.50000 +0.14	54.06	53.27	53.60	121,286
29 Apr 19	53.36000 +0.60	53.49	52.77	52.90	92,373
26 Apr 19	52.76000 +0.65	53.30	52.10	52.10	147,155
25 Apr 19	52.11000 +0.87	52.27	51.22	51.27	125,268
24 Apr 19	51.24000 +0.99	51.40	50.37	50.37	114,485
23 Apr 19	50.25000 -0.65	51.76	50.22	51.15	154,796
22 Apr 19	50.90000 +0.50	51.06	50.31	50.31	62,662
18 Apr 19	50.40000 +0.01	50.99	49.94	50.65	70,978
17 Apr 19	50.39000 +0.27	50.41	49.64	50.33	80,682
16 Apr 19	50.12000 -0.29	50.95	50.11	50.45	78,689
15 Apr 19	50.41000 +0.01	50.85	50.26	50.31	118,945
12 Apr 19	50.40000 +0.23	50.70	49.74	50.28	149,044
11 Apr 19	50.17000 -1.78	51.65	49.56	51.65	315,784
10 Apr 19	51.95000 -0.33	53.31	51.87	52.21	268,405
09 Apr 19	52.28000 +0.26	52.32	51.76	52.00	85,905
08 Apr 19	52.02000 +0.49	52.13	51.31	51.53	145,387
05 Apr 19	51.53000 +0.10	51.87	51.16	51.40	106,942
04 Apr 19	51.43000 +0.42	51.44	50.82	51.05	406,318
03 Apr 19	51.01000 +0.84	51.13	50.13	50.13	144,951
02 Apr 19	50.17000 +0.74	50.26	49.38	49.61	164,621
01 Apr 19	49.43000 +0.85	49.50	48.90	48.90	149,837
29 Mar 19	48.58000 +0.25	48.72	48.03	48.52	99,165
28 Mar 19	48.33000 +0.52	48.54	47.74	47.80	117,257
27 Mar 19	47.81000 +1.11	47.86	46.69	46.69	155,446
26 Mar 19	46.70000 -0.01	47.08	46.42	46.82	104,215
25 Mar 19	46.71000 +0.45	46.95	45.97	46.26	102,696
22 Mar 19	46.26000 -1.59	47.78	46.20	47.75	260,437
21 Mar 19	47.85000 +0.76	48.03	46.85	46.85	114,108
20 Mar 19	47.09000 -0.32	47.80	46.99	47.39	144,667
19 Mar 19	47.41000 +0.28	47.54	46.84	47.23	130,456
18 Mar 19	47.13000 +0.59	47.23	46.46	46.68	138,139
15 Mar 19	46.54000 -0.61	47.47	46.49	47.44	130,162
14 Mar 19	47.15000 +0.71	47.22	46.31	46.56	99,048
13 Mar 19	46.44000 -1.06	47.60	46.44	47.60	148,173
12 Mar 19	47.50000 -0.15	47.88	47.11	47.75	219,728
11 Mar 19	47.65000 +1.19	48.04	46.50	46.50	265,533
08 Mar 19	46.46000 +0.15	46.54	45.39	45.99	129,188
07 Mar 19	46.31000 +0.75	46.77	45.18	45.65	331,578
06 Mar 19	45.56000 -0.34	46.06	45.39	45.75	250,898
05 Mar 19	45.90000 -0.18	46.41	45.87	46.14	137,352
04 Mar 19	46.08000 +0.17	46.13	45.85	46.03	133,889
01 Mar 19	45.91000 +0.46	45.97	45.51	45.58	170,582
28 Feb 19	45.45000 -0.17	45.85	45.35	45.55	147,625
27 Feb 19	45.62000 +0.09	45.72	45.30	45.59	50,555
26 Feb 19	45.53000 +0.17	45.56	45.13	45.32	113,050
25 Feb 19	45.36000 +0.48	45.71	45.03	45.03	114,271
22 Feb 19	44.88000 +0.31	45.08	44.64	44.64	94,049
21 Feb 19	44.57000 +0.35	44.89	44.06	44.28	137,409
20 Feb 19	44.22000 +0.04	44.26	43.85	44.21	213,147
19 Feb 19	44.18000 +0.25	44.35	43.72	43.90	112,032
15 Feb 19	43.93000 +0.12	44.12	43.56	44.12	145,117
14 Feb 19	43.81000 +0.72	43.91	43.08	43.08	113,156
13 Feb 19	43.09000 +0.29	43.16	42.77	42.99	112,796
12 Feb 19	42.80000 -0.03	42.93	42.37	42.85	211,234
11 Feb 19	42.83000 +0.44	42.91	42.45	42.45	327,686
08 Feb 19	42.39000 +0.39	42.45	41.67	41.87	105,735
07 Feb 19	42.00000 -0.10	42.23	41.87	42.07	96,852
06 Feb 19	42.10000 -0.28	42.44	41.74	42.44	70,779
05 Feb 19	42.38000 +0.34	42.49	42.14	42.21	65,085
04 Feb 19	42.04000 +0.52	42.25	41.53	41.61	105,514
01 Feb 19	41.52000 +0.68	41.57	40.91	40.91	159,135
31 Jan 19	40.84000 +0.46	41.06	40.35	40.37	133,291
30 Jan 19	40.38000 +0.26	40.84	40.12	40.40	115,293
29 Jan 19	40.12000 +0.11	40.38	39.80	40.08	158,426
28 Jan 19	40.01000 -0.62	40.75	39.49	40.64	129,928
25 Jan 19	40.63000 -0.44	40.98	38.91	38.94	294,776
24 Jan 19	41.07000 +0.28	41.31	40.58	40.80	131,450
23 Jan 19	40.79000 +0.65	40.82	40.04	40.32	179,488
22 Jan 19	40.14000 -0.76	40.86	39.46	40.71	214,757
21 Jan 19	40.90000 +0.83	40.91	39.78	40.33	93,640
18 Jan 19	40.07000 +1.35	40.11	38.90	38.90	219,244
17 Jan 19	38.72000 +0.40	38.85	38.21	38.21	115,131
16 Jan 19	38.32000 +0.41	38.32	37.93	37.93	88,181
15 Jan 19	37.91000 +0.31	38.12	37.63	37.79	113,702
14 Jan 19	37.60000 -0.33	37.90	37.12	37.79	75,903
11 Jan 19	37.93000 +0.17	38.11	37.61	37.74	91,211
10 Jan 19	37.76000 +0.42	37.83	36.89	37.27	133,955
09 Jan 19	37.34000 +0.00	37.80	37.21	37.57	133,068
08 Jan 19	37.34000 +0.90	37.41	36.57	36.57	183,617
07 Jan 19	36.44000 +1.19	36.48	35.14	35.29	153,853
04 Jan 19	35.25000 +1.20	35.40	34.23	34.53	129,706
03 Jan 19	34.05000 -1.57	35.45	33.96	35.40	122,269
02 Jan 19	35.62000 -0.41	36.20	35.46	35.64	123,593
31 Dec 18	36.03000 +0.21	36.42	35.68	36.08	61,896
28 Dec 18	35.82000 +0.05	36.27	35.72	36.03	153,839
27 Dec 18	35.77000 +1.17	35.88	35.07	35.30	112,905
24 Dec 18	34.60000 -0.13	34.97	34.25	34.36	49,004
21 Dec 18	34.73000 -1.02	36.07	34.50	35.86	195,872
20 Dec 18	35.75000 -1.04	36.86	35.39	36.54	175,239
19 Dec 18	36.79000 +0.10	37.22	36.26	36.65	267,439
18 Dec 18	36.69000 +1.26	36.75	35.51	35.51	364,340
17 Dec 18	35.43000 -0.63	36.35	35.30	35.89	190,646
14 Dec 18	36.06000 -1.90	37.74	35.94	37.71	177,668
13 Dec 18	37.96000 -0.02	38.37	37.84	38.25	213,895
12 Dec 18	37.98000 +0.43	38.74	37.60	37.76	140,632
11 Dec 18	37.55000 -0.12	38.25	37.36	38.03	210,706
10 Dec 18	37.67000 +0.82	37.92	36.71	36.74	224,098
07 Dec 18	36.85000 -0.22	37.45	36.45	37.10	181,616
06 Dec 18	37.07000 -0.56	37.46	36.58	36.98	180,165
05 Dec 18	37.63000 -0.09	37.81	37.33	37.81	44,059
04 Dec 18	37.72000 -1.52	39.28	37.56	38.98	192,364
03 Dec 18	39.24000 +0.11	39.77	38.57	39.50	134,306
30 Nov 18	39.13000 +0.75	39.23	38.28	38.28	161,241
29 Nov 18	38.38000 -0.04	38.94	37.55	38.11	187,743
28 Nov 18	38.42000 +1.35	38.50	37.24	37.24	110,189
27 Nov 18	37.07000 -0.72	37.75	37.00	37.65	127,836
26 Nov 18	37.79000 +0.98	37.81	36.73	37.01	184,211
23 Nov 18	36.81000 +0.01	37.16	36.66	36.77	56,349
22 Nov 18	36.80000 +0.24	37.03	36.49	36.53	15,269
21 Nov 18	36.56000 +0.45	37.09	36.17	36.25	193,243
20 Nov 18	36.11000 +0.01	36.18	35.08	35.68	220,686
19 Nov 18	36.10000 -1.75	37.99	35.95	37.99	185,743
16 Nov 18	37.85000 +0.06	38.07	37.16	37.55	63,422
15 Nov 18	37.79000 -0.02	38.12	37.39	37.81	115,123
14 Nov 18	37.81000 +0.18	38.59	37.51	37.85	124,241
13 Nov 18	37.63000 -0.73	38.78	37.52	38.47	184,584
12 Nov 18	38.36000 -1.90	40.34	38.08	40.16	129,227
09 Nov 18	40.26000 -0.70	41.20	40.03	40.68	109,934
08 Nov 18	40.96000 -0.03	41.36	40.74	40.93	62,582
07 Nov 18	40.99000 +0.33	41.60	40.91	40.91	133,038
06 Nov 18	40.66000 +0.36	40.74	40.24	40.31	90,295
05 Nov 18	40.30000 +0.15	40.36	39.56	40.06	168,037
02 Nov 18	40.15000 -0.26	40.95	39.93	40.56	81,352
01 Nov 18	40.41000 +0.13	40.49	39.90	40.24	88,834
31 Oct 18	40.28000 +1.76	40.37	38.76	38.76	152,596
30 Oct 18	38.52000 +0.18	38.90	38.02	38.27	172,075
29 Oct 18	38.34000 -0.52	39.72	37.98	39.01	106,732
26 Oct 18	38.86000 -0.11	39.37	38.42	38.66	217,285
25 Oct 18	38.97000 -0.67	39.94	38.96	39.80	189,207
24 Oct 18	39.64000 -1.12	40.94	39.63	40.81	111,842
23 Oct 18	40.76000 -0.64	41.20	39.48	39.48	165,525
22 Oct 18	41.40000 +1.52	41.52	40.00	40.00	141,269
19 Oct 18	39.88000 -0.42	40.78	39.88	40.44	146,592
18 Oct 18	40.30000 -0.93	41.42	40.27	41.19	141,408
17 Oct 18	41.23000 +0.44	41.29	40.27	41.00	117,868
16 Oct 18	40.79000 +1.08	40.82	39.88	39.88	140,780
15 Oct 18	39.71000 -1.20	40.96	39.50	40.87	172,983
12 Oct 18	40.91000 +1.45	40.95	39.92	39.92	245,880
11 Oct 18	39.46000 +0.33	39.98	38.70	38.75	318,354
10 Oct 18	39.13000 -1.11	40.07	38.62	40.00	260,894
09 Oct 18	40.24000 -0.38	40.79	40.00	40.19	181,783
05 Oct 18	40.62000 -0.05	40.81	39.67	40.55	174,202
04 Oct 18	40.67000 -1.45	42.20	40.58	42.10	236,930
03 Oct 18	42.12000 +0.13	42.56	41.89	42.05	94,157
02 Oct 18	41.99000 -1.44	43.64	41.90	43.38	154,298
01 Oct 18	43.43000 -0.38	44.03	43.22	43.98	124,330
28 Sep 18	43.81000 -0.73	44.61	43.72	44.41	110,772
27 Sep 18	44.54000 +0.17	45.07	44.34	44.40	121,482
26 Sep 18	44.37000 -0.01	44.72	43.68	44.32	170,090
25 Sep 18	44.38000 -0.20	44.69	44.16	44.67	141,214
24 Sep 18	44.58000 -1.18	45.51	44.34	45.51	154,051
21 Sep 18	45.76000 +1.21	46.07	44.48	44.60	355,211
20 Sep 18	44.55000 +0.78	44.66	43.71	43.81	140,271
19 Sep 18	43.77000 +0.04	44.03	43.41	43.66	165,053
18 Sep 18	43.73000 +0.40	44.01	43.33	43.50	63,629
17 Sep 18	43.33000 -0.78	44.05	43.21	43.98	92,133
14 Sep 18	44.11000 -0.33	44.60	44.05	44.54	102,274
13 Sep 18	44.44000 -0.37	45.05	44.39	44.87	153,684
12 Sep 18	44.81000 -0.42	45.28	44.41	45.28	156,834
11 Sep 18	45.23000 +0.92	45.27	44.11	44.25	160,493
10 Sep 18	44.31000 -0.40	44.85	43.81	44.85	101,519
07 Sep 18	44.71000 +0.25	45.46	44.12	44.31	183,279
06 Sep 18	44.46000 -0.71	45.57	43.17	45.33	273,096
05 Sep 18	45.17000 -0.80	46.00	44.42	46.00	190,996
04 Sep 18	45.97000 +0.41	46.20	45.20	45.59	153,276
31 Aug 18	45.56000 +0.10	45.70	44.95	45.46	129,234
30 Aug 18	45.46000 +0.17	46.61	45.42	45.42	181,294
29 Aug 18	45.29000 +0.74	45.46	44.64	44.64	71,125
28 Aug 18	44.55000 +0.26	44.65	43.69	44.44	82,516
27 Aug 18	44.29000 +0.18	44.54	44.11	44.29	158,268
24 Aug 18	44.11000 +0.10	44.19	43.64	44.13	80,938
23 Aug 18	44.01000 +0.51	44.15	43.58	43.58	110,054
22 Aug 18	43.50000 +0.52	43.80	42.67	43.04	95,582
21 Aug 18	42.98000 -0.13	43.35	42.91	43.19	77,583
20 Aug 18	43.11000 -0.05	43.42	42.85	43.28	90,322
17 Aug 18	43.16000 -0.92	44.10	43.11	44.10	98,749
16 Aug 18	44.08000 -0.10	44.70	44.06	44.32	259,502
15 Aug 18	44.18000 -0.63	44.78	43.95	44.69	91,550
14 Aug 18	44.81000 +0.20	45.18	44.22	44.73	103,219
13 Aug 18	44.61000 +0.62	44.73	43.95	44.10	92,018
10 Aug 18	43.99000 -0.29	44.27	43.59	44.25	68,638
09 Aug 18	44.28000 +1.03	44.52	43.24	43.25	216,330
08 Aug 18	43.25000 +0.43	43.36	42.83	42.83	122,883
07 Aug 18	42.82000 +0.48	43.26	42.59	42.87	114,681
03 Aug 18	42.34000 -0.33	42.90	41.95	42.70	134,525
02 Aug 18	42.67000 +0.59	42.85	41.90	41.99	93,386
01 Aug 18	42.08000 +0.50	42.23	41.58	41.70	78,942
31 Jul 18	41.58000 +0.11	41.68	41.20	41.55	222,929
30 Jul 18	41.47000 -1.45	43.01	41.40	42.98	163,656
27 Jul 18	42.92000 -1.19	44.18	42.58	44.15	113,392
26 Jul 18	44.11000 -0.19	44.66	44.06	44.10	130,408
25 Jul 18	44.30000 +0.37	44.56	43.52	43.93	245,594
24 Jul 18	43.93000 -1.44	45.58	43.78	45.58	149,405
23 Jul 18	45.37000 -0.08	45.53	45.15	45.49	101,984
20 Jul 18	45.45000 -0.15	45.81	45.42	45.64	51,825
19 Jul 18	45.60000 +0.42	45.81	45.07	45.11	105,971
18 Jul 18	45.18000 -0.20	45.69	45.16	45.43	92,336
17 Jul 18	45.38000 +0.60	45.39	44.50	44.71	87,774
16 Jul 18	44.78000 -0.10	44.90	44.70	44.90	126,791
13 Jul 18	44.88000 -0.27	45.29	44.85	45.21	120,152
12 Jul 18	45.15000 +1.10	45.47	44.17	44.22	167,120
11 Jul 18	44.05000 -0.67	44.55	43.99	44.52	150,921
10 Jul 18	44.72000 -0.11	44.92	44.36	44.92	217,999
09 Jul 18	44.83000 +1.18	44.97	43.67	43.78	262,106
06 Jul 18	43.65000 +0.50	43.75	42.98	43.13	105,028
05 Jul 18	43.15000 +0.24	43.23	42.67	42.96	112,613
04 Jul 18	42.91000 +0.24	43.45	42.25	42.69	119,149
03 Jul 18	42.67000 -0.16	43.32	42.39	43.06	203,559
29 Jun 18	42.83000 +0.38	42.95	42.17	42.48	221,297
28 Jun 18	42.45000 +0.39	42.88	41.98	42.09	179,797
27 Jun 18	42.06000 +0.17	42.19	41.71	42.04	273,750
26 Jun 18	41.89000 +0.18	42.32	41.43	41.70	247,545
25 Jun 18	41.71000 -0.29	41.99	41.02	41.93	229,240
22 Jun 18	42.00000 +0.10	42.04	41.71	41.98	170,578
21 Jun 18	41.90000 -0.24	42.15	41.71	42.03	110,739
20 Jun 18	42.14000 +0.30	42.50	41.82	41.91	73,629
19 Jun 18	41.84000 +0.17	41.93	41.34	41.43	112,303
18 Jun 18	41.67000 +0.37	41.71	40.98	41.07	60,564
15 Jun 18	41.30000 +0.25	41.53	40.72	40.99	107,798
14 Jun 18	41.05000 +0.58	41.17	40.32	40.45	58,233
13 Jun 18	40.47000 +0.01	40.65	40.31	40.37	76,503
12 Jun 18	40.46000 +0.98	40.46	39.43	39.43	96,042
11 Jun 18	39.48000 +0.25	39.56	39.12	39.12	68,411
08 Jun 18	39.23000 +0.11	39.57	38.92	39.00	51,010
07 Jun 18	39.12000 -0.34	39.51	38.82	39.39	89,599
06 Jun 18	39.46000 -0.28	39.65	39.08	39.64	61,581
05 Jun 18	39.74000 -0.21	40.38	39.39	39.82	86,427
04 Jun 18	39.95000 +0.79	39.97	39.21	39.21	93,156
01 Jun 18	39.16000 +0.47	39.50	38.39	38.65	232,513
31 May 18	38.69000 -1.74	39.86	37.86	39.86	341,819
30 May 18	40.43000 +0.20	40.52	39.73	40.34	94,873
29 May 18	40.23000 +0.23	40.30	39.66	39.87	88,445
28 May 18	40.00000 +0.29	40.05	39.24	39.56	84,600
25 May 18	39.71000 +0.75	39.71	38.95	38.95	111,662
24 May 18	38.96000 -0.13	39.35	38.81	39.09	141,605
23 May 18	39.09000 +0.43	39.27	38.59	38.61	77,112
22 May 18	38.66000 -1.07	39.55	38.46	39.55	83,453
18 May 18	39.73000 +0.79	39.85	38.94	38.94	51,299
17 May 18	38.94000 +0.04	39.13	38.82	38.82	93,585
16 May 18	38.90000 -0.11	39.15	38.69	39.03	69,524
15 May 18	39.01000 +0.47	39.19	38.38	38.39	126,009
14 May 18	38.54000 +0.26	38.54	38.09	38.29	94,926
11 May 18	38.28000 -0.05	38.91	38.17	38.31	87,396
10 May 18	38.33000 -0.04	38.39	38.00	38.33	211,084
09 May 18	38.37000 -0.37	38.68	38.27	38.68	113,131
08 May 18	38.74000 +0.39	38.77	38.26	38.38	85,804
07 May 18	38.35000 +0.32	38.38	38.15	38.17	81,226
04 May 18	38.03000 -0.05	38.08	37.94	38.07	91,870
03 May 18	38.08000 -0.09	38.18	37.81	38.13	104,420
02 May 18	38.17000 -0.09	38.83	37.95	38.64	91,132
01 May 18	38.26000 +0.31	38.30	37.74	37.92	131,268
30 Apr 18	37.95000 -0.10	38.43	37.83	38.09	60,985
27 Apr 18	38.05000 +0.00	38.23	37.93	38.23	27,564
26 Apr 18	38.05000 +0.56	38.20	37.54	37.58	194,982
25 Apr 18	37.49000 -0.58	38.25	37.45	38.02	112,630
24 Apr 18	38.07000 -0.83	39.16	37.96	38.94	294,890
23 Apr 18	38.90000 +0.64	38.90	38.12	38.12	235,301
20 Apr 18	38.26000 +0.74	38.26	37.28	37.44	169,041
19 Apr 18	37.52000 +0.17	37.68	37.19	37.30	143,438
18 Apr 18	37.35000 +0.15	37.50	36.92	37.28	51,797
17 Apr 18	37.20000 +0.29	37.59	36.73	36.99	76,373
16 Apr 18	36.91000 +0.18	37.02	36.51	36.74	95,824
13 Apr 18	36.73000 +0.29	36.81	35.96	36.53	162,081
12 Apr 18	36.44000 +0.40	36.67	36.06	36.10	105,863
11 Apr 18	36.04000 -0.07	36.26	35.96	36.03	149,158
10 Apr 18	36.11000 -0.45	36.91	35.95	36.87	141,474
09 Apr 18	36.56000 +0.53	36.99	36.23	36.23	186,003
06 Apr 18	36.03000 -0.31	36.45	35.90	36.17	185,930
05 Apr 18	36.34000 -0.31	37.05	36.08	36.83	182,002
04 Apr 18	36.65000 +0.06	37.12	35.86	36.23	221,433
03 Apr 18	36.59000 +0.22	36.72	36.26	36.49	123,865
02 Apr 18	36.37000 -0.45	36.78	36.13	36.72	148,571
29 Mar 18	36.82000 +0.88	37.19	35.83	36.00	187,704
28 Mar 18	35.94000 -0.04	36.38	35.60	36.00	217,480
27 Mar 18	35.98000 -1.67	37.81	35.77	37.69	310,564
26 Mar 18	37.65000 +0.60	37.69	36.96	37.40	202,542
23 Mar 18	37.05000 -0.30	37.73	36.89	37.29	164,440
22 Mar 18	37.35000 -1.09	38.40	37.35	38.24	98,222
21 Mar 18	38.44000 +0.38	38.66	37.84	37.99	198,957
20 Mar 18	38.06000 +0.65	38.27	37.17	37.37	128,681
19 Mar 18	37.41000 +0.15	37.57	37.03	37.23	86,795
16 Mar 18	37.26000 -0.20	37.61	37.23	37.46	134,234
15 Mar 18	37.46000 -0.05	37.74	37.40	37.57	132,007
14 Mar 18	37.51000 +0.05	37.61	37.02	37.52	83,546
13 Mar 18	37.46000 +0.22	37.58	36.99	37.34	116,154
12 Mar 18	37.24000 +0.12	37.46	36.86	37.14	134,243
09 Mar 18	37.12000 +0.48	37.17	36.61	36.74	81,037
08 Mar 18	36.64000 +0.41	36.88	36.23	36.37	69,837
07 Mar 18	36.23000 +0.89	36.62	34.92	35.34	126,180
06 Mar 18	35.34000 +0.02	35.57	34.30	35.43	197,469
05 Mar 18	35.32000 +1.23	35.71	34.00	34.00	192,095
02 Mar 18	34.09000 +0.56	34.23	33.41	33.42	121,615
01 Mar 18	33.53000 -0.47	34.01	33.25	34.01	109,803
28 Feb 18	34.00000 +0.41	34.35	33.64	33.64	127,083
27 Feb 18	33.59000 +0.06	33.74	33.36	33.50	134,784
26 Feb 18	33.53000 -0.09	33.75	33.42	33.62	153,698
23 Feb 18	33.62000 +0.46	33.83	33.12	33.34	114,244
22 Feb 18	33.16000 -0.43	33.75	33.00	33.63	96,886
21 Feb 18	33.59000 -0.04	33.87	33.48	33.72	125,546
20 Feb 18	33.63000 -0.04	33.81	33.35	33.51	108,936
16 Feb 18	33.67000 -0.38	34.19	33.61	34.02	85,121
15 Feb 18	34.05000 +0.33	34.15	33.47	33.89	112,015
14 Feb 18	33.72000 +0.32	33.85	33.12	33.23	104,803
13 Feb 18	33.40000 +0.68	33.53	32.51	32.68	408,804
12 Feb 18	32.72000 +0.59	33.00	32.04	32.29	211,644
09 Feb 18	32.13000 +0.39	32.45	31.39	31.80	223,356
08 Feb 18	31.74000 -0.67	32.55	31.74	32.36	224,116
07 Feb 18	32.41000 -0.27	32.65	32.33	32.53	377,503
06 Feb 18	32.68000 -0.84	33.36	32.41	33.08	344,870
05 Feb 18	33.52000 -0.67	34.22	33.39	34.06	262,793
02 Feb 18	34.19000 -0.79	35.50	34.15	35.16	193,530
01 Feb 18	34.98000 +0.18	35.25	34.56	34.72	121,567
31 Jan 18	34.80000 -0.25	35.53	34.72	35.19	142,741
30 Jan 18	35.05000 -0.33	35.43	34.94	35.18	56,716
29 Jan 18	35.38000 -0.37	35.59	35.12	35.57	65,718
26 Jan 18	35.75000 -0.24	36.03	35.70	36.03	73,816
25 Jan 18	35.99000 -1.22	37.26	35.99	37.26	135,149
24 Jan 18	37.21000 +0.51	37.34	36.70	36.70	234,405
23 Jan 18	36.70000 +0.88	36.82	35.90	35.92	152,589
22 Jan 18	35.82000 -0.47	36.29	35.73	36.29	122,255
19 Jan 18	36.29000 +0.68	36.45	35.60	35.62	104,935
18 Jan 18	35.61000 +0.58	35.68	35.06	35.06	106,890
17 Jan 18	35.03000 +0.03	35.47	34.97	35.18	153,211
16 Jan 18	35.00000 +0.15	35.32	34.90	34.96	157,344
15 Jan 18	34.85000 -0.22	35.16	34.83	35.02	18,896
12 Jan 18	35.07000 +0.17	35.34	34.82	34.85	72,951
11 Jan 18	34.90000 -0.23	35.18	34.64	35.08	87,979
10 Jan 18	35.13000 -0.11	35.22	34.92	35.20	74,176
09 Jan 18	35.24000 -0.03	35.49	34.97	35.31	71,823
08 Jan 18	35.27000 -0.27	35.67	35.11	35.54	66,799
05 Jan 18	35.54000 -0.10	35.75	35.23	35.65	73,524
04 Jan 18	35.64000 -0.19	35.94	35.47	35.87	61,379
03 Jan 18	35.83000 +0.05	36.53	35.78	35.82	108,273
02 Jan 18	35.78000 +0.04	36.07	35.34	35.71	120,726
29 Dec 17	35.74000 -0.13	36.06	35.55	36.00	82,682
28 Dec 17	35.87000 +0.09	36.07	35.41	35.83	91,949
27 Dec 17	35.78000 +0.17	36.12	35.55	35.60	56,889
22 Dec 17	35.61000 -0.04	35.80	35.49	35.55	34,455
21 Dec 17	35.65000 -0.24	35.86	35.49	35.77	53,647
20 Dec 17	35.89000 -0.12	36.07	35.66	36.04	114,647
19 Dec 17	36.01000 -0.14	36.29	35.49	36.19	117,714
18 Dec 17	36.15000 -0.20	36.81	35.76	36.52	180,699
15 Dec 17	36.35000 +0.52	36.50	35.90	35.97	170,529
14 Dec 17	35.83000 -0.44	36.54	35.73	36.36	138,841
13 Dec 17	36.27000 +1.05	36.61	35.27	35.32	228,868
12 Dec 17	35.22000 +0.04	35.30	35.05	35.25	170,118
11 Dec 17	35.18000 +0.12	35.26	34.85	35.17	120,436
08 Dec 17	35.06000 +0.52	35.31	34.66	34.66	256,777
07 Dec 17	34.54000 +0.66	34.76	33.85	33.87	319,982
06 Dec 17	33.88000 -0.11	34.37	33.85	34.02	304,748
05 Dec 17	33.99000 -0.01	34.15	33.90	34.07	254,496
04 Dec 17	34.00000 -0.68	34.70	33.75	34.70	380,282
01 Dec 17	34.68000 -1.13	35.83	34.48	35.83	369,794
30 Nov 17	35.81000 -2.52	36.96	35.24	36.96	603,215
29 Nov 17	38.33000 -1.14	39.48	38.25	39.45	224,149
28 Nov 17	39.47000 +0.47	39.72	39.00	39.03	91,691
27 Nov 17	39.00000 -0.36	39.48	38.97	39.40	105,948
24 Nov 17	39.36000 +0.04	39.47	39.23	39.40	41,154
23 Nov 17	39.32000 -0.25	39.55	39.20	39.54	27,508
22 Nov 17	39.57000 +0.01	39.91	39.39	39.91	74,590
21 Nov 17	39.56000 +0.85	39.70	38.84	38.87	130,071
20 Nov 17	38.71000 +0.51	38.78	38.10	38.20	77,684
17 Nov 17	38.20000 -0.04	38.39	38.08	38.24	60,211
16 Nov 17	38.24000 +0.37	38.52	37.91	37.93	60,171
15 Nov 17	37.87000 -0.17	38.34	37.54	37.96	130,003
14 Nov 17	38.04000 +0.16	38.11	37.65	37.78	65,120
13 Nov 17	37.88000 -0.12	38.12	37.85	37.96	67,817
10 Nov 17	38.00000 +0.23	38.15	37.70	37.75	146,177
09 Nov 17	37.77000 +0.06	37.86	37.42	37.61	117,214
08 Nov 17	37.71000 +0.23	37.78	37.36	37.55	206,716
07 Nov 17	37.48000 +0.04	37.65	37.23	37.50	62,544
06 Nov 17	37.44000 +0.22	37.66	37.16	37.36	128,048
03 Nov 17	37.22000 +0.32	37.38	36.64	36.90	159,895
02 Nov 17	36.90000 +0.05	37.00	36.73	37.00	79,694
01 Nov 17	36.85000 -0.55	36.85	36.85	36.85	149,328
31 Oct 17	37.40000 +0.38	37.67	36.94	37.00	141,812
30 Oct 17	37.02000 -0.81	37.78	36.93	37.75	159,309
27 Oct 17	37.83000 +0.52	37.92	37.40	37.56	187,479
26 Oct 17	37.31000 +0.39	37.46	36.91	36.97	96,363
25 Oct 17	36.92000 +0.13	37.15	36.61	36.74	78,085
24 Oct 17	36.79000 +0.10	36.91	36.52	36.69	64,279
23 Oct 17	36.69000 +0.01	36.97	36.59	36.70	27,794
20 Oct 17	36.68000 +0.50	36.91	36.28	36.28	89,346
19 Oct 17	36.18000 +0.24	36.27	35.85	35.94	180,844
18 Oct 17	35.94000 -0.18	36.17	35.79	35.99	116,946
16 Oct 17	36.12000 +0.32	36.25	35.88	35.88	106,750
13 Oct 17	35.80000 +0.13	36.00	35.57	35.80	146,388
12 Oct 17	35.67000 -0.24	36.21	35.65	35.92	246,945
11 Oct 17	35.91000 -0.38	35.91	35.91	35.91	77,299
10 Oct 17	36.29000 +0.67	36.42	35.64	35.64	165,711
06 Oct 17	35.62000 +0.35	35.65	35.22	35.24	70,918
05 Oct 17	35.27000 +0.11	35.45	34.92	35.23	139,549
04 Oct 17	35.16000 +0.28	35.22	34.68	34.81	260,692
03 Oct 17	34.88000 +0.26	34.93	34.54	34.68	113,005
02 Oct 17	34.62000 +0.59	34.73	34.11	34.11	154,666
29 Sep 17	34.03000 +0.16	34.12	33.84	33.91	199,728
28 Sep 17	33.87000 +0.13	34.00	33.63	33.66	110,996
27 Sep 17	33.74000 +0.43	33.85	33.34	33.37	136,611
26 Sep 17	33.31000 -0.55	33.99	33.08	33.88	146,683
25 Sep 17	33.86000 -0.28	33.86	33.86	33.86	114,730
22 Sep 17	34.14000 +0.02	34.35	33.90	34.12	119,666
21 Sep 17	34.12000 +0.03	34.42	33.95	34.12	54,897
20 Sep 17	34.09000 -0.05	34.24	33.85	34.10	135,626
19 Sep 17	34.14000 +0.29	34.30	33.79	33.81	169,504
18 Sep 17	33.85000 +0.22	33.86	33.18	33.63	155,211
15 Sep 17	33.63000 -0.28	33.97	33.60	33.90	242,741
14 Sep 17	33.91000 +0.06	34.21	33.56	33.76	102,990
13 Sep 17	33.85000 -0.28	34.08	33.66	34.02	131,979
12 Sep 17	34.13000 -0.16	34.38	34.00	34.30	135,598
11 Sep 17	34.29000 -0.04	34.76	34.01	34.56	128,051
08 Sep 17	34.33000 -0.44	34.78	34.08	34.65	142,319
07 Sep 17	34.77000 +0.02	35.56	34.25	34.50	206,717
06 Sep 17	34.75000 -0.47	35.35	34.36	35.24	145,224
05 Sep 17	35.22000 +0.11	35.33	34.90	35.00	104,896
01 Sep 17	35.11000 +0.05	35.33	34.76	35.10	97,149
31 Aug 17	35.06000 +0.54	35.08	34.52	34.61	142,240
30 Aug 17	34.52000 +0.05	34.75	34.33	34.58	126,643
29 Aug 17	34.47000 -0.07	34.60	34.30	34.32	126,028
28 Aug 17	34.54000 +0.55	34.56	33.88	34.03	119,590
25 Aug 17	33.99000 -0.31	34.55	33.89	34.38	130,190
24 Aug 17	34.30000 +0.27	34.38	34.03	34.14	98,845
23 Aug 17	34.03000 +0.18	34.15	33.68	33.68	102,196
22 Aug 17	33.85000 +0.13	33.91	33.60	33.75	194,162
21 Aug 17	33.72000 -0.09	33.91	33.56	33.80	61,819
18 Aug 17	33.81000 -0.60	34.41	33.62	34.41	74,649
17 Aug 17	34.41000 -0.07	34.71	34.07	34.34	93,561
16 Aug 17	34.48000 +0.22	34.92	34.22	34.36	105,809
15 Aug 17	34.26000 +0.37	34.41	33.69	33.94	65,501
14 Aug 17	33.89000 +0.24	34.23	33.82	33.84	55,015
11 Aug 17	33.65000 +0.05	33.81	33.41	33.62	58,647
10 Aug 17	33.60000 +0.06	33.77	33.21	33.34	170,709
09 Aug 17	33.54000 +0.04	33.63	33.30	33.31	158,138
08 Aug 17	33.50000 +0.25	33.58	33.24	33.43	105,404
04 Aug 17	33.25000 +0.36	33.25	33.25	33.25	145,246
03 Aug 17	32.89000 +0.71	32.99	32.20	32.20	161,162
02 Aug 17	32.18000 +0.55	32.20	31.56	31.75	138,378
01 Aug 17	31.63000 +0.35	31.68	31.11	31.11	81,739
31 Jul 17	31.28000 -0.11	31.44	30.84	31.39	117,837
28 Jul 17	31.39000 -0.38	31.72	31.10	31.58	82,325
27 Jul 17	31.77000 +0.08	32.28	31.55	31.81	122,143
26 Jul 17	31.69000 +0.35	31.74	31.21	31.46	63,899
25 Jul 17	31.34000 +0.01	31.43	31.07	31.41	55,528
24 Jul 17	31.33000 +0.54	31.39	30.66	30.79	43,034
21 Jul 17	30.79000 -0.02	30.90	30.56	30.67	74,822
20 Jul 17	30.81000 -0.21	31.20	30.59	31.04	32,190
19 Jul 17	31.02000 -0.02	31.08	30.70	30.98	62,351
18 Jul 17	31.04000 -0.11	31.12	30.65	31.12	45,648
17 Jul 17	31.15000 -0.30	31.55	30.87	31.50	51,431
14 Jul 17	31.45000 +0.28	31.60	31.04	31.24	57,621
13 Jul 17	31.17000 -0.47	31.75	31.13	31.64	66,801
12 Jul 17	31.64000 +0.28	31.93	31.42	31.59	49,405
11 Jul 17	31.36000 +0.06	31.55	30.93	31.40	66,576
10 Jul 17	31.30000 +0.15	31.52	30.86	31.11	61,708
07 Jul 17	31.15000 +0.75	31.38	30.29	30.42	87,709
06 Jul 17	30.40000 -0.15	30.73	30.33	30.45	48,635
05 Jul 17	30.55000 -0.21	31.13	30.51	30.74	80,475
04 Jul 17	30.76000 -0.79	31.26	30.70	31.14	38,255
30 Jun 17	31.55000 +0.14	31.70	30.98	31.40	130,079
29 Jun 17	31.41000 -0.79	32.42	31.22	32.17	94,051
28 Jun 17	32.20000 +0.23	32.30	31.87	32.11	54,143
27 Jun 17	31.97000 -1.10	33.04	31.95	33.04	103,247
26 Jun 17	33.07000 -0.15	33.47	32.94	33.36	51,555
23 Jun 17	33.22000 +0.06	33.64	33.04	33.23	37,002
22 Jun 17	33.16000 +0.28	33.25	32.72	32.88	40,382
21 Jun 17	32.88000 +0.10	33.08	32.78	32.78	20,541
20 Jun 17	32.78000 -0.19	33.27	32.56	32.95	45,807
19 Jun 17	32.97000 +0.33	33.15	32.69	32.73	55,667
16 Jun 17	32.64000 -0.06	32.91	32.50	32.67	108,057
15 Jun 17	32.70000 +0.22	32.74	32.17	32.44	63,624
14 Jun 17	32.48000 +0.04	32.72	32.32	32.61	52,119
13 Jun 17	32.44000 -0.10	32.76	32.24	32.68	90,696
12 Jun 17	32.54000 -0.81	33.19	32.27	33.19	94,899
09 Jun 17	33.35000 -0.40	33.96	33.27	33.76	104,209
08 Jun 17	33.75000 -0.03	33.85	33.40	33.78	79,115
07 Jun 17	33.78000 +0.33	33.82	33.35	33.53	86,007
06 Jun 17	33.45000 -0.37	33.88	33.16	33.86	93,679
05 Jun 17	33.82000 +0.21	33.85	33.50	33.61	122,813
02 Jun 17	33.61000 -0.30	33.91	32.70	33.91	166,740
01 Jun 17	33.91000 +0.13	34.31	32.91	33.83	146,837
31 May 17	33.78000 +0.54	33.81	33.14	33.28	111,444
30 May 17	33.24000 -0.10	33.46	32.96	33.46	128,852
29 May 17	33.34000 +0.11	33.60	33.23	33.23	18,724
26 May 17	33.23000 -0.53	33.76	33.03	33.76	77,782
25 May 17	33.76000 +0.91	33.94	32.82	32.88	156,532
24 May 17	32.85000 +0.34	32.88	32.21	32.61	70,064
23 May 17	32.51000 -0.01	32.90	32.44	32.56	63,284
19 May 17	32.52000 +0.66	32.68	32.00	32.00	92,167
18 May 17	31.86000 -0.08	32.05	31.53	31.90	76,800
17 May 17	31.94000 -1.16	33.29	31.82	32.96	248,477
16 May 17	33.10000 +0.37	33.24	32.62	32.82	202,723
15 May 17	32.73000 +0.36	32.93	32.31	32.47	161,944
12 May 17	32.37000 +0.07	32.91	32.17	32.34	184,998
11 May 17	32.30000 +0.72	32.38	31.60	31.60	83,242
10 May 17	31.58000 +0.00	31.71	30.95	31.58	118,149
09 May 17	31.58000 -0.08	31.75	31.22	31.66	70,027
08 May 17	31.66000 -0.11	32.03	31.54	31.80	75,370
05 May 17	31.77000 +0.17	32.00	31.48	31.61	70,854
04 May 17	31.60000 +0.22	31.96	31.32	31.41	120,906
03 May 17	31.38000 -1.04	32.44	31.26	32.38	114,760
02 May 17	32.42000 +0.28	32.54	32.11	32.11	82,136
01 May 17	32.14000 +0.64	32.21	31.52	31.52	95,847
28 Apr 17	31.50000 +0.79	31.57	30.69	30.69	50,269
27 Apr 17	30.71000 -0.77	31.57	30.67	31.49	113,766
26 Apr 17	31.48000 -0.07	31.68	31.22	31.57	35,208
25 Apr 17	31.55000 +0.09	31.74	31.33	31.50	153,270
24 Apr 17	31.46000 +0.24	31.57	31.28	31.38	59,662
21 Apr 17	31.22000 +0.14	31.39	31.02	31.02	61,742
20 Apr 17	31.08000 +0.42	31.17	30.64	30.72	39,897
19 Apr 17	30.66000 +0.01	30.88	30.64	30.67	68,458
18 Apr 17	30.65000 +0.30	30.79	30.24	30.24	109,575
17 Apr 17	30.35000 +0.52	30.40	29.85	29.85	88,836
13 Apr 17	29.83000 -0.07	29.98	29.71	29.86	43,439
12 Apr 17	29.90000 -0.09	30.12	29.79	29.89	57,872
11 Apr 17	29.99000 -0.16	30.26	29.84	30.11	79,935
10 Apr 17	30.15000 -0.22	30.32	30.05	30.32	49,340
07 Apr 17	30.37000 -0.16	30.50	30.14	30.45	53,249
06 Apr 17	30.53000 -0.21	30.80	30.36	30.79	85,888
05 Apr 17	30.74000 -0.04	31.02	30.61	30.86	97,216
04 Apr 17	30.78000 -0.18	30.99	30.72	30.83	231,418
03 Apr 17	30.96000 +0.49	31.16	30.50	30.50	173,514
31 Mar 17	30.47000 +0.21	30.56	30.17	30.25	103,967
30 Mar 17	30.26000 -0.20	30.54	30.20	30.46	91,333
29 Mar 17	30.46000 +0.24	30.53	30.05	30.15	89,070
28 Mar 17	30.22000 -0.34	30.57	30.10	30.46	233,514
27 Mar 17	30.56000 -0.11	30.82	30.37	30.44	204,193
24 Mar 17	30.67000 -0.01	30.90	30.37	30.73	154,861
23 Mar 17	30.68000 +0.05	30.79	30.48	30.65	125,265
22 Mar 17	30.63000 +0.31	30.81	30.15	30.27	215,556
21 Mar 17	30.32000 -0.01	30.61	30.11	30.37	162,633
20 Mar 17	30.33000 -0.27	30.82	30.15	30.59	90,064
17 Mar 17	30.60000 -0.13	30.95	30.60	30.77	101,617
16 Mar 17	30.73000 -0.32	31.55	30.58	31.14	69,747
15 Mar 17	31.05000 +0.73	31.10	30.34	30.34	274,217
14 Mar 17	30.32000 +0.17	30.46	29.88	30.11	73,802
13 Mar 17	30.15000 +0.04	30.33	29.96	30.17	116,952
10 Mar 17	30.11000 +0.27	30.43	30.05	30.05	69,775
09 Mar 17	29.84000 +0.49	30.72	28.82	28.82	257,420
08 Mar 17	29.35000 -0.13	29.74	29.30	29.55	93,772
07 Mar 17	29.48000 +0.60	29.71	28.88	28.88	127,603
06 Mar 17	28.88000 -0.09	29.05	28.58	29.03	96,463
03 Mar 17	28.97000 +0.32	29.11	28.61	28.70	132,095
02 Mar 17	28.65000 +0.05	28.83	28.52	28.65	145,642
01 Mar 17	28.60000 +0.74	28.75	28.05	28.05	114,372
28 Feb 17	27.86000 -0.33	28.33	27.86	28.20	132,250
27 Feb 17	28.19000 -0.17	28.31	27.97	28.31	229,742
24 Feb 17	28.36000 -0.66	28.90	28.32	28.90	82,713
23 Feb 17	29.02000 -0.10	29.53	28.97	29.25	117,183
22 Feb 17	29.12000 +0.02	29.40	29.01	29.01	65,273
21 Feb 17	29.10000 +0.35	29.21	28.84	28.87	69,051
17 Feb 17	28.75000 -0.21	28.94	28.61	28.94	949,819
16 Feb 17	28.96000 +0.16	29.19	28.85	28.99	75,406
15 Feb 17	28.80000 +0.21	28.96	28.59	28.59	94,152
14 Feb 17	28.59000 -0.27	28.80	28.52	28.80	85,017
13 Feb 17	28.86000 +0.09	29.04	28.73	28.91	73,793
10 Feb 17	28.77000 -0.01	28.85	28.44	28.84	66,512
09 Feb 17	28.78000 +0.28	28.91	28.51	28.55	106,546
08 Feb 17	28.50000 +0.05	28.63	28.25	28.49	127,760
07 Feb 17	28.45000 +0.38	28.82	28.07	28.08	161,695
06 Feb 17	28.07000 -0.05	28.36	27.78	28.05	174,318
03 Feb 17	28.12000 -0.06	28.32	27.86	28.21	68,543
02 Feb 17	28.18000 -0.41	28.62	28.06	28.50	75,360
01 Feb 17	28.59000 +0.18	28.93	28.43	28.51	93,359
31 Jan 17	28.41000 -0.37	28.74	28.23	28.74	107,674
30 Jan 17	28.78000 -1.11	29.84	28.74	29.84	72,356
27 Jan 17	29.89000 +0.35	29.98	29.45	29.48	130,551
26 Jan 17	29.54000 -0.04	29.73	29.43	29.58	81,066
25 Jan 17	29.58000 +0.44	29.80	29.13	29.26	225,196
24 Jan 17	29.14000 +0.70	29.26	28.39	28.50	85,643
23 Jan 17	28.44000 -0.07	28.63	28.40	28.45	43,230
20 Jan 17	28.51000 +0.20	28.64	28.23	28.32	83,966
19 Jan 17	28.31000 -0.15	28.92	28.25	28.43	62,010
18 Jan 17	28.46000 +0.21	28.60	28.11	28.29	113,308
17 Jan 17	28.25000 -0.36	28.47	28.21	28.44	77,753
16 Jan 17	28.61000 +0.09	28.96	28.44	28.54	59,065
13 Jan 17	28.52000 +0.20	28.65	27.92	28.32	80,461
12 Jan 17	28.32000 -0.04	28.58	28.02	28.25	85,902
11 Jan 17	28.36000 -0.11	28.71	28.29	28.43	113,996
10 Jan 17	28.47000 +0.35	28.71	27.98	28.06	83,079
09 Jan 17	28.12000 +0.06	28.25	28.02	28.06	93,988
06 Jan 17	28.06000 +0.01	28.31	27.90	28.12	123,999
05 Jan 17	28.05000 -0.54	28.61	27.93	28.61	161,800
04 Jan 17	28.59000 +0.11	28.74	28.50	28.54	82,305
03 Jan 17	28.48000 -0.15	28.76	28.36	28.57	80,630
30 Dec 16	28.63000 -0.06	28.80	28.50	28.76	31,042
29 Dec 16	28.69000 +0.10	28.73	28.40	28.60	28,419
28 Dec 16	28.59000 +0.02	28.75	28.32	28.62	35,894
23 Dec 16	28.57000 +0.52	28.86	28.04	28.04	101,406
22 Dec 16	28.05000 -0.43	28.60	27.98	28.41	55,345
21 Dec 16	28.48000 +0.05	28.74	28.38	28.43	70,254
20 Dec 16	28.43000 -0.06	28.65	28.02	28.49	79,042
19 Dec 16	28.49000 +0.15	28.65	28.30	28.38	67,170
16 Dec 16	28.34000 +0.29	28.43	28.06	28.08	70,748
15 Dec 16	28.05000 +0.47	28.25	27.40	27.59	82,937
14 Dec 16	27.58000 -0.22	27.86	27.46	27.72	139,101
13 Dec 16	27.80000 -0.29	28.40	27.79	28.05	144,691
12 Dec 16	28.09000 -0.23	28.29	27.86	28.15	75,058
09 Dec 16	28.32000 +0.45	28.46	27.80	27.89	178,844
08 Dec 16	27.87000 -0.48	28.40	27.64	28.40	174,016
07 Dec 16	28.35000 +0.72	28.61	27.63	27.63	186,176
06 Dec 16	27.63000 -0.71	28.37	27.39	28.34	203,187
05 Dec 16	28.34000 +0.21	28.58	28.17	28.17	68,087
02 Dec 16	28.13000 -0.84	28.86	28.05	28.86	93,114
01 Dec 16	28.97000 -0.86	29.98	28.77	29.76	144,786
30 Nov 16	29.83000 -0.16	30.15	29.75	29.76	73,441
29 Nov 16	29.99000 +0.00	30.27	29.86	29.96	66,028
28 Nov 16	29.99000 -0.26	30.35	29.92	30.17	79,502
25 Nov 16	30.25000 -0.09	30.52	30.16	30.33	28,883
24 Nov 16	30.34000 +0.14	30.40	30.24	30.26	22,246
23 Nov 16	30.20000 +0.02	30.37	30.06	30.18	68,042
22 Nov 16	30.18000 -0.32	30.51	29.99	30.45	131,010
21 Nov 16	30.50000 +0.14	30.53	30.16	30.36	100,408
18 Nov 16	30.36000 +0.05	30.57	30.14	30.37	62,044
17 Nov 16	30.31000 +0.73	30.39	29.55	29.63	69,647
16 Nov 16	29.58000 +0.43	29.87	29.05	29.15	146,726
15 Nov 16	29.15000 +0.12	29.48	29.10	29.18	105,858
14 Nov 16	29.03000 +0.56	29.19	28.47	28.55	100,176
11 Nov 16	28.47000 +0.40	28.60	28.19	28.35	88,034
10 Nov 16	28.07000 +0.16	28.42	27.67	27.67	48,835
09 Nov 16	27.91000 +0.24	28.06	27.28	27.61	34,738
08 Nov 16	27.67000 +0.09	28.10	27.43	27.60	32,379
07 Nov 16	27.58000 +0.19	28.00	27.48	27.96	82,641
04 Nov 16	27.39000 +0.20	27.58	27.11	27.11	77,801
03 Nov 16	27.19000 -0.10	27.37	27.14	27.28	50,472
02 Nov 16	27.29000 -0.26	27.51	27.18	27.43	143,397
01 Nov 16	27.55000 -0.40	28.11	27.43	27.95	82,093
31 Oct 16	27.95000 -0.02	28.15	27.48	27.91	65,615
28 Oct 16	27.97000 +0.35	28.08	27.51	27.62	97,473
27 Oct 16	27.62000 -0.39	28.22	27.60	28.12	29,093
26 Oct 16	28.01000 -0.04	28.33	27.94	28.02	93,897
25 Oct 16	28.05000 -0.32	28.42	27.79	28.38	83,001
24 Oct 16	28.37000 +0.01	28.48	27.97	28.10	93,282
21 Oct 16	28.36000 +0.27	28.41	27.85	28.16	154,119
20 Oct 16	28.09000 -0.09	28.25	27.85	28.02	92,131
19 Oct 16	28.18000 +0.45	28.35	27.98	28.34	153,521
18 Oct 16	27.73000 +0.51	27.98	27.33	27.38	35,599
17 Oct 16	27.22000 -0.05	27.39	27.12	27.22	74,254
14 Oct 16	27.27000 -0.22	27.55	27.25	27.50	46,661
13 Oct 16	27.49000 +0.41	27.51	27.00	27.00	57,583
12 Oct 16	27.08000 -0.03	27.21	26.99	27.16	64,705
11 Oct 16	27.11000 -0.64	27.60	27.07	27.45	74,913
07 Oct 16	27.75000 -0.11	27.82	27.38	27.82	49,423
06 Oct 16	27.86000 +0.26	27.93	27.58	27.61	53,843
05 Oct 16	27.60000 -0.24	27.82	27.46	27.82	44,791
04 Oct 16	27.84000 -0.13	28.34	27.79	28.06	33,472
03 Oct 16	27.97000 -0.26	28.34	27.91	28.11	68,615
30 Sep 16	28.23000 -0.05	28.32	27.99	28.30	167,527
29 Sep 16	28.28000 +0.12	28.32	28.07	28.16	45,019
28 Sep 16	28.16000 +0.07	28.20	27.94	28.09	34,072
27 Sep 16	28.09000 +0.06	28.30	27.93	28.00	135,888
26 Sep 16	28.03000 -0.04	28.15	27.70	27.99	51,664
23 Sep 16	28.07000 -0.14	28.40	28.02	28.20	53,077
22 Sep 16	28.21000 +0.55	28.29	27.70	27.79	45,859
21 Sep 16	27.66000 -0.07	28.01	27.50	27.84	53,836
20 Sep 16	27.73000 -0.02	28.14	27.57	27.85	81,357
19 Sep 16	27.75000 +0.01	28.12	27.74	27.88	132,232
16 Sep 16	27.74000 +0.08	27.93	27.43	27.65	106,661
15 Sep 16	27.66000 +0.09	27.92	27.47	27.65	52,487
14 Sep 16	27.57000 +0.12	27.79	27.26	27.44	62,905
13 Sep 16	27.45000 +0.42	27.59	26.92	26.92	92,175
12 Sep 16	27.03000 +0.08	27.11	26.45	26.94	90,208
09 Sep 16	26.95000 -0.95	27.84	26.83	27.72	148,033
08 Sep 16	27.90000 +0.50	28.02	26.87	27.30	162,016
07 Sep 16	27.40000 -0.04	27.60	27.22	27.48	78,304
06 Sep 16	27.44000 -1.02	28.68	27.39	28.68	70,409
02 Sep 16	28.46000 -0.16	28.72	28.33	28.72	33,470
01 Sep 16	28.62000 +0.66	28.73	27.96	27.96	50,068
31 Aug 16	27.96000 -0.06	28.35	27.91	28.02	80,918
30 Aug 16	28.02000 +0.06	28.09	27.82	28.02	52,979
29 Aug 16	27.96000 +0.06	28.09	27.72	27.84	70,199
26 Aug 16	27.90000 +0.17	27.94	27.53	27.70	40,870
25 Aug 16	27.73000 +0.30	27.80	27.24	27.43	49,173
24 Aug 16	27.43000 +0.51	27.47	26.88	26.95	38,380
23 Aug 16	26.92000 -0.01	27.13	26.70	26.94	79,854
22 Aug 16	26.93000 -0.08	27.05	26.72	26.95	37,226
19 Aug 16	27.01000 +0.36	27.08	26.59	26.59	90,199
18 Aug 16	26.65000 +0.41	26.78	26.13	26.30	85,926
17 Aug 16	26.24000 -0.11	26.59	26.14	26.41	58,948
16 Aug 16	26.35000 -0.15	26.62	26.20	26.41	60,944
15 Aug 16	26.50000 +0.20	26.65	26.17	26.26	41,964
12 Aug 16	26.30000 +0.06	26.41	26.13	26.23	247,043
11 Aug 16	26.24000 -0.18	26.60	26.24	26.51	71,637
10 Aug 16	26.42000 -0.27	26.75	26.27	26.75	46,385
09 Aug 16	26.69000 +0.11	26.78	26.40	26.52	70,833
08 Aug 16	26.58000 -0.23	26.87	26.26	26.87	88,411
05 Aug 16	26.81000 +0.73	26.93	26.07	26.22	81,511
04 Aug 16	26.08000 +0.50	26.13	25.50	25.50	58,199
03 Aug 16	25.58000 -0.72	26.23	25.54	26.21	72,567
02 Aug 16	26.30000 -0.03	26.43	26.10	26.35	49,278
29 Jul 16	26.33000 +0.03	26.50	26.22	26.34	34,392
28 Jul 16	26.30000 -0.08	26.36	25.96	26.36	34,456
27 Jul 16	26.38000 +0.30	26.51	26.03	26.15	83,198
26 Jul 16	26.08000 +0.19	26.19	25.84	25.85	40,181
25 Jul 16	25.89000 +0.11	25.92	25.59	25.80	60,777
22 Jul 16	25.78000 +0.07	26.05	25.70	25.77	54,769
21 Jul 16	25.71000 -0.89	26.69	25.70	26.63	116,779
20 Jul 16	26.60000 +1.21	26.83	25.47	25.47	176,535
19 Jul 16	25.39000 -0.05	25.80	25.34	25.40	85,483
18 Jul 16	25.44000 +0.44	25.80	25.04	25.04	88,814
15 Jul 16	25.00000 -0.20	25.26	24.82	25.26	50,388
14 Jul 16	25.20000 +0.25	25.22	24.85	25.01	69,668
13 Jul 16	24.95000 -0.04	25.06	24.73	24.99	70,246
12 Jul 16	24.99000 +0.37	25.06	24.50	24.69	56,123
11 Jul 16	24.62000 +0.01	24.78	24.47	24.69	50,636
08 Jul 16	24.61000 +0.13	24.76	24.40	24.61	63,228
07 Jul 16	24.48000 +0.24	24.53	23.88	24.29	59,976
06 Jul 16	24.24000 -0.24	24.64	24.21	24.46	77,166
05 Jul 16	24.48000 -0.13	24.70	24.33	24.50	86,173
04 Jul 16	24.61000 -0.10	25.00	24.37	25.00	29,982
30 Jun 16	24.71000 -0.05	24.84	24.64	24.84	61,409
29 Jun 16	24.76000 +0.38	24.89	24.32	24.58	78,310
28 Jun 16	24.38000 +0.07	24.75	24.13	24.54	73,494
27 Jun 16	24.31000 -0.34	24.51	23.83	24.50	115,477
24 Jun 16	24.65000 -0.84	24.96	24.51	24.92	112,109
23 Jun 16	25.49000 +0.35	25.53	24.94	25.24	54,249
22 Jun 16	25.14000 -0.35	25.70	25.10	25.53	61,352
21 Jun 16	25.49000 +0.20	26.00	25.38	25.39	71,937
20 Jun 16	25.29000 +0.00	25.70	25.22	25.22	71,979
17 Jun 16	25.29000 +0.16	25.49	24.66	25.11	103,659
16 Jun 16	25.13000 -0.21	25.44	24.83	25.25	93,820
15 Jun 16	25.34000 -0.02	25.61	25.25	25.37	41,189
14 Jun 16	25.36000 -0.12	25.71	25.20	25.36	70,210
13 Jun 16	25.48000 +0.09	25.63	25.12	25.27	115,833
10 Jun 16	25.39000 -0.57	25.94	25.31	25.73	82,518
09 Jun 16	25.96000 -0.13	26.22	25.78	26.01	41,991
08 Jun 16	26.09000 -0.52	26.55	26.03	26.55	61,275
07 Jun 16	26.61000 +0.04	26.76	26.41	26.52	67,969
06 Jun 16	26.57000 -0.42	27.07	26.55	27.07	51,749
03 Jun 16	26.99000 -0.17	27.10	26.87	27.00	54,465
02 Jun 16	27.16000 -0.10	27.42	27.14	27.14	43,856
01 Jun 16	27.26000 -0.08	27.51	26.85	27.44	93,583
31 May 16	27.34000 +0.29	27.51	27.04	27.04	124,519
30 May 16	27.05000 -0.25	27.42	26.63	27.42	47,497
27 May 16	27.30000 +1.00	27.47	26.26	26.26	101,188
26 May 16	26.30000 -0.60	27.25	26.19	27.25	96,819
25 May 16	26.90000 +0.21	26.94	26.38	26.82	82,757
24 May 16	26.69000 +1.45	26.74	25.45	25.45	214,491
20 May 16	25.24000 +0.85	25.29	24.45	24.49	89,477
19 May 16	24.39000 -0.14	24.64	24.02	24.51	64,217
18 May 16	24.53000 -0.08	24.74	24.41	24.57	54,345
17 May 16	24.61000 -0.14	24.85	24.30	24.80	37,332
16 May 16	24.75000 +0.40	25.01	24.36	24.36	23,499
13 May 16	24.35000 -0.55	24.97	24.30	24.74	34,397
12 May 16	24.90000 -0.01	25.11	24.61	24.87	70,311
11 May 16	24.91000 +0.21	25.04	24.49	24.65	62,821
10 May 16	24.70000 +0.58	24.85	24.12	24.14	102,736
09 May 16	24.12000 +0.25	24.30	23.79	23.81	94,801
06 May 16	23.87000 -0.03	24.07	23.62	23.85	53,139
05 May 16	23.90000 -0.54	24.54	23.61	24.47	71,843
04 May 16	24.44000 +0.86	24.49	23.50	23.50	101,449
03 May 16	23.58000 +0.21	23.62	22.94	23.30	77,971
02 May 16	23.37000 +0.24	23.46	23.04	23.14	39,502
29 Apr 16	23.13000 -0.35	23.50	23.09	23.45	108,346
28 Apr 16	23.48000 +0.00	23.72	23.28	23.40	152,113
27 Apr 16	23.48000 -0.49	24.00	23.38	23.90	127,665
26 Apr 16	23.97000 -0.19	24.41	23.90	24.19	89,914
25 Apr 16	24.16000 +0.37	24.33	23.49	23.50	109,483
22 Apr 16	23.79000 -0.24	24.02	23.71	23.91	82,905
21 Apr 16	24.03000 -0.79	24.82	23.98	24.82	124,324
20 Apr 16	24.82000 -0.20	25.08	24.70	25.07	98,115
19 Apr 16	25.02000 -0.54	25.53	24.99	25.53	89,683
18 Apr 16	25.56000 -0.06	25.89	25.35	25.58	69,877
15 Apr 16	25.62000 +0.83	25.66	24.78	24.78	87,568
14 Apr 16	24.79000 +0.11	24.94	24.58	24.70	83,866
13 Apr 16	24.68000 -0.14	25.18	24.52	24.88	129,374
12 Apr 16	24.82000 +0.32	24.85	24.48	24.48	124,726
11 Apr 16	24.50000 +0.07	24.71	24.18	24.40	127,405
08 Apr 16	24.43000 -0.23	24.82	24.11	24.65	113,717
07 Apr 16	24.66000 -0.63	25.11	24.54	25.06	87,620
06 Apr 16	25.29000 -0.03	25.70	25.22	25.32	61,262
05 Apr 16	25.32000 -0.07	25.54	25.03	25.03	85,155
04 Apr 16	25.39000 -0.33	25.80	25.17	25.65	152,465
01 Apr 16	25.72000 +0.44	25.79	25.16	25.16	128,907
31 Mar 16	25.28000 +0.37	25.36	24.65	24.98	158,640
30 Mar 16	24.91000 -0.20	25.29	24.54	25.28	114,491
29 Mar 16	25.11000 +0.89	25.13	24.18	24.24	120,375
28 Mar 16	24.22000 +0.12	24.32	24.03	24.18	80,268
24 Mar 16	24.10000 +0.19	24.10	23.67	23.80	115,465
23 Mar 16	23.91000 +0.10	24.20	23.35	23.80	138,695
22 Mar 16	23.81000 +0.05	23.89	23.63	23.71	116,252
21 Mar 16	23.76000 +0.28	23.82	23.09	23.50	133,373
18 Mar 16	23.48000 +0.13	24.08	23.04	23.41	1,375,780
17 Mar 16	23.35000 +0.54	23.48	22.74	22.77	166,874
16 Mar 16	22.81000 +0.40	23.28	22.32	22.42	229,288
15 Mar 16	22.41000 -0.07	22.68	22.29	22.46	162,112
14 Mar 16	22.48000 -0.19	22.84	22.38	22.77	234,002
11 Mar 16	22.67000 +0.45	22.92	22.10	22.35	228,741
10 Mar 16	22.22000 +0.05	22.34	21.60	22.16	482,315
09 Mar 16	22.17000 -0.15	22.54	22.12	22.45	119,710
08 Mar 16	22.32000 +0.23	22.74	21.91	22.00	368,796
07 Mar 16	22.09000 -0.70	22.79	21.93	22.70	350,047
04 Mar 16	22.79000 -1.07	23.91	22.24	23.80	743,649
03 Mar 16	23.86000 +0.82	23.92	22.51	23.00	413,058
02 Mar 16	23.04000 -0.20	23.42	22.50	23.29	196,859
01 Mar 16	23.24000 +0.07	23.51	22.87	23.24	165,094
29 Feb 16	23.17000 -0.03	23.53	22.94	23.18	277,377
26 Feb 16	23.20000 +0.53	23.28	22.42	22.72	263,333
25 Feb 16	22.67000 -0.23	22.93	22.56	22.86	86,050
24 Feb 16	22.90000 +0.12	23.11	22.48	22.66	358,822
23 Feb 16	22.78000 +0.34	22.93	22.44	22.44	299,684
22 Feb 16	22.44000 -0.02	22.62	22.30	22.60	91,458
19 Feb 16	22.46000 +0.14	22.57	22.19	22.44	79,432
18 Feb 16	22.32000 -0.28	22.77	22.20	22.73	155,922
17 Feb 16	22.60000 +0.74	22.72	21.84	21.97	200,233
16 Feb 16	21.86000 +0.46	22.05	21.47	21.58	169,324
12 Feb 16	21.40000 -0.15	21.71	21.21	21.50	248,197
11 Feb 16	21.55000 +0.01	21.67	20.94	21.65	351,273
10 Feb 16	21.54000 -0.08	22.34	21.45	21.49	436,885
09 Feb 16	21.62000 -0.84	22.62	21.59	22.10	422,127
08 Feb 16	22.46000 -0.79	23.05	22.22	23.01	166,383
05 Feb 16	23.25000 -1.69	24.94	23.20	24.94	371,551
04 Feb 16	24.94000 -0.55	25.51	24.94	25.51	137,528
03 Feb 16	25.49000 -0.22	25.79	25.14	25.79	229,191
02 Feb 16	25.71000 +0.62	25.80	24.84	24.97	264,478
01 Feb 16	25.09000 +0.15	25.09	24.52	24.54	120,517
29 Jan 16	24.94000 +0.44	25.04	24.43	24.49	213,348
28 Jan 16	24.50000 -0.28	25.04	24.29	24.90	277,315
27 Jan 16	24.78000 -1.05	25.90	24.51	25.79	176,987
26 Jan 16	25.83000 +0.14	26.32	25.53	25.74	108,440
25 Jan 16	25.69000 -0.25	26.45	25.42	25.82	430,479
22 Jan 16	25.94000 +0.87	26.13	25.28	25.57	172,051
21 Jan 16	25.07000 -0.48	25.58	24.91	25.51	218,451
20 Jan 16	25.55000 +0.02	25.70	24.81	25.43	223,793
19 Jan 16	25.53000 +0.21	26.06	25.15	25.42	368,177
18 Jan 16	25.32000 -0.71	26.04	25.15	26.04	165,047
15 Jan 16	26.03000 -0.37	26.37	25.94	26.05	366,506
14 Jan 16	26.40000 +0.17	26.49	25.78	26.12	471,950
13 Jan 16	26.23000 -0.58	27.00	26.17	26.92	181,706
12 Jan 16	26.81000 +0.37	26.89	26.26	26.54	348,096
11 Jan 16	26.44000 -0.54	27.20	26.19	27.02	315,042
08 Jan 16	26.98000 +0.22	27.33	26.76	26.83	198,632
07 Jan 16	26.76000 -0.36	27.02	26.35	26.74	314,966
06 Jan 16	27.12000 -0.42	27.41	26.77	27.30	221,158
05 Jan 16	27.54000 +0.05	27.90	27.39	27.50	151,644
04 Jan 16	27.49000 -0.35	27.73	26.93	27.63	152,990
31 Dec 15	27.84000 -0.57	28.50	27.75	28.50	103,366
30 Dec 15	28.41000 +0.05	28.81	28.32	28.42	79,511
29 Dec 15	28.36000 +0.46	28.67	27.61	27.61	232,015
24 Dec 15	27.90000 +0.30	27.99	27.45	27.63	55,992
23 Dec 15	27.60000 +0.10	27.80	27.19	27.50	124,863
22 Dec 15	27.50000 -0.03	27.78	27.15	27.63	147,029
21 Dec 15	27.53000 -0.05	27.83	27.41	27.83	299,309
18 Dec 15	27.58000 +0.22	27.68	27.23	27.36	547,565
17 Dec 15	27.36000 +0.49	27.40	26.83	26.91	412,736
16 Dec 15	26.87000 +0.75	26.99	26.23	26.35	211,473
15 Dec 15	26.12000 +0.50	26.14	25.68	25.68	275,747
14 Dec 15	25.62000 -0.28	25.88	25.11	25.59	165,271
11 Dec 15	25.90000 -0.07	26.12	25.55	25.80	112,027
10 Dec 15	25.97000 +0.48	26.19	25.36	25.44	812,718
09 Dec 15	25.49000 -0.44	25.86	25.38	25.86	189,136
08 Dec 15	25.93000 -0.17	26.09	25.76	25.85	104,781
07 Dec 15	26.10000 -0.30	26.55	25.98	26.35	87,659
04 Dec 15	26.40000 +0.52	26.59	25.85	25.85	288,779
03 Dec 15	25.88000 -0.11	26.20	25.31	26.05	202,089
02 Dec 15	25.99000 -0.26	26.60	25.95	26.29	128,261
01 Dec 15	26.25000 -0.42	27.07	26.17	26.86	238,665
30 Nov 15	26.67000 +0.23	26.91	26.22	26.58	587,901
27 Nov 15	26.44000 +0.45	26.55	25.92	25.99	52,115
26 Nov 15	25.99000 +0.47	25.99	25.32	25.32	71,529
25 Nov 15	25.52000 -0.03	25.74	25.16	25.58	329,344
24 Nov 15	25.55000 -0.79	26.30	25.50	26.30	118,637
23 Nov 15	26.34000 -0.12	26.77	26.28	26.50	93,279
20 Nov 15	26.46000 +0.63	26.60	26.02	26.03	144,166
19 Nov 15	25.83000 +0.00	26.11	25.81	25.87	100,052
18 Nov 15	25.83000 +0.28	25.85	25.39	25.56	40,291
17 Nov 15	25.55000 -0.14	25.96	25.42	25.70	139,024
16 Nov 15	25.69000 +0.00	25.75	25.32	25.73	90,120
13 Nov 15	25.69000 +0.18	25.82	25.29	25.45	247,878
12 Nov 15	25.51000 +0.19	25.65	24.91	25.29	147,776
11 Nov 15	25.32000 +0.07	25.50	25.23	25.35	113,960
10 Nov 15	25.25000 +0.28	25.46	24.88	24.89	212,345
09 Nov 15	24.97000 +1.08	25.15	23.86	23.89	247,705
06 Nov 15	23.89000 +0.70	23.97	23.13	23.16	234,812
05 Nov 15	23.19000 -0.11	23.45	23.13	23.29	63,997
04 Nov 15	23.30000 -0.01	23.49	23.29	23.32	204,041
03 Nov 15	23.31000 +0.47	23.32	22.78	22.87	132,857
02 Nov 15	22.84000 -0.04	23.24	22.61	22.87	111,912
30 Oct 15	22.88000 -0.09	23.21	22.71	22.81	133,710
29 Oct 15	22.97000 +0.24	23.06	22.35	22.68	43,424
28 Oct 15	22.73000 +0.22	23.00	22.51	22.60	79,304
27 Oct 15	22.51000 +0.19	23.27	22.31	22.31	166,104
26 Oct 15	22.32000 -0.26	22.80	22.29	22.74	138,092
23 Oct 15	22.58000 +0.38	22.98	22.36	22.36	90,910
22 Oct 15	22.20000 +0.11	22.55	22.09	22.11	127,847
21 Oct 15	22.09000 -0.34	22.51	21.97	22.51	138,030
20 Oct 15	22.43000 -0.42	22.98	22.40	22.98	104,298
19 Oct 15	22.85000 +0.28	22.86	22.48	22.48	163,425
16 Oct 15	22.57000 +0.04	22.79	22.51	22.79	126,339
15 Oct 15	22.53000 -0.23	23.02	22.42	22.77	82,202
14 Oct 15	22.76000 -0.03	22.88	22.62	22.74	139,359
13 Oct 15	22.79000 -0.04	23.49	22.73	22.95	93,397
09 Oct 15	22.83000 -0.19	23.01	22.58	23.00	179,887
08 Oct 15	23.02000 -0.32	23.37	22.91	23.35	202,811
07 Oct 15	23.34000 -0.40	23.78	23.12	23.78	230,225
06 Oct 15	23.74000 -0.53	24.45	23.66	24.31	217,094
05 Oct 15	24.27000 -0.35	24.87	24.23	24.70	156,842
02 Oct 15	24.62000 +0.05	24.70	24.18	24.34	148,945
01 Oct 15	24.57000 +0.93	24.65	23.66	23.68	187,467
30 Sep 15	23.64000 -0.26	24.17	23.52	24.01	155,188
29 Sep 15	23.90000 -0.10	24.20	23.81	24.18	161,327
28 Sep 15	24.00000 -0.15	24.29	23.85	24.16	367,135
25 Sep 15	24.15000 -0.01	24.45	24.14	24.34	388,370
24 Sep 15	24.16000 -0.16	24.43	24.05	24.25	171,123
23 Sep 15	24.32000 +0.10	24.39	24.09	24.22	231,340
22 Sep 15	24.22000 +0.07	24.40	23.88	23.97	163,480
21 Sep 15	24.15000 +0.44	24.40	23.62	23.72	123,920
18 Sep 15	23.71000 +0.08	23.89	23.15	23.32	278,921
17 Sep 15	23.63000 -0.16	23.82	23.47	23.73	119,315
16 Sep 15	23.79000 -0.17	24.23	23.74	23.97	111,914
15 Sep 15	23.96000 -0.09	24.12	23.75	23.87	98,983
14 Sep 15	24.05000 -0.25	24.50	23.88	24.12	129,748
11 Sep 15	24.30000 +1.01	24.53	23.28	23.28	269,020
10 Sep 15	23.29000 -0.42	23.89	22.94	23.89	144,836
09 Sep 15	23.71000 +0.30	23.89	23.42	23.64	110,780
08 Sep 15	23.41000 +0.21	23.79	23.33	23.38	134,878
04 Sep 15	23.20000 +0.04	23.39	23.01	23.01	77,955
03 Sep 15	23.16000 -0.09	23.32	22.95	23.25	109,159
02 Sep 15	23.25000 +0.53	23.31	22.77	22.96	70,061
01 Sep 15	22.72000 -0.04	22.72	22.32	22.32	59,650
31 Aug 15	22.76000 +0.19	23.12	22.51	22.59	144,984
28 Aug 15	22.57000 +0.60	22.64	22.01	22.07	70,224
27 Aug 15	21.97000 -0.08	22.26	21.79	22.21	87,727
26 Aug 15	22.05000 +1.04	22.11	21.25	21.32	132,359
25 Aug 15	21.01000 +0.26	21.74	20.77	20.77	177,652
24 Aug 15	20.75000 -0.73	21.32	20.29	20.69	166,293
21 Aug 15	21.48000 -0.52	22.00	21.35	21.83	168,476
20 Aug 15	22.00000 -0.16	22.20	21.90	22.01	58,856
19 Aug 15	22.16000 -0.06	22.38	22.03	22.15	56,034
18 Aug 15	22.22000 -0.12	22.37	22.15	22.37	60,365
17 Aug 15	22.34000 -0.06	22.49	22.15	22.29	27,859
14 Aug 15	22.40000 +0.17	22.47	22.07	22.25	72,298
13 Aug 15	22.23000 +0.17	22.68	22.13	22.14	58,224
12 Aug 15	22.06000 -0.06	22.19	21.66	22.08	60,387
11 Aug 15	22.12000 +0.04	22.19	21.85	22.02	63,789
10 Aug 15	22.08000 -0.01	22.39	22.02	22.21	35,456
07 Aug 15	22.09000 -0.21	22.40	21.90	22.25	86,567
06 Aug 15	22.30000 -0.56	22.85	22.22	22.76	157,438
05 Aug 15	22.86000 +0.31	22.88	22.50	22.61	184,619
04 Aug 15	22.55000 +0.49	22.64	22.12	22.18	368,849
31 Jul 15	22.06000 +0.43	22.13	21.63	21.70	74,965
30 Jul 15	21.63000 +0.21	21.72	21.21	21.34	98,513
29 Jul 15	21.42000 +0.21	21.49	21.18	21.21	115,036
28 Jul 15	21.21000 +0.17	21.24	20.88	21.04	189,423
27 Jul 15	21.04000 -0.22	21.25	20.99	21.22	217,036
24 Jul 15	21.26000 -0.28	21.87	21.17	21.51	186,524
23 Jul 15	21.54000 -0.12	22.18	21.36	21.69	468,549
22 Jul 15	21.66000 +0.34	21.83	21.26	21.26	114,926
21 Jul 15	21.32000 +0.67	21.68	20.85	20.85	352,035
20 Jul 15	20.65000 +0.00	20.75	20.52	20.75	26,784
17 Jul 15	20.65000 -0.01	20.78	20.44	20.57	76,100
16 Jul 15	20.66000 +0.23	20.80	20.38	20.38	319,992
15 Jul 15	20.43000 -0.04	20.61	20.36	20.44	116,693
14 Jul 15	20.47000 +0.17	20.51	20.23	20.26	87,042
13 Jul 15	20.30000 +0.12	20.43	20.20	20.20	67,839
10 Jul 15	20.18000 +0.10	20.28	20.04	20.15	75,426
09 Jul 15	20.08000 -0.11	20.47	19.87	20.29	80,437
08 Jul 15	20.19000 -0.05	20.26	20.12	20.20	29,661
07 Jul 15	20.24000 +0.13	20.28	20.08	20.17	91,173
06 Jul 15	20.11000 -0.19	20.29	20.06	20.16	67,615
03 Jul 15	20.30000 -0.07	20.44	20.27	20.34	17,134
02 Jul 15	20.37000 +0.32	20.53	20.25	20.25	116,637
30 Jun 15	20.05000 +0.24	20.41	19.71	19.71	73,933
29 Jun 15	19.81000 -0.35	20.07	19.68	20.07	56,020
26 Jun 15	20.16000 +0.07	20.28	20.02	20.19	82,425
25 Jun 15	20.09000 -0.21	20.34	20.02	20.26	62,561
24 Jun 15	20.30000 -0.04	20.59	20.26	20.34	58,081
23 Jun 15	20.34000 -0.05	20.39	20.13	20.39	107,089
22 Jun 15	20.39000 +0.46	20.51	20.00	20.05	138,331
19 Jun 15	19.93000 +0.04	20.03	19.87	19.96	82,768
18 Jun 15	19.89000 -0.09	19.98	19.77	19.98	76,773
17 Jun 15	19.98000 +0.04	20.15	19.87	19.99	211,738
16 Jun 15	19.94000 +0.58	20.05	19.36	19.36	168,625
15 Jun 15	19.36000 +0.23	19.41	19.09	19.13	151,535
12 Jun 15	19.13000 +0.42	19.17	18.63	18.63	98,733
11 Jun 15	18.71000 +0.02	18.74	18.62	18.69	144,979
10 Jun 15	18.69000 +0.01	18.83	18.59	18.67	26,961
09 Jun 15	18.68000 +0.17	18.73	18.38	18.41	0
08 Jun 15	18.51000 +0.06	18.61	18.43	18.46	0
05 Jun 15	18.45000 -0.08	18.54	18.37	18.50	42,938
04 Jun 15	18.53000 -0.25	18.84	18.48	18.84	209,954
03 Jun 15	18.78000 +0.26	18.87	18.49	18.59	68,770
02 Jun 15	18.52000 -0.34	18.68	18.31	18.68	197,759
01 Jun 15	18.86000 -0.06	19.01	18.54	19.01	86,384
29 May 15	18.92000 +0.07	19.01	18.82	18.85	203,595
28 May 15	18.85000 -0.27	19.29	18.39	19.29	264,601
27 May 15	19.12000 +0.45	19.15	18.66	18.75	73,120
26 May 15	18.67000 +0.03	18.70	18.45	18.45	34,918
25 May 15	18.64000 +0.06	18.66	17.98	18.50	24,106
22 May 15	18.58000 +0.02	18.69	18.43	18.49	67,724
21 May 15	18.56000 -0.18	18.78	18.37	18.77	97,070
20 May 15	18.74000 -0.23	19.16	18.73	19.02	35,088
19 May 15	18.97000 +0.44	19.17	18.53	18.61	113,300
15 May 15	18.53000 -0.05	18.63	18.36	18.63	50,668
14 May 15	18.58000 +0.31	18.66	18.25	18.26	130,848
13 May 15	18.27000 +0.36	18.34	17.84	17.91	118,257
12 May 15	17.91000 +0.08	18.25	17.69	17.74	202,434
11 May 15	17.83000 -0.30	18.13	17.83	18.13	60,646
08 May 15	18.13000 +0.13	18.25	17.70	18.15	215,443
07 May 15	18.00000 +0.06	18.03	17.90	17.90	88,051
06 May 15	17.94000 -0.54	18.45	17.92	18.36	114,028
05 May 15	18.48000 -0.36	18.83	18.44	18.83	55,898
04 May 15	18.84000 +0.52	18.90	18.24	18.30	147,835
01 May 15	18.32000 +0.19	18.41	18.18	18.39	66,209
30 Apr 15	18.13000 -0.11	18.25	17.98	18.15	45,919
29 Apr 15	18.24000 -0.10	18.38	18.01	18.30	82,225
28 Apr 15	18.34000 -0.39	18.73	18.20	18.54	178,547
27 Apr 15	18.73000 -0.54	19.37	18.73	19.22	182,935
24 Apr 15	19.27000 -0.10	19.45	19.25	19.37	81,434
23 Apr 15	19.37000 -0.17	19.58	19.37	19.55	84,129
22 Apr 15	19.54000 -0.26	19.97	19.54	19.78	175,388
21 Apr 15	19.80000 +0.06	19.90	19.62	19.79	73,492
20 Apr 15	19.74000 -0.26	20.04	19.69	20.00	127,554
17 Apr 15	20.00000 +0.07	20.02	19.82	19.92	150,344
16 Apr 15	19.93000 +0.06	19.93	19.76	19.81	43,572
15 Apr 15	19.87000 +0.01	19.96	19.67	19.96	100,180
14 Apr 15	19.86000 +0.08	20.01	19.67	19.81	84,095
13 Apr 15	19.78000 +0.06	19.86	19.53	19.75	284,989
10 Apr 15	19.72000 -0.02	19.93	19.70	19.93	111,293
09 Apr 15	19.74000 +0.01	19.95	19.68	19.70	69,346
08 Apr 15	19.73000 +0.10	19.80	19.55	19.70	93,535
07 Apr 15	19.63000 +0.08	19.80	19.59	19.59	77,358
06 Apr 15	19.55000 +0.39	19.55	18.93	19.03	50,305
02 Apr 15	19.16000 +0.00	19.23	19.09	19.09	72,857
01 Apr 15	19.16000 +0.05	19.23	18.85	19.18	133,277
31 Mar 15	19.11000 +0.12	19.24	18.85	18.94	73,690
30 Mar 15	18.99000 +0.26	19.19	18.80	18.80	124,383
27 Mar 15	18.73000 +0.37	18.79	18.39	18.39	52,773
26 Mar 15	18.36000 +0.21	18.39	17.86	17.87	201,804
25 Mar 15	18.15000 -0.78	18.93	18.05	18.90	120,635
24 Mar 15	18.93000 +0.10	19.09	18.86	18.86	72,336
23 Mar 15	18.83000 -0.17	19.04	18.81	19.01	121,580
20 Mar 15	19.00000 -0.31	19.35	18.92	19.35	83,646
19 Mar 15	19.31000 +0.03	19.36	19.23	19.31	70,292
18 Mar 15	19.28000 -0.02	19.40	19.19	19.35	233,384
17 Mar 15	19.30000 +0.05	19.38	19.01	19.14	69,051
16 Mar 15	19.25000 +0.00	19.25	19.07	19.24	122,003
13 Mar 15	19.25000 -0.25	19.73	19.21	19.51	56,594
12 Mar 15	19.50000 +0.08	19.58	19.42	19.44	77,834
11 Mar 15	19.42000 +0.16	19.50	19.23	19.32	93,555
10 Mar 15	19.26000 -0.47	19.58	19.25	19.58	39,245
09 Mar 15	19.73000 +0.64	19.77	19.14	19.22	96,280
06 Mar 15	19.09000 +0.56	19.09	18.39	18.47	217,801
05 Mar 15	18.53000 -0.21	18.69	18.23	18.64	318,888
04 Mar 15	18.74000 -0.07	18.96	18.40	18.96	77,505
03 Mar 15	18.81000 -0.46	19.34	18.75	19.24	89,336
02 Mar 15	19.27000 +0.33	19.33	18.66	18.83	167,697
27 Feb 15	18.94000 -0.31	19.36	18.94	19.31	67,521
26 Feb 15	19.25000 +0.09	19.30	18.98	19.18	69,940
25 Feb 15	19.16000 -0.11	19.34	19.11	19.33	136,220
24 Feb 15	19.27000 -0.08	19.53	19.25	19.36	180,462
23 Feb 15	19.35000 +0.16	19.40	19.04	19.24	106,479
20 Feb 15	19.19000 -0.25	19.49	19.12	19.48	75,143
19 Feb 15	19.44000 +0.09	19.55	19.07	19.25	90,472
18 Feb 15	19.35000 -0.02	19.50	19.34	19.36	54,794
17 Feb 15	19.37000 -0.13	19.63	19.35	19.63	76,713
13 Feb 15	19.50000 +0.28	19.51	19.30	19.30	119,559
12 Feb 15	19.22000 +0.22	19.26	18.89	19.14	103,911
11 Feb 15	19.00000 +0.06	19.18	18.88	18.93	236,478
10 Feb 15	18.94000 -0.06	19.15	18.82	19.00	191,014
09 Feb 15	19.00000 -0.25	19.16	18.82	19.14	117,196
06 Feb 15	19.25000 +0.05	19.36	19.22	19.25	145,737
05 Feb 15	19.20000 +0.09	19.40	19.02	19.13	34,723
04 Feb 15	19.11000 -0.13	19.38	19.11	19.23	82,136
03 Feb 15	19.24000 -0.19	19.47	19.20	19.44	82,369
02 Feb 15	19.43000 +0.02	19.64	19.12	19.50	98,644
30 Jan 15	19.41000 +0.26	19.42	19.09	19.09	208,755
29 Jan 15	19.15000 +0.48	19.26	18.73	18.74	228,699
28 Jan 15	18.67000 +0.37	18.70	18.32	18.33	163,311
27 Jan 15	18.30000 -0.13	18.34	18.01	18.34	63,538
26 Jan 15	18.43000 +0.26	18.56	18.08	18.21	133,702
23 Jan 15	18.17000 +0.13	18.28	17.98	17.99	53,297
22 Jan 15	18.04000 +0.07	18.31	17.88	18.00	87,093
21 Jan 15	17.97000 -0.02	18.13	17.79	18.02	152,369
20 Jan 15	17.99000 -0.18	18.20	17.93	18.18	104,969
19 Jan 15	18.17000 +0.18	18.23	17.96	18.19	72,228
16 Jan 15	17.99000 +0.12	18.06	17.79	17.82	273,161
15 Jan 15	17.87000 +0.00	17.97	17.70	17.89	187,362
14 Jan 15	17.87000 -0.52	18.55	17.75	18.19	126,295
13 Jan 15	18.39000 +0.83	18.57	17.56	17.60	186,186
12 Jan 15	17.56000 -0.15	17.99	17.52	17.76	202,467
09 Jan 15	17.71000 +0.50	17.77	17.20	17.20	98,968
08 Jan 15	17.21000 +0.16	17.39	17.05	17.20	100,115
07 Jan 15	17.05000 -0.09	17.24	16.78	17.24	44,107
06 Jan 15	17.14000 -0.27	17.50	17.07	17.50	79,708
05 Jan 15	17.41000 -0.05	17.43	16.99	17.43	67,506
02 Jan 15	17.46000 +0.21	17.57	17.29	17.30	91,707
31 Dec 14	17.25000 +0.02	17.44	17.17	17.30	31,321
30 Dec 14	17.23000 -0.38	17.66	17.20	17.61	45,295
29 Dec 14	17.61000 +0.08	17.95	17.55	17.61	65,077
24 Dec 14	17.53000 +0.05	17.57	17.23	17.46	78,976
23 Dec 14	17.48000 +0.27	17.50	16.86	17.25	94,950
22 Dec 14	17.21000 -0.17	17.35	17.13	17.30	54,920
19 Dec 14	17.38000 +0.26	17.65	16.98	17.02	280,558
18 Dec 14	17.12000 -0.06	17.51	17.12	17.45	380,794
17 Dec 14	17.18000 +0.19	17.26	16.97	17.02	210,385
16 Dec 14	16.99000 -0.06	17.19	16.74	16.96	156,200
15 Dec 14	17.05000 -0.16	17.54	17.05	17.19	240,238
12 Dec 14	17.21000 -0.16	17.54	17.10	17.34	161,453
11 Dec 14	17.37000 +0.22	17.92	17.04	17.04	212,507
10 Dec 14	17.15000 -0.13	17.33	17.03	17.29	94,302
09 Dec 14	17.28000 +0.40	17.33	16.52	16.73	133,389
08 Dec 14	16.88000 -0.54	17.59	16.78	17.42	121,635
05 Dec 14	17.42000 +0.10	17.56	17.27	17.31	138,992
04 Dec 14	17.32000 -0.47	17.66	17.25	17.66	144,919
03 Dec 14	17.79000 +0.09	17.92	17.57	17.70	124,002
02 Dec 14	17.70000 +0.03	17.92	17.38	17.69	344,347
01 Dec 14	17.67000 +0.39	17.67	17.10	17.29	191,535
28 Nov 14	17.28000 +0.08	17.49	17.12	17.22	51,874
27 Nov 14	17.20000 +0.16	17.56	17.04	17.13	108,234
26 Nov 14	17.04000 +0.10	17.14	16.82	16.93	107,372
25 Nov 14	16.94000 -0.48	17.93	16.58	17.45	1,208,627
24 Nov 14	17.42000 +0.52	17.43	16.77	16.88	291,584
21 Nov 14	16.90000 -0.20	17.23	16.76	17.02	105,757
20 Nov 14	17.10000 +0.13	17.11	16.85	16.95	72,277
19 Nov 14	16.97000 -0.07	17.06	16.95	17.05	68,770
18 Nov 14	17.04000 +0.02	17.12	16.99	17.06	54,423
17 Nov 14	17.02000 +0.13	17.12	16.91	16.91	114,850
14 Nov 14	16.89000 -0.13	17.20	16.78	17.05	86,272
13 Nov 14	17.02000 -0.11	17.24	16.99	17.10	99,298
12 Nov 14	17.13000 +0.26	17.37	16.80	16.86	292,376
11 Nov 14	16.87000 -0.13	17.10	16.79	17.05	222,166
10 Nov 14	17.00000 +0.10	17.21	16.82	16.95	161,652
07 Nov 14	16.90000 -0.06	17.23	16.63	16.99	499,680
06 Nov 14	16.96000 +0.66	16.99	16.24	16.30	269,595
05 Nov 14	16.30000 +0.39	16.35	15.88	15.91	263,365
04 Nov 14	15.91000 +0.20	15.95	15.52	15.65	216,212
03 Nov 14	15.71000 -0.19	15.96	15.68	15.85	358,661
31 Oct 14	15.90000 +0.44	16.00	15.60	15.60	218,079
30 Oct 14	15.46000 +0.26	15.53	15.21	15.21	96,846
29 Oct 14	15.20000 -0.02	15.28	15.11	15.18	168,597
28 Oct 14	15.22000 +0.32	15.35	14.90	14.92	52,349
27 Oct 14	14.90000 -0.16	15.11	14.88	14.96	73,353
24 Oct 14	15.06000 +0.11	15.15	14.88	15.00	97,205
23 Oct 14	14.95000 +0.10	15.07	14.85	15.04	55,786
22 Oct 14	14.85000 -0.45	15.39	14.80	15.39	37,488
21 Oct 14	15.30000 +0.37	15.37	14.91	14.96	380,360
20 Oct 14	14.93000 +0.10	14.99	14.67	14.99	83,051
17 Oct 14	14.83000 +0.16	15.04	14.74	14.76	101,535
16 Oct 14	14.67000 +0.26	14.72	14.32	14.32	86,840
15 Oct 14	14.41000 -0.50	14.85	14.35	14.85	301,537
14 Oct 14	14.91000 -0.70	15.49	14.69	15.30	78,613
10 Oct 14	15.61000 -0.11	15.75	15.35	15.75	68,484
09 Oct 14	15.72000 -0.13	15.95	15.68	15.86	136,751
08 Oct 14	15.85000 +0.16	15.87	15.59	15.70	158,897
07 Oct 14	15.69000 +0.10	15.71	15.54	15.54	170,588
06 Oct 14	15.59000 +0.05	15.72	15.54	15.60	253,336
03 Oct 14	15.54000 +0.42	15.60	15.16	15.23	82,370
02 Oct 14	15.12000 -0.11	15.46	14.78	15.26	212,605
01 Oct 14	15.23000 -0.18	15.49	15.08	15.43	68,878
30 Sep 14	15.41000 -0.29	15.75	15.38	15.75	73,399
29 Sep 14	15.70000 -0.07	15.76	15.64	15.67	75,807
26 Sep 14	15.77000 +0.12	15.81	15.55	15.73	46,142
25 Sep 14	15.65000 -0.05	15.74	15.41	15.74	64,724
24 Sep 14	15.70000 +0.28	15.82	15.30	15.42	110,758
23 Sep 14	15.42000 -0.37	15.69	15.39	15.69	65,887
22 Sep 14	15.79000 -0.07	15.97	15.65	15.82	104,065
19 Sep 14	15.86000 -0.21	16.22	15.78	16.07	772,982
18 Sep 14	16.07000 +0.31	16.08	15.72	15.72	127,799
17 Sep 14	15.76000 -0.08	15.87	15.65	15.84	243,695
16 Sep 14	15.84000 +0.21	16.01	15.60	15.63	184,823
15 Sep 14	15.63000 +0.20	15.66	15.27	15.44	171,586
12 Sep 14	15.43000 +0.09	15.52	15.31	15.41	153,571
11 Sep 14	15.34000 +0.04	15.42	15.30	15.30	49,618
10 Sep 14	15.30000 -0.19	15.45	15.27	15.45	40,098
09 Sep 14	15.49000 +0.35	15.82	15.17	15.17	219,877
08 Sep 14	15.14000 -0.01	15.28	15.11	15.17	118,988
05 Sep 14	15.15000 -0.18	15.33	15.06	15.25	74,092
04 Sep 14	15.33000 -0.13	15.68	15.33	15.64	64,220
03 Sep 14	15.46000 -0.01	15.58	15.40	15.45	71,886
02 Sep 14	15.47000 +0.27	15.47	15.28	15.28	39,121
29 Aug 14	15.20000 -0.02	15.35	15.17	15.31	87,464
28 Aug 14	15.22000 -0.46	15.65	15.22	15.63	51,383
27 Aug 14	15.68000 -0.30	16.00	15.65	16.00	101,377
26 Aug 14	15.98000 +0.06	16.00	15.86	15.86	78,683
25 Aug 14	15.92000 +0.16	15.97	15.75	15.75	99,211
22 Aug 14	15.76000 -0.04	15.92	15.72	15.75	45,989
21 Aug 14	15.80000 -0.05	15.94	15.61	15.69	88,107
20 Aug 14	15.85000 +0.29	15.87	15.50	15.50	301,013
19 Aug 14	15.56000 +0.12	15.61	15.45	15.50	284,936
18 Aug 14	15.44000 +0.21	15.54	15.37	15.44	161,521
15 Aug 14	15.23000 +0.03	15.29	15.03	15.25	241,316
14 Aug 14	15.20000 -0.01	15.23	15.08	15.20	115,819
13 Aug 14	15.21000 +0.06	15.33	15.15	15.19	133,509
12 Aug 14	15.15000 -0.02	15.20	15.08	15.08	188,800
11 Aug 14	15.17000 +0.23	15.26	14.99	15.00	122,840
08 Aug 14	14.94000 +0.14	15.02	14.80	14.83	37,845
07 Aug 14	14.80000 +0.07	14.83	14.75	14.75	98,123
06 Aug 14	14.73000 +0.18	14.75	14.45	14.45	44,185
05 Aug 14	14.55000 +0.01	14.61	14.49	14.50	86,576
01 Aug 14	14.54000 -0.15	14.70	14.32	14.69	58,282
31 Jul 14	14.69000 -0.26	14.96	14.63	14.88	68,822
30 Jul 14	14.95000 +0.22	14.95	14.65	14.68	35,810
29 Jul 14	14.73000 +0.02	14.77	14.58	14.77	70,644
28 Jul 14	14.71000 +0.00	14.71	14.59	14.67	126,070
25 Jul 14	14.71000 -0.17	14.88	14.61	14.81	35,486
24 Jul 14	14.88000 -0.11	15.05	14.75	15.05	88,830
23 Jul 14	14.99000 -0.03	15.09	14.96	15.00	60,347
22 Jul 14	15.02000 +0.04	15.21	14.95	15.01	89,554
21 Jul 14	14.98000 -0.08	15.05	14.92	15.05	20,396
18 Jul 14	15.06000 +0.09	15.12	14.89	14.90	93,558
17 Jul 14	14.97000 +0.03	15.01	14.91	14.91	69,012
16 Jul 14	14.94000 -0.11	15.11	14.92	15.07	77,273
15 Jul 14	15.05000 +0.02	15.14	14.98	14.99	138,291
14 Jul 14	15.03000 -0.09	15.21	14.94	15.21	69,424
11 Jul 14	15.12000 +0.07	15.22	14.84	15.00	127,328
10 Jul 14	15.05000 -0.04	15.14	14.71	14.85	154,668
09 Jul 14	15.09000 +0.14	15.13	14.79	14.95	197,680
08 Jul 14	14.95000 -0.07	15.11	14.85	14.95	140,639
07 Jul 14	15.02000 -0.02	15.46	14.95	15.05	293,848
04 Jul 14	15.04000 -0.04	15.25	14.98	15.25	21,945
03 Jul 14	15.08000 -0.28	15.32	14.94	15.32	90,045
02 Jul 14	15.36000 +0.07	15.49	15.15	15.38	236,639
30 Jun 14	15.29000 +0.25	15.41	14.95	15.02	76,575
27 Jun 14	15.04000 +0.44	15.14	14.69	14.74	460,892
26 Jun 14	14.60000 -0.59	15.37	14.53	15.15	122,571
25 Jun 14	15.19000 -0.08	15.35	14.94	15.21	138,840
24 Jun 14	15.27000 -0.29	15.48	14.80	15.48	249,711
23 Jun 14	15.56000 -0.23	15.99	15.45	15.85	80,902
20 Jun 14	15.79000 +0.28	15.87	15.52	15.53	125,419
19 Jun 14	15.51000 -0.21	15.80	15.49	15.69	55,887
18 Jun 14	15.72000 -0.07	15.91	15.64	15.77	246,657
17 Jun 14	15.79000 +0.34	15.89	15.51	15.57	181,419
16 Jun 14	15.45000 +0.20	15.50	15.29	15.31	139,211
13 Jun 14	15.25000 +0.02	15.40	15.15	15.19	77,899
12 Jun 14	15.23000 +0.17	15.27	15.08	15.13	107,538
11 Jun 14	15.06000 +0.16	15.12	14.82	14.97	105,311
10 Jun 14	14.90000 +0.09	14.92	14.70	14.74	291,670
09 Jun 14	14.81000 +0.07	14.91	14.74	14.79	70,909
06 Jun 14	14.74000 +0.41	14.85	14.40	14.40	317,429
05 Jun 14	14.33000 +0.11	14.36	14.06	14.20	128,540
04 Jun 14	14.22000 +0.13	14.29	14.10	14.15	60,304
03 Jun 14	14.09000 -0.36	14.38	14.02	14.35	518,839
02 Jun 14	14.45000 -0.03	14.88	14.32	14.50	145,535
30 May 14	14.48000 +0.18	14.55	14.30	14.55	128,784
29 May 14	14.30000 -0.29	14.70	14.14	14.70	136,783
28 May 14	14.59000 +0.10	14.64	14.50	14.59	263,965
27 May 14	14.49000 +0.43	14.60	14.06	14.06	184,292
26 May 14	14.06000 +0.07	14.06	13.86	13.99	24,620
23 May 14	13.99000 +0.12	14.03	13.75	13.85	27,122
22 May 14	13.87000 +0.17	14.26	13.58	13.65	336,507
21 May 14	13.70000 +0.05	13.71	13.59	13.70	127,573
20 May 14	13.65000 -0.09	13.88	13.65	13.78	58,789
16 May 14	13.74000 +0.00	13.75	13.42	13.70	79,183
15 May 14	13.74000 -0.06	14.06	13.54	13.65	166,853
14 May 14	13.80000 -0.28	14.20	13.75	14.01	84,509
13 May 14	14.08000 +0.10	14.14	13.86	14.04	58,687
12 May 14	13.98000 +0.33	14.05	13.62	13.70	69,280
09 May 14	13.65000 -0.56	14.31	13.32	14.31	527,338
08 May 14	14.21000 +0.21	14.37	13.95	13.95	234,752
07 May 14	14.00000 -0.34	14.33	13.84	14.28	98,086
06 May 14	14.34000 -0.31	14.66	14.25	14.66	127,116
05 May 14	14.65000 -0.11	14.90	14.59	14.67	171,531
02 May 14	14.76000 -0.05	15.00	14.76	14.77	90,395
01 May 14	14.81000 -0.04	15.00	14.69	14.79	141,296
30 Apr 14	14.85000 -0.11	15.09	14.65	15.09	125,016
29 Apr 14	14.96000 -0.12	15.37	14.85	15.37	77,285
28 Apr 14	15.08000 -0.40	15.51	15.05	15.42	133,875
25 Apr 14	15.48000 -0.37	15.86	15.47	15.86	130,665
24 Apr 14	15.85000 -0.08	16.19	15.83	15.97	549,302
23 Apr 14	15.93000 +0.41	16.19	15.41	15.50	491,219
22 Apr 14	15.52000 +0.37	15.61	15.18	15.24	296,693
21 Apr 14	15.15000 -0.01	15.20	15.10	15.16	34,034
17 Apr 14	15.16000 +0.03	15.32	15.09	15.13	46,814
16 Apr 14	15.13000 +0.16	15.14	14.99	15.00	118,999
15 Apr 14	14.97000 -0.03	15.14	14.96	15.06	249,393
14 Apr 14	15.00000 -0.08	15.28	14.99	15.02	98,904
11 Apr 14	15.08000 -0.10	15.20	15.04	15.11	328,069
10 Apr 14	15.18000 -0.02	15.31	15.10	15.26	291,099
09 Apr 14	15.20000 +0.08	15.23	15.16	15.20	153,413
08 Apr 14	15.12000 -0.10	15.42	15.07	15.42	110,375
07 Apr 14	15.22000 -0.29	15.50	15.12	15.50	325,940
04 Apr 14	15.51000 -0.26	15.82	15.46	15.77	113,229
03 Apr 14	15.77000 +0.25	16.24	15.49	15.55	843,818
02 Apr 14	15.52000 +0.07	15.52	15.34	15.50	206,486
01 Apr 14	15.45000 +0.00	15.53	15.29	15.53	77,538
31 Mar 14	15.45000 +0.33	15.49	15.01	15.12	33,590
28 Mar 14	15.12000 +0.12	15.37	14.82	14.95	324,763
27 Mar 14	15.00000 -0.34	15.26	14.97	15.25	646,695
26 Mar 14	15.34000 -0.54	15.89	15.28	15.85	114,192
25 Mar 14	15.88000 -0.25	16.20	15.84	16.20	23,592
24 Mar 14	16.13000 -0.25	16.49	16.00	16.49	118,337
21 Mar 14	16.38000 -0.02	16.54	16.27	16.48	103,649
20 Mar 14	16.40000 -0.06	16.63	16.37	16.45	74,705
19 Mar 14	16.46000 +0.02	17.02	16.25	16.44	73,443
18 Mar 14	16.44000 +0.36	16.47	15.96	16.15	121,791
17 Mar 14	16.08000 +0.30	16.16	15.73	15.73	135,565
14 Mar 14	15.78000 -0.03	15.95	15.72	15.74	159,602
13 Mar 14	15.81000 +0.33	15.81	15.53	15.64	150,227
12 Mar 14	15.48000 -0.19	15.57	15.27	15.57	48,732
11 Mar 14	15.67000 -0.01	15.80	15.56	15.76	131,967
10 Mar 14	15.68000 +0.00	15.89	15.59	15.89	85,668
07 Mar 14	15.68000 +0.17	15.85	15.50	15.60	119,568
06 Mar 14	15.51000 -0.38	16.10	15.50	16.07	106,179
05 Mar 14	15.89000 +0.11	15.90	15.33	15.74	104,066
04 Mar 14	15.78000 +0.24	15.87	15.58	15.68	34,992
03 Mar 14	15.54000 -0.26	15.72	15.18	15.71	45,741
28 Feb 14	15.80000 +0.31	15.90	15.45	15.46	104,691
27 Feb 14	15.49000 -0.48	16.00	15.45	16.00	35,887
26 Feb 14	15.97000 +0.65	16.08	15.30	15.37	94,804
25 Feb 14	15.32000 -0.07	15.42	15.21	15.33	165,827
24 Feb 14	15.39000 -0.04	15.50	15.30	15.45	39,082
21 Feb 14	15.43000 -0.09	15.55	15.43	15.49	13,559
20 Feb 14	15.52000 +0.12	15.59	15.33	15.37	48,945
19 Feb 14	15.40000 -0.02	15.53	15.34	15.34	48,425
18 Feb 14	15.42000 -0.31	15.76	15.32	15.66	44,886
14 Feb 14	15.73000 +0.21	15.75	15.47	15.50	172,227
13 Feb 14	15.52000 +0.23	15.70	15.18	15.33	47,489
12 Feb 14	15.29000 -0.11	15.42	15.28	15.40	35,291
11 Feb 14	15.40000 +0.07	15.45	15.35	15.38	76,852
10 Feb 14	15.33000 -0.03	15.50	15.32	15.34	54,261
07 Feb 14	15.36000 -0.14	15.59	15.35	15.58	35,420
06 Feb 14	15.50000 +0.30	15.79	15.25	15.30	252,427
05 Feb 14	15.20000 -0.11	15.50	15.14	15.39	170,228
04 Feb 14	15.31000 -0.07	15.75	15.24	15.46	1,497,647
03 Feb 14	15.38000 -0.62	16.10	15.17	16.10	122,857
31 Jan 14	16.00000 +0.01	16.31	15.74	15.96	392,996
30 Jan 14	15.99000 +0.66	16.01	15.39	15.39	206,370
29 Jan 14	15.33000 +0.00	15.37	15.18	15.30	84,533
28 Jan 14	15.33000 +0.41	15.33	14.90	14.93	187,303
27 Jan 14	14.92000 +0.09	14.96	14.52	14.90	214,753
24 Jan 14	14.83000 -0.27	15.13	14.83	15.05	70,207
23 Jan 14	15.10000 -0.05	15.17	15.04	15.04	81,219
22 Jan 14	15.15000 +0.05	15.25	15.05	15.15	97,390
21 Jan 14	15.10000 -0.11	15.25	15.02	15.21	218,325
20 Jan 14	15.21000 -0.14	15.55	15.02	15.55	207,129
17 Jan 14	15.35000 +0.29	15.59	15.11	15.11	325,546
16 Jan 14	15.06000 +0.21	15.13	14.88	14.88	44,817
15 Jan 14	14.85000 -0.05	14.90	14.75	14.90	77,625
14 Jan 14	14.90000 +0.45	14.98	14.45	14.52	76,476
13 Jan 14	14.45000 +0.09	14.60	14.37	14.41	277,580
10 Jan 14	14.36000 -0.32	14.74	14.27	14.74	356,634
09 Jan 14	14.68000 +0.33	14.73	14.38	14.40	179,974
08 Jan 14	14.35000 +0.14	14.48	14.24	14.28	112,794
07 Jan 14	14.21000 +0.04	14.26	14.19	14.24	184,060
06 Jan 14	14.17000 +0.03	14.24	14.13	14.20	63,603
03 Jan 14	14.14000 +0.16	14.18	13.96	14.00	59,841
02 Jan 14	13.98000 -0.23	14.21	13.96	14.15	74,212
31 Dec 13	14.21000 -0.03	14.30	14.19	14.24	23,273
30 Dec 13	14.24000 +0.26	14.25	13.93	13.93	63,000
27 Dec 13	13.98000 -0.16	14.11	13.93	14.11	51,252
24 Dec 13	14.14000 +0.11	14.34	14.03	14.14	44,910
23 Dec 13	14.03000 -0.08	14.10	13.74	14.10	327,840
20 Dec 13	14.11000 +0.30	14.27	13.61	13.76	2,796,003
19 Dec 13	13.81000 -0.40	14.19	13.66	14.19	286,701
18 Dec 13	14.21000 -0.01	14.25	14.11	14.20	379,556
17 Dec 13	14.22000 +0.26	14.25	13.84	13.90	382,352
16 Dec 13	13.96000 +0.30	14.16	13.74	13.82	287,940
13 Dec 13	13.66000 +0.13	13.93	13.34	13.53	115,894
12 Dec 13	13.53000 -0.21	13.74	13.31	13.74	182,059
11 Dec 13	13.74000 -0.15	13.93	13.72	13.89	99,115
10 Dec 13	13.89000 -0.10	14.01	13.85	13.91	73,327
09 Dec 13	13.99000 -0.10	14.25	13.91	14.13	156,929
06 Dec 13	14.09000 -0.15	14.34	14.03	14.22	217,873
05 Dec 13	14.24000 -0.06	14.52	14.21	14.34	1,152,891
04 Dec 13	14.30000 +0.09	14.72	14.25	14.60	530,866
03 Dec 13	14.21000 -0.52	15.06	14.21	14.77	451,947
02 Dec 13	14.73000 +0.17	15.05	14.27	14.49	401,714
29 Nov 13	14.56000 +0.16	14.56	14.39	14.45	29,544
28 Nov 13	14.40000 -0.02	14.46	14.31	14.40	31,836
27 Nov 13	14.42000 -0.23	14.59	13.41	14.25	1,300,837
26 Nov 13	14.65000 -0.06	14.76	14.60	14.75	35,326
25 Nov 13	14.71000 +0.49	14.87	14.23	14.27	321,760
22 Nov 13	14.22000 -0.08	14.30	14.03	14.25	211,295
21 Nov 13	14.30000 +0.01	14.44	14.28	14.35	115,290
20 Nov 13	14.29000 +0.28	14.79	13.95	13.95	197,840
19 Nov 13	14.01000 -0.20	14.23	13.94	14.23	35,110
18 Nov 13	14.21000 +0.07	14.48	14.14	14.48	59,643
15 Nov 13	14.14000 -0.30	14.55	13.96	14.55	81,710
14 Nov 13	14.44000 +0.81	14.77	13.69	13.69	234,963
13 Nov 13	13.63000 -0.03	13.74	13.46	13.71	602,845
12 Nov 13	13.66000 +0.73	13.79	12.97	12.97	171,555
11 Nov 13	12.93000 +0.04	12.99	12.87	12.99	35,770
08 Nov 13	12.89000 +0.29	13.11	12.50	12.50	94,638
07 Nov 13	12.60000 +0.16	12.83	12.23	12.41	459,193
06 Nov 13	12.44000 -0.03	12.56	12.28	12.44	20,596
05 Nov 13	12.47000 -0.20	12.73	12.47	12.73	112,125
04 Nov 13	12.67000 +0.02	12.79	12.66	12.72	344,496
01 Nov 13	12.65000 -0.12	12.80	12.50	12.80	19,217
31 Oct 13	12.77000 -0.04	12.92	12.75	12.91	111,173
30 Oct 13	12.81000 -0.19	13.11	12.54	13.01	53,996
29 Oct 13	13.00000 -0.06	13.24	13.00	13.13	240,178
28 Oct 13	13.06000 +0.36	13.08	12.66	12.66	393,554
25 Oct 13	12.70000 -0.07	12.75	12.67	12.74	93,036
24 Oct 13	12.77000 +0.37	12.89	12.39	12.45	26,536
23 Oct 13	12.40000 +0.03	12.42	12.27	12.37	21,439
22 Oct 13	12.37000 +0.15	12.38	12.19	12.19	82,313
21 Oct 13	12.22000 +0.06	12.24	12.11	12.14	162,347
18 Oct 13	12.16000 -0.03	12.26	12.15	12.26	14,593
17 Oct 13	12.19000 +0.06	12.20	12.06	12.17	28,962
16 Oct 13	12.13000 +0.04	12.33	12.11	12.11	16,029
15 Oct 13	12.09000 -0.02	12.16	11.80	12.05	20,823
11 Oct 13	12.11000 +0.08	12.19	12.04	12.07	21,215
10 Oct 13	12.03000 +0.28	12.06	11.75	11.75	69,225
09 Oct 13	11.75000 +0.05	11.85	11.70	11.76	6,391
08 Oct 13	11.70000 +0.00	11.72	11.55	11.64	37,011
07 Oct 13	11.70000 -0.11	11.80	11.68	11.79	89,002
04 Oct 13	11.81000 +0.08	11.85	11.64	11.64	17,877
03 Oct 13	11.73000 -0.08	11.85	11.64	11.83	26,800
02 Oct 13	11.81000 +0.01	11.85	11.51	11.68	44,282
01 Oct 13	11.80000 -0.02	11.85	11.70	11.75	155,852
30 Sep 13	11.82000 -0.03	11.91	11.51	11.72	66,021
27 Sep 13	11.85000 +0.00	11.92	11.73	11.86	25,290
26 Sep 13	11.85000 -0.01	11.98	11.85	11.94	20,839
25 Sep 13	11.86000 +0.19	11.90	11.67	11.67	173,500
24 Sep 13	11.67000 -0.07	11.79	11.62	11.74	173,270
23 Sep 13	11.74000 -0.16	11.99	11.52	11.85	56,246
20 Sep 13	11.90000 +0.04	11.98	11.85	11.85	37,903
19 Sep 13	11.86000 -0.09	12.03	11.76	12.00	44,947
18 Sep 13	11.95000 +0.07	12.02	11.85	11.87	14,178
17 Sep 13	11.88000 -0.08	12.00	11.86	12.00	19,423
16 Sep 13	11.96000 +0.13	12.00	11.78	11.78	53,964
13 Sep 13	11.83000 +0.13	11.98	11.67	11.75	37,364
12 Sep 13	11.70000 -0.20	11.94	11.70	11.94	49,479
11 Sep 13	11.90000 -0.12	12.09	11.90	12.01	20,094
10 Sep 13	12.02000 +0.02	12.07	11.90	12.01	36,912
09 Sep 13	12.00000 -0.25	12.23	11.92	12.23	39,318
06 Sep 13	12.25000 +0.32	12.44	11.97	12.00	174,936
05 Sep 13	11.93000 +0.57	12.02	11.36	11.37	94,738
04 Sep 13	11.36000 +0.01	11.47	11.31	11.47	23,008
03 Sep 13	11.35000 +0.13	11.44	11.03	11.22	53,030
30 Aug 13	11.22000 -0.12	11.42	11.18	11.42	10,481
29 Aug 13	11.34000 +0.14	11.35	11.13	11.16	59,770
28 Aug 13	11.20000 -0.02	11.34	11.15	11.15	53,597
27 Aug 13	11.22000 -0.06	11.26	11.05	11.14	41,280
26 Aug 13	11.28000 -0.17	11.49	11.15	11.41	49,960
23 Aug 13	11.45000 -0.03	11.75	11.44	11.45	12,277
22 Aug 13	11.48000 +0.28	11.50	11.20	11.28	87,884
21 Aug 13	11.20000 +0.05	11.25	10.93	11.06	194,831
20 Aug 13	11.15000 +0.06	11.16	11.05	11.06	76,103
19 Aug 13	11.09000 -0.18	11.28	11.09	11.28	19,887
16 Aug 13	11.27000 -0.17	11.45	11.10	11.37	53,528
15 Aug 13	11.44000 -0.20	11.65	11.35	11.65	26,379
14 Aug 13	11.64000 -0.20	11.90	11.60	11.77	25,276
13 Aug 13	11.84000 -0.12	12.00	11.80	11.86	43,840
12 Aug 13	11.96000 +0.03	12.07	11.88	11.89	6,857
09 Aug 13	11.93000 -0.29	12.24	11.85	12.22	42,465
08 Aug 13	12.22000 -0.20	12.44	11.97	12.44	22,041
07 Aug 13	12.42000 -0.03	12.59	12.41	12.46	15,315
06 Aug 13	12.45000 +0.22	12.62	12.43	12.62	67,613
02 Aug 13	12.23000 -0.17	12.49	12.10	12.34	25,904
01 Aug 13	12.40000 +0.51	12.41	11.85	11.89	115,581
31 Jul 13	11.89000 +0.29	12.02	11.67	11.67	39,103
30 Jul 13	11.60000 +0.10	11.63	11.51	11.55	29,080
29 Jul 13	11.50000 -0.34	11.86	11.48	11.85	25,212
26 Jul 13	11.84000 -0.04	11.86	11.81	11.82	32,324
25 Jul 13	11.88000 -0.01	11.94	11.88	11.93	3,854
24 Jul 13	11.89000 +0.09	11.90	11.77	11.88	39,199
23 Jul 13	11.80000 -0.13	11.97	11.80	11.87	46,110
22 Jul 13	11.93000 +0.07	11.95	11.86	11.86	10,589
19 Jul 13	11.86000 -0.01	11.97	11.85	11.90	16,834
18 Jul 13	11.87000 +0.13	11.99	11.74	11.75	30,302
17 Jul 13	11.74000 -0.20	11.95	11.74	11.95	29,381
16 Jul 13	11.94000 +0.37	11.96	11.60	11.67	76,798
15 Jul 13	11.57000 -0.02	11.66	11.51	11.62	22,833
12 Jul 13	11.59000 -0.11	11.72	11.55	11.62	39,883
11 Jul 13	11.70000 -0.04	11.83	11.64	11.71	80,477
10 Jul 13	11.74000 -0.11	11.81	11.38	11.77	45,650
09 Jul 13	11.85000 -0.09	12.14	11.82	12.01	85,210
08 Jul 13	11.94000 -0.06	12.21	11.80	12.21	31,118
05 Jul 13	12.00000 +0.03	12.13	11.91	12.00	18,852
04 Jul 13	11.97000 +0.29	12.20	11.68	11.68	56,017
03 Jul 13	11.68000 -0.20	12.03	11.68	12.00	14,942
02 Jul 13	11.88000 -0.23	12.51	11.72	12.24	55,891
28 Jun 13	12.11000 +0.12	12.43	11.95	11.95	68,265
27 Jun 13	11.99000 +0.30	11.99	11.68	11.70	40,222
26 Jun 13	11.69000 +0.15	11.81	11.46	11.56	29,471
25 Jun 13	11.54000 +0.44	11.62	11.19	11.19	54,093
24 Jun 13	11.10000 +0.00	11.18	11.09	11.13	16,251
21 Jun 13	11.10000 +0.21	11.15	10.97	10.98	52,666
20 Jun 13	10.89000 +0.05	11.07	10.61	10.75	39,301
19 Jun 13	10.84000 -0.23	11.15	10.83	11.15	22,233
18 Jun 13	11.07000 +0.06	11.07	10.98	11.04	8,679
17 Jun 13	11.01000 +0.01	11.07	11.00	11.07	24,845
14 Jun 13	11.00000 -0.07	11.25	10.98	11.14	174,384
13 Jun 13	11.07000 +0.09	11.07	10.91	11.04	22,441
12 Jun 13	10.98000 -0.21	11.20	10.95	11.20	22,639
11 Jun 13	11.19000 -0.02	11.19	11.10	11.13	21,748
10 Jun 13	11.21000 +0.10	11.21	10.95	11.01	37,330
07 Jun 13	11.11000 +0.11	11.20	10.98	11.05	48,834
06 Jun 13	11.00000 +0.02	11.22	10.95	10.95	16,184
05 Jun 13	10.98000 -0.22	11.30	10.90	11.26	201,967
04 Jun 13	11.20000 -0.43	11.66	11.20	11.66	176,256
03 Jun 13	11.63000 +0.13	11.67	11.45	11.60	540,742
31 May 13	11.50000 +0.36	11.63	11.19	11.19	504,772
30 May 13	11.14000 +0.34	11.18	10.78	10.89	162,425
29 May 13	10.80000 -0.15	10.98	10.77	10.97	197,087
28 May 13	10.95000 +0.05	10.95	10.82	10.90	91,891
27 May 13	10.90000 +0.22	10.90	10.65	10.70	25,519
24 May 13	10.68000 +0.17	10.74	10.55	10.61	22,616
23 May 13	10.51000 -0.19	10.65	10.42	10.65	201,549
22 May 13	10.70000 -0.04	10.87	10.66	10.78	162,868
21 May 13	10.74000 +0.09	10.91	10.65	10.65	3,037,002
17 May 13	10.65000 -0.03	10.75	10.62	10.73	15,329
16 May 13	10.68000 +0.11	10.71	10.52	10.52	455,241
15 May 13	10.57000 +0.04	10.61	10.43	10.53	35,747
14 May 13	10.53000 +0.03	10.74	10.41	10.63	204,071
13 May 13	10.50000 -0.20	10.78	10.50	10.78	21,107
10 May 13	10.70000 +0.18	10.75	10.35	10.52	93,142
09 May 13	10.52000 -0.08	10.64	10.52	10.62	3,000
08 May 13	10.60000 -0.13	10.89	10.59	10.75	15,359
07 May 13	10.73000 +0.26	10.93	10.64	10.80	91,889
06 May 13	10.47000 -0.23	10.95	10.37	10.83	19,953
03 May 13	10.70000 +0.34	10.70	10.36	10.36	119,780
02 May 13	10.36000 -0.24	10.74	10.27	10.60	122,528
01 May 13	10.60000 +0.60	10.68	9.95	9.95	80,543
30 Apr 13	10.00000 +0.15	10.00	9.82	9.90	33,699
29 Apr 13	9.85000 -0.02	10.00	9.80	9.87	91,500
26 Apr 13	9.87000 -0.03	9.90	9.80	9.89	5,519
25 Apr 13	9.90000 -0.02	9.93	9.86	9.91	146,808
24 Apr 13	9.92000 -0.04	10.06	9.87	9.88	50,263
23 Apr 13	9.96000 +0.11	9.96	9.75	9.77	9,547
22 Apr 13	9.85000 +0.10	9.90	9.75	9.85	22,828
19 Apr 13	9.75000 -0.04	9.75	9.70	9.70	34,747
18 Apr 13	9.79000 +0.14	9.84	9.65	9.65	11,171
17 Apr 13	9.65000 -0.14	9.77	9.65	9.77	7,766
16 Apr 13	9.79000 +0.24	9.81	9.52	9.52	53,730
15 Apr 13	9.55000 -0.20	9.96	9.50	9.75	34,999
12 Apr 13	9.75000 -0.09	9.81	9.75	9.80	5,496
11 Apr 13	9.84000 +0.06	9.94	9.75	9.82	47,779
10 Apr 13	9.78000 -0.09	10.04	9.77	9.87	29,745
09 Apr 13	9.87000 +0.15	10.02	9.69	9.69	17,460
08 Apr 13	9.72000 +0.04	9.90	9.65	9.65	63,883
05 Apr 13	9.68000 +0.09	9.86	9.50	9.51	184,777
04 Apr 13	9.59000 +0.07	9.66	9.50	9.50	12,752
03 Apr 13	9.52000 +0.03	9.59	9.47	9.54	9,916
02 Apr 13	9.49000 +0.00	9.57	9.43	9.57	14,872
01 Apr 13	9.49000 -0.03	9.52	9.47	9.52	19,200
28 Mar 13	9.52000 -0.10	9.68	9.46	9.67	23,320
27 Mar 13	9.62000 +0.01	9.74	9.60	9.60	17,035
26 Mar 13	9.61000 +0.02	9.67	9.59	9.60	83,915
25 Mar 13	9.59000 -0.04	9.75	9.59	9.62	30,285
22 Mar 13	9.63000 -0.12	9.82	9.63	9.75	52,821
21 Mar 13	9.75000 +0.07	9.79	9.62	9.70	31,625
20 Mar 13	9.68000 -0.07	9.76	9.65	9.75	113,649
19 Mar 13	9.75000 +0.11	9.80	9.60	9.68	38,588
18 Mar 13	9.64000 -0.09	9.75	9.59	9.75	79,589
15 Mar 13	9.73000 -0.27	10.00	9.70	10.00	62,934
14 Mar 13	10.00000 +0.11	10.02	9.85	9.90	47,165
13 Mar 13	9.89000 -0.07	10.05	9.80	10.05	193,410
12 Mar 13	9.96000 -0.14	10.10	9.91	10.10	87,320
11 Mar 13	10.10000 +0.15	10.28	9.99	9.99	104,305
08 Mar 13	9.95000 +0.14	10.01	9.75	9.79	139,942
07 Mar 13	9.81000 +0.36	9.95	9.45	9.45	135,490
06 Mar 13	9.45000 +0.10	9.45	9.30	9.38	20,950
05 Mar 13	9.35000 +0.13	9.40	9.22	9.26	289,230
04 Mar 13	9.22000 -0.13	9.31	9.15	9.30	50,508
01 Mar 13	9.35000 -0.05	9.42	9.34	9.40	168,777
28 Feb 13	9.40000 +0.00	9.50	9.28	9.32	34,952
27 Feb 13	9.40000 +0.25	9.44	9.06	9.18	26,594
26 Feb 13	9.15000 +0.07	9.15	9.10	9.12	11,103
25 Feb 13	9.08000 -0.24	9.44	9.08	9.40	31,346
22 Feb 13	9.32000 -0.05	9.42	9.32	9.35	50,051
21 Feb 13	9.37000 +0.03	9.41	9.33	9.41	11,337
20 Feb 13	9.34000 -0.11	9.53	9.30	9.53	25,054
19 Feb 13	9.45000 +0.22	9.45	9.22	9.22	14,324
15 Feb 13	9.23000 -0.16	9.40	9.21	9.40	44,405
14 Feb 13	9.39000 +0.00	9.39	9.36	9.39	4,111
13 Feb 13	9.39000 +0.13	9.42	9.24	9.25	28,853
12 Feb 13	9.26000 +0.02	9.30	9.15	9.24	110,297
11 Feb 13	9.24000 -0.05	9.38	9.22	9.38	11,652
08 Feb 13	9.29000 -0.01	9.31	9.20	9.29	37,258
07 Feb 13	9.30000 -0.04	9.35	9.25	9.35	31,015
06 Feb 13	9.34000 +0.00	9.35	9.30	9.34	11,284
05 Feb 13	9.34000 -0.04	9.40	9.30	9.40	25,944
04 Feb 13	9.38000 +0.03	9.40	9.30	9.34	68,853
01 Feb 13	9.35000 -0.05	9.46	9.35	9.40	30,350
31 Jan 13	9.40000 -0.05	9.50	9.40	9.42	47,389
30 Jan 13	9.45000 -0.01	9.50	9.44	9.50	14,638
29 Jan 13	9.46000 +0.01	9.50	9.40	9.50	9,280
28 Jan 13	9.45000 -0.02	9.50	9.45	9.50	13,660
25 Jan 13	9.47000 -0.09	9.59	9.45	9.59	118,989
24 Jan 13	9.56000 +0.06	9.65	9.51	9.51	23,383
23 Jan 13	9.50000 -0.21	9.67	9.48	9.67	82,219
22 Jan 13	9.71000 +0.44	9.71	9.27	9.27	63,866
21 Jan 13	9.27000 +0.03	9.35	9.22	9.30	91,695
18 Jan 13	9.24000 +0.03	9.35	9.22	9.25	63,254
17 Jan 13	9.21000 -0.01	9.25	9.16	9.20	65,366
16 Jan 13	9.22000 +0.02	9.25	9.20	9.21	19,943
15 Jan 13	9.20000 -0.01	9.23	9.20	9.20	153,376
14 Jan 13	9.21000 +0.04	9.24	9.11	9.18	70,611
11 Jan 13	9.17000 +0.17	9.19	9.01	9.06	13,785
10 Jan 13	9.00000 +0.02	9.09	8.90	9.00	402,120
09 Jan 13	8.98000 -0.01	9.05	8.98	9.02	121,317
08 Jan 13	8.99000 -0.11	9.10	8.95	9.10	22,897
07 Jan 13	9.10000 -0.05	9.25	9.05	9.25	7,496
04 Jan 13	9.15000 +0.00	9.15	9.13	9.13	3,018
03 Jan 13	9.15000 +0.11	9.18	8.95	9.01	14,972
02 Jan 13	9.04000 -0.22	9.38	8.99	9.38	126,995
31 Dec 12	9.26000 -0.08	9.35	9.18	9.33	54,088
28 Dec 12	9.34000 +0.04	9.34	9.18	9.34	21,930
27 Dec 12	9.30000 +0.19	9.39	9.17	9.39	107,173
24 Dec 12	9.11000 +0.16	9.12	8.98	9.00	14,683
21 Dec 12	8.95000 +0.09	9.00	8.86	8.91	106,662
20 Dec 12	8.86000 +0.07	8.89	8.68	8.68	44,144
19 Dec 12	8.79000 +0.08	8.80	8.66	8.70	21,036
18 Dec 12	8.71000 +0.12	8.75	8.56	8.56	29,126
17 Dec 12	8.59000 -0.05	8.60	8.54	8.54	9,207
14 Dec 12	8.64000 +0.09	8.65	8.51	8.51	26,401
13 Dec 12	8.55000 -0.10	8.63	8.45	8.52	26,157
12 Dec 12	8.65000 +0.26	8.66	8.36	8.37	18,728
11 Dec 12	8.39000 +0.04	8.43	8.32	8.32	27,317
10 Dec 12	8.35000 +0.00	8.40	8.28	8.28	22,891
07 Dec 12	8.35000 -0.11	8.50	8.33	8.50	117,065
06 Dec 12	8.46000 -0.04	8.54	8.40	8.45	196,338
05 Dec 12	8.50000 +0.15	8.55	8.36	8.44	191,926
04 Dec 12	8.35000 -0.05	8.40	8.25	8.40	121,697
03 Dec 12	8.40000 -0.15	8.45	8.30	8.45	139,788
30 Nov 12	8.55000 -0.01	8.55	8.45	8.54	105,366
29 Nov 12	8.56000 -0.05	8.61	8.40	8.60	158,006
28 Nov 12	8.61000 -0.09	8.65	8.51	8.57	35,368
27 Nov 12	8.70000 -0.05	8.79	8.65	8.79	75,640
26 Nov 12	8.75000 +0.16	8.75	8.50	8.51	29,461
23 Nov 12	8.59000 -0.01	8.60	8.51	8.55	7,471
22 Nov 12	8.60000 -0.03	8.60	8.57	8.60	10,250
21 Nov 12	8.63000 +0.15	8.64	8.42	8.50	61,847
20 Nov 12	8.48000 +0.08	8.59	8.32	8.45	102,997
19 Nov 12	8.40000 +0.19	8.45	8.30	8.35	12,911
16 Nov 12	8.21000 +0.11	8.23	8.00	8.10	165,010
15 Nov 12	8.10000 +0.03	8.10	7.70	8.02	99,503
14 Nov 12	8.07000 -0.31	8.29	8.07	8.29	195,745
13 Nov 12	8.38000 -0.07	8.43	8.25	8.43	40,411
12 Nov 12	8.45000 +0.05	8.45	8.40	8.42	19,695
09 Nov 12	8.40000 -0.05	8.45	8.40	8.45	24,445
08 Nov 12	8.45000 -0.06	8.55	8.40	8.50	168,755
07 Nov 12	8.51000 +0.01	8.55	8.50	8.50	5,526
06 Nov 12	8.50000 -0.03	8.68	8.50	8.68	18,504
05 Nov 12	8.53000 +0.04	8.60	8.50	8.50	13,109
02 Nov 12	8.49000 +0.04	8.50	8.45	8.46	49,460
01 Nov 12	8.45000 -0.25	8.60	8.40	8.60	292,465
31 Oct 12	8.70000 +0.20	8.70	8.45	8.50	69,782
30 Oct 12	8.50000 +0.05	8.50	8.45	8.50	11,277
29 Oct 12	8.45000 -0.04	8.52	8.45	8.47	43,390
26 Oct 12	8.49000 -0.02	8.55	8.45	8.50	98,322
25 Oct 12	8.51000 +0.00	8.58	8.35	8.56	97,701
24 Oct 12	8.51000 -0.17	8.67	8.50	8.67	77,135
23 Oct 12	8.68000 -0.11	8.79	8.60	8.68	24,130
22 Oct 12	8.79000 +0.16	8.79	8.50	8.60	37,108
19 Oct 12	8.63000 +0.01	8.64	8.50	8.62	39,386
18 Oct 12	8.62000 +0.02	8.66	8.60	8.60	5,192
17 Oct 12	8.60000 -0.09	8.75	8.58	8.64	19,749
16 Oct 12	8.69000 +0.11	8.70	8.54	8.54	89,296
15 Oct 12	8.58000 +0.03	8.59	8.47	8.53	10,545
12 Oct 12	8.55000 +0.01	8.58	8.52	8.58	14,657
11 Oct 12	8.54000 +0.09	8.58	8.51	8.51	14,758
10 Oct 12	8.45000 -0.13	8.56	8.45	8.55	24,637
09 Oct 12	8.58000 -0.04	8.73	8.57	8.73	7,531
05 Oct 12	8.62000 -0.03	8.76	8.62	8.62	10,742
04 Oct 12	8.65000 +0.00	8.67	8.30	8.56	121,403
03 Oct 12	8.65000 -0.02	8.73	8.65	8.70	5,329
02 Oct 12	8.67000 -0.08	8.75	8.65	8.71	20,064
01 Oct 12	8.75000 +0.14	8.78	8.67	8.76	85,749
28 Sep 12	8.61000 +0.04	8.64	8.50	8.55	17,605
27 Sep 12	8.57000 +0.17	8.60	8.40	8.40	14,849
26 Sep 12	8.40000 -0.32	8.73	8.40	8.70	17,528
25 Sep 12	8.72000 -0.03	8.80	8.70	8.76	104,135
24 Sep 12	8.75000 -0.07	8.88	8.71	8.77	106,655
21 Sep 12	8.82000 +0.14	8.82	8.61	8.69	37,994
20 Sep 12	8.68000 +0.00	8.72	8.60	8.72	14,882
19 Sep 12	8.68000 -0.06	8.73	8.59	8.73	5,467
18 Sep 12	8.74000 +0.03	8.79	8.71	8.71	12,115
17 Sep 12	8.71000 +0.06	8.72	8.59	8.61	3,812
14 Sep 12	8.65000 -0.17	8.88	8.62	8.88	43,788
13 Sep 12	8.82000 +0.01	8.94	8.77	8.80	21,764
12 Sep 12	8.81000 +0.05	8.90	8.68	8.68	50,660
11 Sep 12	8.76000 +0.26	8.77	8.50	8.50	31,645
10 Sep 12	8.50000 +0.02	8.54	8.50	8.52	9,743
07 Sep 12	8.48000 +0.15	8.50	8.33	8.33	41,498
06 Sep 12	8.33000 +0.11	8.35	8.21	8.21	126,356
05 Sep 12	8.22000 +0.00	8.22	8.14	8.18	77,052
04 Sep 12	8.22000 +0.00	8.22	8.19	8.21	3,345
31 Aug 12	8.22000 +0.02	8.30	8.20	8.25	5,747
30 Aug 12	8.20000 -0.09	8.25	8.16	8.25	190,612
29 Aug 12	8.29000 -0.01	8.30	8.25	8.30	8,136
28 Aug 12	8.30000 +0.05	8.30	8.25	8.30	28,229
27 Aug 12	8.25000 -0.11	8.32	8.25	8.32	2,906
24 Aug 12	8.36000 +0.01	8.41	8.33	8.35	30,255
23 Aug 12	8.35000 -0.07	8.37	8.31	8.35	7,304
22 Aug 12	8.42000 +0.06	8.46	8.30	8.35	10,478
21 Aug 12	8.36000 -0.04	8.44	8.24	8.42	54,690
20 Aug 12	8.40000 +0.05	8.42	8.31	8.40	40,494
17 Aug 12	8.35000 -0.12	8.40	8.25	8.34	45,381
16 Aug 12	8.47000 +0.05	8.49	8.30	8.40	5,790
15 Aug 12	8.42000 +0.02	8.43	8.35	8.40	47,126
14 Aug 12	8.40000 +0.05	8.47	8.36	8.36	5,491
13 Aug 12	8.35000 +0.00	8.47	8.35	8.45	3,602
10 Aug 12	8.35000 +0.00	8.43	8.32	8.32	25,376
09 Aug 12	8.35000 +0.03	8.46	8.32	8.32	14,556
08 Aug 12	8.32000 +0.12	8.35	8.22	8.22	23,298
07 Aug 12	8.20000 +0.00	8.31	8.18	8.18	27,933
03 Aug 12	8.20000 -0.05	8.33	8.17	8.25	7,350
02 Aug 12	8.25000 -0.03	8.34	8.08	8.27	37,072
01 Aug 12	8.28000 -0.07	8.44	8.27	8.44	22,682
31 Jul 12	8.35000 -0.12	8.45	8.35	8.38	134,689
30 Jul 12	8.47000 -0.23	8.68	8.41	8.68	29,225
27 Jul 12	8.70000 -0.09	8.79	8.70	8.78	83,609
26 Jul 12	8.79000 -0.01	8.81	8.79	8.80	74,874
25 Jul 12	8.80000 -0.04	8.86	8.80	8.86	78,771
24 Jul 12	8.84000 -0.02	8.91	8.81	8.88	7,051
23 Jul 12	8.86000 +0.00	8.88	8.70	8.79	17,397
20 Jul 12	8.86000 +0.07	8.87	8.80	8.80	5,643
19 Jul 12	8.79000 +0.04	8.82	8.76	8.77	4,823
18 Jul 12	8.75000 -0.03	8.84	8.75	8.82	8,275
17 Jul 12	8.78000 +0.01	8.78	8.78	8.78	460
16 Jul 12	8.77000 -0.18	8.96	8.77	8.96	2,666
13 Jul 12	8.95000 +0.18	9.02	8.77	8.77	15,344
12 Jul 12	8.77000 -0.13	9.03	8.76	9.03	146,284
11 Jul 12	8.90000 +0.05	8.91	8.82	8.88	18,154
10 Jul 12	8.85000 -0.21	9.00	8.82	9.00	56,225
09 Jul 12	9.06000 +0.06	9.10	8.98	9.05	7,778
06 Jul 12	9.00000 +0.07	9.00	8.81	8.91	7,944
05 Jul 12	8.93000 -0.08	9.10	8.85	9.00	30,277
04 Jul 12	9.01000 +0.43	9.01	8.60	8.60	122,691
03 Jul 12	8.58000 -0.09	8.70	8.54	8.70	5,648
29 Jun 12	8.67000 +0.07	8.80	8.58	8.62	135,313
28 Jun 12	8.60000 -0.01	8.64	8.55	8.64	7,174
27 Jun 12	8.61000 -0.01	8.68	8.44	8.63	116,270
26 Jun 12	8.62000 -0.05	8.69	8.60	8.67	89,407
25 Jun 12	8.67000 -0.17	8.90	8.60	8.86	69,225
22 Jun 12	8.84000 +0.10	9.00	8.80	9.00	9,001
21 Jun 12	8.74000 +0.02	8.77	8.53	8.71	26,500
20 Jun 12	8.72000 +0.14	8.76	8.40	8.62	56,840
19 Jun 12	8.58000 +0.03	8.60	8.40	8.51	43,933
18 Jun 12	8.55000 +0.05	8.75	8.39	8.50	72,895
15 Jun 12	8.50000 -0.16	8.79	8.43	8.70	77,981
14 Jun 12	8.66000 +0.20	8.71	8.43	8.43	11,975
13 Jun 12	8.46000 +0.25	8.47	8.20	8.30	51,329
12 Jun 12	8.21000 -0.04	8.30	8.19	8.30	161,485
11 Jun 12	8.25000 +0.00	8.31	8.25	8.31	35,670
08 Jun 12	8.25000 -0.04	8.28	8.13	8.24	103,999
07 Jun 12	8.29000 -0.10	8.51	8.25	8.46	39,037
06 Jun 12	8.39000 +0.14	8.46	8.25	8.46	191,832
05 Jun 12	8.25000 +0.03	8.25	8.13	8.13	46,756
04 Jun 12	8.22000 -0.23	8.43	8.20	8.39	20,107
01 Jun 12	8.45000 -0.08	8.51	8.35	8.49	84,333
31 May 12	8.53000 +0.14	8.57	8.46	8.51	153,335
30 May 12	8.39000 -0.12	8.45	8.37	8.45	6,045
29 May 12	8.51000 -0.12	8.64	8.51	8.62	57,391
28 May 12	8.63000 -0.12	8.75	8.63	8.75	1,685
25 May 12	8.75000 +0.09	8.84	8.65	8.75	63,782
24 May 12	8.66000 +0.33	8.66	8.32	8.40	22,250
23 May 12	8.33000 -0.04	8.60	8.30	8.31	17,810
22 May 12	8.37000 +0.14	8.37	8.17	8.18	49,014
18 May 12	8.23000 -0.09	8.32	8.18	8.31	19,198
17 May 12	8.32000 +0.07	8.34	8.25	8.25	41,143
16 May 12	8.25000 +0.03	8.26	8.16	8.21	119,044
15 May 12	8.22000 +0.01	8.25	8.16	8.20	38,364
14 May 12	8.21000 -0.09	8.21	8.13	8.13	60,012
11 May 12	8.30000 -0.09	8.33	8.24	8.33	66,915
10 May 12	8.39000 +0.07	8.40	8.33	8.33	95,046
09 May 12	8.32000 +0.02	8.33	8.15	8.25	30,729
08 May 12	8.30000 +0.14	8.30	8.05	8.11	61,000
07 May 12	8.16000 +0.04	8.18	7.95	7.97	73,110
04 May 12	8.12000 -0.28	8.34	8.11	8.34	138,295
03 May 12	8.40000 -0.10	8.46	8.38	8.46	242,379
02 May 12	8.50000 +0.00	8.50	8.32	8.46	23,291
01 May 12	8.50000 -0.04	8.53	8.39	8.50	20,818
30 Apr 12	8.54000 -0.01	8.66	8.45	8.56	43,782
27 Apr 12	8.55000 +0.00	8.60	8.45	8.52	48,547
26 Apr 12	8.55000 +0.00	8.58	8.52	8.58	110,549
25 Apr 12	8.55000 -0.03	8.62	8.52	8.56	6,848
24 Apr 12	8.58000 -0.01	8.68	8.56	8.68	13,009
23 Apr 12	8.59000 -0.08	8.68	8.59	8.68	47,139
20 Apr 12	8.67000 -0.01	8.70	8.62	8.70	124,950
19 Apr 12	8.68000 -0.02	8.73	8.64	8.70	19,123
18 Apr 12	8.70000 +0.02	8.70	8.62	8.63	38,218
17 Apr 12	8.68000 -0.02	8.74	8.61	8.68	70,382
16 Apr 12	8.70000 -0.03	8.81	8.70	8.73	257,297
13 Apr 12	8.73000 -0.02	8.85	8.62	8.84	32,381
12 Apr 12	8.75000 -0.06	8.81	8.66	8.81	97,937
11 Apr 12	8.81000 +0.14	8.81	8.61	8.63	132,332
10 Apr 12	8.67000 +0.08	8.73	8.54	8.63	11,417
09 Apr 12	8.59000 +0.08	8.59	8.50	8.50	46,842
05 Apr 12	8.51000 -0.03	8.54	8.47	8.54	9,523
04 Apr 12	8.54000 -0.28	8.99	8.41	8.99	260,740
03 Apr 12	8.82000 -0.36	9.25	8.82	9.25	164,971
02 Apr 12	9.18000 +0.48	9.18	8.65	8.65	39,727
30 Mar 12	8.70000 -0.04	8.82	8.61	8.74	138,175
29 Mar 12	8.74000 +0.18	8.74	8.50	8.57	30,976
28 Mar 12	8.56000 +0.21	8.61	8.35	8.35	58,783
27 Mar 12	8.35000 +0.09	8.35	8.25	8.30	40,227
26 Mar 12	8.26000 +0.06	8.26	8.17	8.25	32,181
23 Mar 12	8.20000 -0.05	8.25	8.17	8.25	134,945
22 Mar 12	8.25000 +0.01	8.25	8.22	8.24	87,968
21 Mar 12	8.24000 +0.00	8.25	8.20	8.24	94,673
20 Mar 12	8.24000 -0.01	8.28	8.20	8.20	8,289
19 Mar 12	8.25000 +0.15	8.27	8.10	8.10	13,465
16 Mar 12	8.10000 -0.20	8.31	8.10	8.31	27,246
15 Mar 12	8.30000 +0.07	8.31	8.22	8.25	14,611
14 Mar 12	8.23000 -0.03	8.31	8.16	8.27	27,213
13 Mar 12	8.26000 +0.01	8.29	8.21	8.24	348,983
12 Mar 12	8.25000 -0.05	8.35	8.20	8.35	55,637
09 Mar 12	8.30000 -0.20	8.54	8.24	8.54	76,182
08 Mar 12	8.50000 +0.32	8.50	8.20	8.20	198,507
07 Mar 12	8.18000 +0.14	8.18	8.02	8.02	36,461
06 Mar 12	8.04000 +0.12	8.07	7.88	7.98	67,065
05 Mar 12	7.92000 -0.07	8.01	7.85	7.96	7,272
02 Mar 12	7.99000 -0.16	8.10	7.87	8.10	38,851
01 Mar 12	8.15000 +0.05	8.15	8.03	8.05	42,233
29 Feb 12	8.10000 +0.19	8.13	7.85	7.92	73,937
28 Feb 12	7.91000 -0.09	8.00	7.86	8.00	13,976
27 Feb 12	8.00000 -0.05	8.09	8.00	8.09	29,487
24 Feb 12	8.05000 -0.08	8.13	8.05	8.13	10,529
23 Feb 12	8.13000 +0.17	8.13	7.98	7.98	147,279
22 Feb 12	7.96000 +0.10	7.98	7.85	7.90	177,503
21 Feb 12	7.86000 -0.05	7.90	7.76	7.85	9,748
17 Feb 12	7.91000 +0.00	7.96	7.90	7.90	3,701
16 Feb 12	7.91000 -0.09	8.05	7.89	7.99	24,507
15 Feb 12	8.00000 -0.01	8.05	7.75	8.00	22,138
14 Feb 12	8.01000 +0.00	8.05	8.01	8.05	14,937
13 Feb 12	8.01000 -0.01	8.08	8.01	8.06	36,497
10 Feb 12	8.02000 +0.00	8.04	7.97	8.00	52,391
09 Feb 12	8.02000 -0.03	8.02	7.94	8.01	32,235
08 Feb 12	8.05000 -0.02	8.10	8.02	8.09	38,965
07 Feb 12	8.07000 +0.01	8.08	8.02	8.02	10,767
06 Feb 12	8.06000 -0.04	8.10	8.01	8.10	49,829
03 Feb 12	8.10000 +0.00	8.12	8.02	8.10	79,224
02 Feb 12	8.10000 +0.01	8.10	8.01	8.02	54,881
01 Feb 12	8.09000 +0.05	8.09	8.01	8.05	50,604
31 Jan 12	8.04000 +0.09	8.09	8.01	8.05	113,098
30 Jan 12	7.95000 +0.09	8.10	7.86	7.86	136,643
27 Jan 12	7.86000 -0.09	7.98	7.86	7.91	9,995
26 Jan 12	7.95000 +0.07	8.01	7.90	7.96	123,781
25 Jan 12	7.88000 -0.02	8.03	7.86	7.89	13,175
24 Jan 12	7.90000 +0.00	8.25	7.81	7.90	127,035
23 Jan 12	7.90000 +0.29	7.94	7.70	7.70	339,822
20 Jan 12	7.61000 -0.14	7.70	7.60	7.70	39,388
19 Jan 12	7.75000 +0.05	7.81	7.60	7.75	45,248
18 Jan 12	7.70000 +0.25	7.75	7.46	7.46	58,928
17 Jan 12	7.45000 +0.15	7.46	7.30	7.35	32,690
16 Jan 12	7.30000 +0.00	7.35	7.30	7.30	186,567
13 Jan 12	7.30000 +0.00	7.34	7.29	7.30	20,176
12 Jan 12	7.30000 +0.00	7.42	7.27	7.27	20,868
11 Jan 12	7.30000 -0.03	7.44	7.25	7.40	74,984
10 Jan 12	7.33000 +0.18	7.39	7.15	7.15	47,603
09 Jan 12	7.15000 -0.05	7.20	7.15	7.16	24,900
06 Jan 12	7.20000 -0.11	7.33	7.15	7.31	7,515
05 Jan 12	7.31000 -0.01	7.39	7.30	7.35	7,411
04 Jan 12	7.32000 -0.03	7.35	7.22	7.35	13,035
03 Jan 12	7.35000 +0.03	7.38	7.29	7.37	3,980
30 Dec 11	7.32000 +0.05	7.32	7.22	7.30	4,528
29 Dec 11	7.27000 -0.01	7.27	7.22	7.25	8,001
28 Dec 11	7.28000 -0.10	7.38	7.25	7.38	4,829
23 Dec 11	7.38000 +0.00	7.39	7.28	7.39	4,890
22 Dec 11	7.38000 +0.11	7.40	7.28	7.28	13,946
21 Dec 11	7.27000 -0.05	7.27	7.15	7.15	34,720
20 Dec 11	7.32000 +0.09	7.33	7.26	7.27	180,782
19 Dec 11	7.23000 -0.06	7.35	7.22	7.30	107,588
16 Dec 11	7.29000 +0.01	7.31	7.26	7.26	11,754
15 Dec 11	7.28000 +0.06	7.35	7.20	7.20	81,323
14 Dec 11	7.22000 -0.10	7.37	7.15	7.35	242,055
13 Dec 11	7.32000 -0.05	7.32	7.30	7.30	15,263
12 Dec 11	7.37000 +0.08	7.39	7.30	7.30	154,320
09 Dec 11	7.29000 +0.12	7.30	7.17	7.17	26,425
08 Dec 11	7.17000 +0.00	7.25	7.06	7.20	192,921
07 Dec 11	7.17000 +0.00	7.24	7.15	7.19	44,882
06 Dec 11	7.17000 -0.08	7.20	7.06	7.12	16,078
05 Dec 11	7.25000 +0.30	7.25	6.92	6.92	98,743
02 Dec 11	6.95000 -0.04	7.02	6.87	7.02	16,479
01 Dec 11	6.99000 -0.08	7.07	6.85	7.07	12,510
30 Nov 11	7.07000 +0.21	7.16	6.85	6.96	25,067
29 Nov 11	6.86000 +0.05	6.98	6.75	6.80	20,831
28 Nov 11	6.81000 +0.11	6.89	6.72	6.89	64,188
25 Nov 11	6.70000 -0.15	6.80	6.67	6.80	9,032
24 Nov 11	6.85000 +0.00	7.01	6.85	6.85	13,356
23 Nov 11	6.85000 -0.30	7.13	6.85	7.13	41,201
22 Nov 11	7.15000 -0.09	7.16	7.10	7.13	19,706
21 Nov 11	7.24000 +0.13	7.25	7.00	7.00	42,389
18 Nov 11	7.11000 +0.02	7.13	7.05	7.08	21,198
17 Nov 11	7.09000 -0.12	7.20	7.07	7.20	20,439
16 Nov 11	7.21000 -0.01	7.25	7.15	7.24	42,225
15 Nov 11	7.22000 -0.18	7.37	7.11	7.31	103,048
14 Nov 11	7.40000 +0.21	7.41	7.12	7.12	264,618
11 Nov 11	7.19000 -0.10	7.29	7.06	7.17	202,704
10 Nov 11	7.29000 -0.02	7.31	7.09	7.25	274,859
09 Nov 11	7.31000 -0.13	7.32	7.21	7.25	9,622
08 Nov 11	7.44000 +0.04	7.44	7.35	7.35	12,284
07 Nov 11	7.40000 +0.04	7.42	7.30	7.35	48,835
04 Nov 11	7.36000 -0.14	7.50	7.32	7.50	3,638
03 Nov 11	7.50000 +0.00	7.57	7.38	7.49	101,717
02 Nov 11	7.50000 +0.00	7.63	7.41	7.50	226,771
01 Nov 11	7.50000 +0.05	7.50	7.18	7.20	176,226
31 Oct 11	7.45000 +0.10	7.49	7.33	7.33	76,377
28 Oct 11	7.35000 -0.15	7.50	7.27	7.50	152,073
27 Oct 11	7.50000 +0.07	7.50	7.42	7.45	84,327
26 Oct 11	7.43000 +0.08	7.55	7.40	7.40	66,342
25 Oct 11	7.35000 +0.25	7.41	7.10	7.10	189,992
24 Oct 11	7.10000 +0.39	7.14	6.60	6.60	295,509
21 Oct 11	6.71000 +0.15	6.73	6.51	6.51	143,231
20 Oct 11	6.56000 -0.04	6.60	6.56	6.60	4,869
19 Oct 11	6.60000 -0.05	6.70	6.56	6.65	66,927
18 Oct 11	6.65000 +0.15	6.65	6.50	6.50	23,636
17 Oct 11	6.50000 +0.04	6.55	6.50	6.50	9,280
14 Oct 11	6.46000 +0.07	6.52	6.40	6.52	3,585
13 Oct 11	6.39000 -0.10	6.46	6.37	6.41	13,697
12 Oct 11	6.49000 +0.14	6.56	6.35	6.35	187,127
11 Oct 11	6.35000 -0.01	6.43	6.34	6.43	20,321
07 Oct 11	6.36000 -0.04	6.46	6.31	6.43	3,137
06 Oct 11	6.40000 +0.04	6.40	6.29	6.31	3,081
05 Oct 11	6.36000 +0.22	6.36	6.10	6.10	106,939
04 Oct 11	6.14000 -0.09	6.20	6.10	6.20	248,251
03 Oct 11	6.23000 -0.27	6.43	6.23	6.42	32,678
30 Sep 11	6.50000 -0.15	6.61	6.47	6.56	13,169
29 Sep 11	6.65000 +0.05	6.76	6.61	6.70	232,666
28 Sep 11	6.60000 -0.18	6.70	6.59	6.69	19,909
27 Sep 11	6.78000 +0.53	6.78	6.39	6.45	192,631
26 Sep 11	6.25000 +0.25	6.35	6.05	6.35	110,621
23 Sep 11	6.00000 +0.09	6.20	6.00	6.00	66,380
22 Sep 11	5.91000 -0.29	6.10	5.89	6.00	184,630
21 Sep 11	6.20000 -0.10	6.31	6.20	6.26	7,576
20 Sep 11	6.30000 -0.03	6.39	6.25	6.39	130,440
19 Sep 11	6.33000 +0.08	6.33	6.16	6.29	104,692
16 Sep 11	6.25000 -0.15	6.41	6.25	6.27	73,354
15 Sep 11	6.40000 -0.05	6.46	6.40	6.45	750,025
14 Sep 11	6.45000 +0.20	6.48	6.26	6.26	98,309
13 Sep 11	6.25000 +0.00	6.32	6.15	6.25	192,740
12 Sep 11	6.25000 -0.20	6.38	6.18	6.38	7,577
09 Sep 11	6.45000 -0.05	6.50	6.32	6.38	30,489
08 Sep 11	6.50000 +0.29	6.65	6.21	6.22	245,609
07 Sep 11	6.21000 +0.19	6.25	6.01	6.01	22,937
06 Sep 11	6.02000 -0.06	6.06	6.00	6.00	11,627
02 Sep 11	6.08000 -0.23	6.28	6.08	6.28	217,326
01 Sep 11	6.31000 +0.11	6.38	6.24	6.24	22,156
31 Aug 11	6.20000 +0.13	6.20	6.05	6.05	23,612
30 Aug 11	6.07000 +0.03	6.10	6.00	6.05	35,002
29 Aug 11	6.04000 -0.06	6.10	6.00	6.10	62,777
26 Aug 11	6.10000 +0.04	6.11	5.92	6.10	17,761
25 Aug 11	6.06000 -0.22	6.29	6.06	6.29	6,681
24 Aug 11	6.28000 +0.13	6.28	6.12	6.12	53,950
23 Aug 11	6.15000 -0.03	6.20	6.11	6.16	26,593
22 Aug 11	6.18000 +0.07	6.25	6.04	6.25	48,099
19 Aug 11	6.11000 -0.30	6.30	6.07	6.30	93,473
18 Aug 11	6.41000 -0.21	6.45	6.37	6.44	6,217
17 Aug 11	6.62000 -0.03	6.65	6.51	6.64	56,707
16 Aug 11	6.65000 +0.01	6.65	6.59	6.61	7,305
15 Aug 11	6.64000 +0.14	6.70	6.50	6.50	8,828
12 Aug 11	6.50000 +0.07	6.51	6.40	6.43	2,398
11 Aug 11	6.43000 -0.08	6.54	6.42	6.51	631,036
10 Aug 11	6.51000 +0.08	6.59	6.28	6.37	18,747
09 Aug 11	6.43000 +0.43	6.50	6.00	6.00	273,427
08 Aug 11	6.00000 -0.38	6.10	5.86	6.00	65,946
05 Aug 11	6.38000 +0.05	6.39	6.04	6.11	136,971
04 Aug 11	6.33000 -0.18	6.61	6.31	6.61	19,004
03 Aug 11	6.51000 -0.09	6.55	6.38	6.40	7,838
02 Aug 11	6.60000 +0.01	6.86	6.60	6.73	16,615
29 Jul 11	6.59000 -0.04	6.59	6.46	6.59	7,816
28 Jul 11	6.63000 +0.03	6.65	6.60	6.65	60,265
27 Jul 11	6.60000 -0.03	6.71	6.60	6.60	54,064
26 Jul 11	6.63000 -0.11	6.73	6.63	6.70	577,446
25 Jul 11	6.74000 +0.12	6.77	6.60	6.60	223,475
22 Jul 11	6.62000 -0.03	6.65	6.60	6.65	11,505
21 Jul 11	6.65000 +0.20	6.71	6.45	6.45	198,999
20 Jul 11	6.45000 -0.01	6.52	6.45	6.48	388,596
19 Jul 11	6.46000 -0.10	6.52	6.46	6.52	49,177
18 Jul 11	6.56000 -0.13	6.70	6.52	6.70	16,768
15 Jul 11	6.69000 +0.05	6.69	6.61	6.64	2,393
14 Jul 11	6.64000 -0.08	6.73	6.61	6.73	9,945
13 Jul 11	6.72000 -0.06	6.81	6.67	6.78	14,003
12 Jul 11	6.78000 -0.03	6.90	6.77	6.85	221,306
11 Jul 11	6.81000 -0.09	6.89	6.78	6.85	5,937
08 Jul 11	6.90000 -0.05	6.90	6.80	6.84	14,842
07 Jul 11	6.95000 -0.05	7.08	6.93	7.06	176,138
06 Jul 11	7.00000 +0.00	7.04	6.94	6.94	177,532
05 Jul 11	7.00000 -0.16	7.16	6.81	7.15	29,668
04 Jul 11	7.16000 +0.23	7.17	6.91	6.92	273,880
30 Jun 11	6.93000 +0.18	6.95	6.65	6.75	87,351
29 Jun 11	6.75000 +0.15	6.77	6.60	6.65	61,084
28 Jun 11	6.60000 -0.03	6.65	6.54	6.65	146,325
27 Jun 11	6.63000 +0.05	6.63	6.58	6.58	24,732
24 Jun 11	6.58000 +0.17	6.60	6.42	6.42	58,943
23 Jun 11	6.41000 +0.05	6.43	6.25	6.32	175,536
22 Jun 11	6.36000 -0.11	6.50	6.32	6.41	81,448
21 Jun 11	6.47000 +0.17	6.48	6.32	6.33	57,609
20 Jun 11	6.30000 -0.02	6.38	6.28	6.31	198,111
17 Jun 11	6.32000 +0.04	6.37	6.25	6.37	79,535
16 Jun 11	6.28000 -0.12	6.40	6.27	6.40	38,942
15 Jun 11	6.40000 +0.01	6.50	6.38	6.40	15,403
14 Jun 11	6.39000 +0.04	6.45	6.36	6.45	141,734
13 Jun 11	6.35000 -0.20	6.60	6.35	6.55	36,193
10 Jun 11	6.55000 -0.20	6.72	6.55	6.72	15,375
09 Jun 11	6.75000 +0.13	6.77	6.66	6.66	13,680
08 Jun 11	6.62000 -0.10	6.72	6.58	6.72	12,497
07 Jun 11	6.72000 -0.03	6.88	6.70	6.75	824,030
06 Jun 11	6.75000 -0.13	7.02	6.70	6.94	33,241
03 Jun 11	6.88000 +0.13	7.16	6.80	6.85	475,723
02 Jun 11	6.75000 +0.15	6.80	6.53	6.70	76,716
01 Jun 11	6.60000 +0.01	6.81	6.51	6.81	93,990
31 May 11	6.59000 +0.10	6.61	6.47	6.50	159,002
30 May 11	6.49000 -0.01	6.51	6.45	6.45	570,355
27 May 11	6.50000 +0.18	6.65	6.40	6.40	71,475
26 May 11	6.32000 -0.12	6.42	6.32	6.41	1,842,356
25 May 11	6.44000 +0.05	6.49	6.35	6.35	35,258
24 May 11	6.39000 -0.12	6.56	6.39	6.50	48,308
20 May 11	6.51000 +0.01	6.51	6.45	6.45	43,949
19 May 11	6.50000 +0.10	6.50	6.39	6.40	1,845,100
18 May 11	6.40000 +0.04	6.41	6.37	6.41	46,882
17 May 11	6.36000 -0.04	6.40	6.35	6.39	28,199
16 May 11	6.40000 +0.04	6.45	6.38	6.38	6,105
13 May 11	6.36000 -0.04	6.43	6.36	6.42	4,059
12 May 11	6.40000 +0.05	6.41	6.38	6.38	255,174
11 May 11	6.35000 +0.01	6.36	6.35	6.35	712
10 May 11	6.34000 -0.02	6.35	6.30	6.35	12,574
09 May 11	6.36000 +0.18	6.41	6.13	6.13	13,925
06 May 11	6.18000 +0.08	6.29	6.10	6.12	11,513
05 May 11	6.10000 -0.03	6.15	6.09	6.10	877,138
04 May 11	6.13000 +0.03	6.13	6.05	6.10	10,344
03 May 11	6.10000 -0.07	6.27	6.06	6.21	34,817
02 May 11	6.17000 -0.12	6.28	6.14	6.27	31,764
29 Apr 11	6.29000 -0.08	6.35	6.27	6.32	107,994
28 Apr 11	6.37000 -0.01	6.42	6.30	6.40	636,279
27 Apr 11	6.38000 +0.12	6.40	6.27	6.29	1,658,239
26 Apr 11	6.26000 +0.09	6.26	6.15	6.25	244,720
25 Apr 11	6.17000 -0.05	6.25	6.15	6.16	16,080
21 Apr 11	6.22000 -0.06	6.27	6.22	6.25	233,233
20 Apr 11	6.28000 -0.02	6.31	6.27	6.28	65,460
19 Apr 11	6.30000 +0.02	6.31	6.28	6.28	165,672
18 Apr 11	6.28000 -0.10	6.35	6.27	6.30	9,191
15 Apr 11	6.38000 +0.06	6.40	6.30	6.39	171,117
14 Apr 11	6.32000 -0.03	6.38	6.31	6.38	89,033
13 Apr 11	6.35000 -0.03	6.40	6.35	6.35	15,287
12 Apr 11	6.38000 -0.04	6.42	6.34	6.42	31,541
11 Apr 11	6.42000 -0.03	6.45	6.36	6.45	146,180
08 Apr 11	6.45000 -0.04	6.49	6.44	6.45	14,980
07 Apr 11	6.49000 +0.06	6.49	6.45	6.47	4,812
06 Apr 11	6.43000 -0.02	6.45	6.38	6.45	156,564
05 Apr 11	6.45000 -0.03	6.50	6.42	6.43	28,740
04 Apr 11	6.48000 -0.02	6.50	6.43	6.49	29,543
01 Apr 11	6.50000 +0.12	6.50	6.38	6.38	353,009
31 Mar 11	6.38000 -0.01	6.49	6.33	6.35	31,691
30 Mar 11	6.39000 +0.02	6.39	6.30	6.38	391,515
29 Mar 11	6.37000 -0.05	6.40	6.27	6.40	19,624
28 Mar 11	6.42000 -0.03	6.50	6.41	6.41	56,540
25 Mar 11	6.45000 -0.04	6.45	6.42	6.45	28,243
24 Mar 11	6.49000 +0.00	6.50	6.45	6.45	13,025
23 Mar 11	6.49000 -0.06	6.54	6.48	6.54	22,462
22 Mar 11	6.55000 -0.04	6.60	6.51	6.60	55,640
21 Mar 11	6.59000 +0.05	6.62	6.43	6.48	17,032
18 Mar 11	6.54000 +0.09	6.67	6.45	6.50	15,387
17 Mar 11	6.45000 +0.25	6.47	6.20	6.25	105,373
16 Mar 11	6.20000 -0.11	6.35	6.17	6.25	57,589
15 Mar 11	6.31000 +0.06	6.31	6.00	6.00	32,221
14 Mar 11	6.25000 -0.25	6.50	6.25	6.43	65,491
11 Mar 11	6.50000 -0.03	6.56	6.48	6.50	120,636
10 Mar 11	6.53000 -0.14	6.80	6.45	6.65	174,536
09 Mar 11	6.67000 +0.19	6.71	6.55	6.65	583,585
08 Mar 11	6.48000 +0.04	6.49	6.39	6.49	168,243
07 Mar 11	6.44000 -0.02	6.48	6.43	6.46	21,496
04 Mar 11	6.46000 -0.14	6.60	6.41	6.60	90,355
03 Mar 11	6.60000 -0.20	6.76	6.60	6.63	63,027
02 Mar 11	6.80000 +0.10	6.80	6.60	6.68	83,715
01 Mar 11	6.70000 +0.15	6.76	6.55	6.55	1,400,468
28 Feb 11	6.55000 +0.01	6.55	6.50	6.55	12,532
25 Feb 11	6.54000 -0.03	6.80	6.49	6.80	26,258
24 Feb 11	6.57000 +0.09	6.60	6.50	6.60	47,552
23 Feb 11	6.48000 -0.12	6.60	6.46	6.60	15,812
22 Feb 11	6.60000 -0.15	6.76	6.48	6.76	276,195
18 Feb 11	6.75000 +0.00	6.75	6.69	6.75	17,574
17 Feb 11	6.75000 +0.00	6.80	6.69	6.69	103,293
16 Feb 11	6.75000 -0.02	6.80	6.69	6.72	12,075
15 Feb 11	6.77000 +0.11	6.86	6.75	6.82	46,113
14 Feb 11	6.66000 -0.10	6.83	6.66	6.80	34,299
11 Feb 11	6.76000 -0.09	6.85	6.75	6.85	165,431
10 Feb 11	6.85000 -0.09	6.95	6.85	6.95	3,721
09 Feb 11	6.94000 +0.06	6.95	6.90	6.90	7,650
08 Feb 11	6.88000 -0.05	6.94	6.86	6.90	12,505
07 Feb 11	6.93000 -0.04	7.00	6.92	7.00	57,902
04 Feb 11	6.97000 +0.02	7.00	6.95	7.00	4,823
03 Feb 11	6.95000 -0.02	7.06	6.95	6.99	12,120
02 Feb 11	6.97000 -0.04	7.01	6.95	6.95	99,439
01 Feb 11	7.01000 +0.06	7.05	6.90	6.96	427,010
31 Jan 11	6.95000 +0.04	7.07	6.93	6.93	168,895
28 Jan 11	6.91000 -0.01	6.95	6.74	6.93	236,059
27 Jan 11	6.92000 +0.05	6.96	6.66	6.93	399,646
26 Jan 11	6.87000 +0.13	6.90	6.74	6.80	14,166
25 Jan 11	6.74000 +0.03	6.77	6.59	6.70	34,586
24 Jan 11	6.71000 +0.11	6.83	6.66	6.74	20,504
21 Jan 11	6.60000 +0.08	6.60	6.45	6.52	50,359
20 Jan 11	6.52000 -0.03	6.58	6.31	6.50	96,306
19 Jan 11	6.55000 -0.20	6.71	6.53	6.71	38,832
18 Jan 11	6.75000 -0.09	6.95	6.72	6.82	77,440
17 Jan 11	6.84000 +0.04	6.84	6.80	6.84	8,465
14 Jan 11	6.80000 +0.00	6.84	6.80	6.80	90,440
13 Jan 11	6.80000 -0.10	6.90	6.80	6.90	20,851
12 Jan 11	6.90000 +0.03	6.93	6.81	6.87	329,103
11 Jan 11	6.87000 +0.01	6.96	6.72	6.85	635,485
10 Jan 11	6.86000 +0.06	6.89	6.80	6.83	18,577
07 Jan 11	6.80000 -0.05	6.96	6.78	6.96	4,204
06 Jan 11	6.85000 -0.10	7.00	6.81	6.96	47,394
05 Jan 11	6.95000 -0.05	6.98	6.74	6.98	37,951
04 Jan 11	7.00000 -0.02	7.02	6.95	7.00	23,920
31 Dec 10	7.02000 -0.02	7.04	7.01	7.04	2,940
30 Dec 10	7.04000 -0.01	7.06	7.01	7.06	9,563
29 Dec 10	7.05000 +0.11	7.05	6.82	6.94	23,193
24 Dec 10	6.94000 +0.04	6.94	6.84	6.84	6,373
23 Dec 10	6.90000 -0.01	6.93	6.81	6.87	62,620
22 Dec 10	6.91000 -0.07	7.00	6.85	6.98	54,542
21 Dec 10	6.98000 -0.10	7.10	6.96	7.04	67,950
20 Dec 10	7.08000 -0.01	7.13	6.98	7.13	83,774
17 Dec 10	7.09000 -0.09	7.17	7.04	7.17	23,987
16 Dec 10	7.18000 +0.03	7.20	7.07	7.10	89,055
15 Dec 10	7.15000 +0.00	7.20	7.11	7.16	302,170
14 Dec 10	7.15000 +0.01	7.26	7.10	7.10	196,537
13 Dec 10	7.14000 -0.04	7.20	7.10	7.14	73,067
10 Dec 10	7.18000 +0.06	7.20	7.07	7.16	39,891
09 Dec 10	7.12000 +0.02	7.12	7.00	7.06	334,961
08 Dec 10	7.10000 -0.02	7.14	7.01	7.11	115,494
07 Dec 10	7.12000 -0.06	7.15	7.06	7.15	88,306
06 Dec 10	7.18000 +0.01	7.25	7.11	7.25	122,510
03 Dec 10	7.17000 -0.01	7.19	7.03	7.10	114,020
02 Dec 10	7.18000 +0.07	7.18	6.95	7.05	109,978
01 Dec 10	7.11000 +0.11	7.11	6.96	7.06	85,109
30 Nov 10	7.00000 +0.03	7.00	6.80	6.81	111,808
29 Nov 10	6.97000 +0.03	7.00	6.90	6.90	150,496
26 Nov 10	6.94000 -0.01	6.97	6.90	6.97	17,100
25 Nov 10	6.95000 -0.03	6.97	6.90	6.97	64,889
24 Nov 10	6.98000 -0.02	7.00	6.93	6.93	15,515
23 Nov 10	7.00000 -0.01	7.05	6.90	7.00	28,558
22 Nov 10	7.01000 -0.04	7.07	6.91	7.06	57,096
19 Nov 10	7.05000 +0.13	7.10	6.90	6.90	132,958
18 Nov 10	6.92000 +0.02	6.97	6.90	6.90	45,914
17 Nov 10	6.90000 +0.01	6.90	6.83	6.90	30,546
16 Nov 10	6.89000 -0.08	6.97	6.80	6.97	11,740
15 Nov 10	6.97000 -0.01	7.00	6.95	7.00	5,600
12 Nov 10	6.98000 -0.09	7.05	6.82	7.05	97,476
11 Nov 10	7.07000 -0.07	7.14	7.02	7.10	216,848
10 Nov 10	7.14000 +0.34	7.15	6.85	6.85	106,445
09 Nov 10	6.80000 +0.05	6.88	6.73	6.75	32,935
08 Nov 10	6.75000 +0.01	6.79	6.70	6.79	27,216
05 Nov 10	6.74000 +0.23	6.80	6.51	6.55	123,628
04 Nov 10	6.51000 +0.11	6.53	6.40	6.40	304,783
03 Nov 10	6.40000 +0.00	6.46	6.35	6.46	36,050
02 Nov 10	6.40000 -0.02	6.50	6.40	6.45	16,268
01 Nov 10	6.42000 -0.02	6.53	6.27	6.45	425,084
29 Oct 10	6.44000 -0.04	6.50	6.32	6.50	56,228
28 Oct 10	6.48000 +0.23	6.49	6.24	6.25	187,855
27 Oct 10	6.25000 +0.05	6.25	6.22	6.22	21,846
26 Oct 10	6.20000 +0.00	6.22	6.18	6.21	322,680
25 Oct 10	6.20000 -0.09	6.35	6.20	6.31	187,622
22 Oct 10	6.29000 -0.01	6.30	6.26	6.29	4,115
21 Oct 10	6.30000 -0.05	6.37	6.20	6.37	107,243
20 Oct 10	6.35000 -0.01	6.35	6.30	6.35	40,470
19 Oct 10	6.36000 -0.02	6.40	6.35	6.40	20,969
18 Oct 10	6.38000 -0.02	6.40	6.35	6.40	56,987
15 Oct 10	6.40000 +0.01	6.40	6.35	6.40	92,300
14 Oct 10	6.39000 -0.02	6.45	6.35	6.38	20,034
13 Oct 10	6.41000 +0.03	6.50	6.38	6.40	94,704
12 Oct 10	6.38000 -0.02	6.41	6.33	6.41	111,905
08 Oct 10	6.40000 -0.01	6.49	6.36	6.44	62,865
07 Oct 10	6.41000 +0.01	6.51	6.41	6.45	110,664
06 Oct 10	6.40000 -0.06	6.50	6.24	6.50	164,067
05 Oct 10	6.46000 -0.01	6.50	6.45	6.50	69,801
04 Oct 10	6.47000 -0.03	6.50	6.41	6.50	26,531
01 Oct 10	6.50000 -0.10	6.56	6.44	6.55	33,056
30 Sep 10	6.60000 -0.11	6.70	6.50	6.70	126,000
29 Sep 10	6.71000 +0.15	6.72	6.53	6.54	38,797
28 Sep 10	6.56000 +0.01	6.56	6.41	6.55	109,566
27 Sep 10	6.55000 +0.06	6.58	6.50	6.54	24,435
24 Sep 10	6.49000 +0.35	6.55	6.19	6.19	96,299
23 Sep 10	6.14000 +0.07	6.14	6.00	6.06	30,827
22 Sep 10	6.07000 +0.07	6.07	5.97	6.00	24,581
21 Sep 10	6.00000 -0.02	6.05	5.94	6.05	129,913
20 Sep 10	6.02000 +0.02	6.06	5.90	6.01	433,687
17 Sep 10	6.00000 -0.15	6.17	5.99	6.17	382,190
16 Sep 10	6.15000 +0.06	6.17	6.05	6.06	449,278
15 Sep 10	6.09000 -0.05	6.15	6.08	6.10	80,912
14 Sep 10	6.14000 -0.16	6.30	6.13	6.28	896,701
13 Sep 10	6.30000 +0.01	6.35	6.28	6.35	44,072
10 Sep 10	6.29000 -0.20	6.50	6.23	6.49	76,430
09 Sep 10	6.49000 -0.01	6.65	6.34	6.65	125,358
08 Sep 10	6.50000 +0.14	6.65	6.49	6.50	421,054
07 Sep 10	6.36000 +0.23	6.40	6.19	6.19	212,184
03 Sep 10	6.13000 +0.05	6.20	6.04	6.04	91,273
02 Sep 10	6.08000 +0.03	6.10	6.00	6.06	72,957
01 Sep 10	6.05000 +0.05	6.16	5.90	5.90	516,707
31 Aug 10	6.00000 +0.11	6.05	5.85	5.91	136,264
30 Aug 10	5.89000 -0.05	6.00	5.89	5.94	32,422
27 Aug 10	5.94000 +0.04	6.10	5.86	5.95	45,903
26 Aug 10	5.90000 +0.07	5.93	5.83	5.86	33,977
25 Aug 10	5.83000 -0.03	5.90	5.80	5.86	61,640
24 Aug 10	5.86000 -0.14	6.00	5.85	5.95	71,949
23 Aug 10	6.00000 -0.01	6.02	5.99	6.02	38,557
20 Aug 10	6.01000 +0.01	6.02	5.99	6.00	37,807
19 Aug 10	6.00000 +0.00	6.00	5.95	6.00	26,955
18 Aug 10	6.00000 -0.03	6.05	5.98	6.05	37,349
17 Aug 10	6.03000 +0.10	6.04	5.94	5.94	565,082
16 Aug 10	5.93000 -0.02	6.00	5.90	5.96	112,675
13 Aug 10	5.95000 +0.02	5.98	5.91	5.95	12,775
12 Aug 10	5.93000 -0.05	6.03	5.90	5.96	205,300
11 Aug 10	5.98000 +0.03	5.98	5.85	5.90	27,585
10 Aug 10	5.95000 -0.02	6.00	5.86	6.00	53,735
09 Aug 10	5.97000 -0.01	5.99	5.89	5.95	30,360
06 Aug 10	5.98000 -0.02	6.04	5.95	5.95	26,639
05 Aug 10	6.00000 -0.02	6.00	5.91	5.98	62,233
04 Aug 10	6.02000 +0.01	6.03	5.94	6.02	26,264
03 Aug 10	6.01000 -0.05	6.07	6.00	6.06	57,309
30 Jul 10	6.06000 +0.14	6.11	5.95	5.95	243,430
29 Jul 10	5.92000 +0.07	5.92	5.78	5.80	1,268,913
28 Jul 10	5.85000 -0.04	5.93	5.72	5.85	146,339
27 Jul 10	5.89000 -0.06	5.98	5.77	5.87	325,944
26 Jul 10	5.95000 -0.13	6.06	5.80	6.06	213,455
23 Jul 10	6.08000 -0.03	6.12	6.01	6.07	77,978
22 Jul 10	6.11000 +0.02	6.14	6.04	6.10	45,240
21 Jul 10	6.09000 -0.05	6.20	6.07	6.10	50,820
20 Jul 10	6.14000 +0.02	6.16	6.00	6.10	81,340
19 Jul 10	6.12000 -0.13	6.32	6.12	6.25	29,844
16 Jul 10	6.25000 +0.08	6.26	6.16	6.20	122,916
15 Jul 10	6.17000 +0.09	6.17	6.06	6.10	20,995
14 Jul 10	6.08000 +0.18	6.14	5.90	5.94	44,641
13 Jul 10	5.90000 +0.13	5.91	5.71	5.75	75,903
12 Jul 10	5.77000 +0.08	5.77	5.65	5.65	101,627
09 Jul 10	5.69000 -0.01	5.75	5.53	5.75	153,877
08 Jul 10	5.70000 +0.11	5.70	5.58	5.59	80,725
07 Jul 10	5.59000 -0.01	5.66	5.50	5.60	67,687
06 Jul 10	5.60000 -0.15	5.74	5.60	5.72	90,155
05 Jul 10	5.75000 +0.01	5.76	5.60	5.76	23,969
02 Jul 10	5.74000 +0.03	5.75	5.50	5.51	205,741
30 Jun 10	5.71000 +0.02	5.78	5.52	5.70	95,163
29 Jun 10	5.69000 -0.13	5.80	5.55	5.80	61,101
28 Jun 10	5.82000 -0.13	6.00	5.81	5.95	95,054
25 Jun 10	5.95000 -0.05	6.00	5.90	5.93	19,630
24 Jun 10	6.00000 -0.05	6.06	5.91	6.05	28,897
23 Jun 10	6.05000 +0.11	6.06	5.92	5.92	42,948
22 Jun 10	5.94000 -0.19	6.12	5.94	6.12	33,441
21 Jun 10	6.13000 -0.04	6.27	6.12	6.15	84,294
18 Jun 10	6.17000 -0.02	6.20	6.00	6.20	54,180
17 Jun 10	6.19000 -0.03	6.23	6.16	6.23	36,968
16 Jun 10	6.22000 -0.02	6.25	6.10	6.21	84,758
15 Jun 10	6.24000 +0.02	6.25	6.23	6.24	204,686
14 Jun 10	6.22000 -0.07	6.36	6.22	6.27	181,674
11 Jun 10	6.29000 +0.00	6.31	6.20	6.30	48,705
10 Jun 10	6.29000 -0.03	6.39	6.29	6.35	53,401
09 Jun 10	6.32000 -0.12	6.45	6.32	6.42	79,583
08 Jun 10	6.44000 -0.01	6.49	6.35	6.49	67,151
07 Jun 10	6.45000 +0.03	6.49	6.40	6.41	119,897
04 Jun 10	6.42000 -0.07	6.49	6.25	6.49	41,478
03 Jun 10	6.49000 +0.07	6.56	6.29	6.29	33,261
02 Jun 10	6.42000 +0.45	6.45	6.00	6.08	280,703
01 Jun 10	5.97000 -0.01	5.99	5.86	5.91	17,629
31 May 10	5.98000 +0.08	5.98	5.90	5.90	13,700
28 May 10	5.90000 -0.10	6.05	5.85	6.01	31,598
27 May 10	6.00000 -0.05	6.05	5.98	6.00	13,724
26 May 10	6.05000 +0.14	6.07	5.92	5.92	72,683
25 May 10	5.91000 -0.08	5.93	5.75	5.76	87,861
21 May 10	5.99000 +0.10	6.01	5.74	5.80	193,839
20 May 10	5.89000 -0.03	5.90	5.55	5.81	47,254
19 May 10	5.92000 -0.06	6.00	5.85	5.95	37,521
18 May 10	5.98000 -0.04	6.02	5.95	6.01	21,475
17 May 10	6.02000 -0.03	6.06	5.90	6.01	99,110
14 May 10	6.05000 +0.12	6.06	5.89	5.90	53,844
13 May 10	5.93000 -0.02	6.00	5.90	5.90	15,986
12 May 10	5.95000 -0.03	6.00	5.95	5.99	292,495
11 May 10	5.98000 -0.06	6.05	5.82	6.05	119,214
10 May 10	6.04000 +0.01	6.20	6.01	6.08	73,246
07 May 10	6.03000 -0.02	6.07	5.83	6.05	48,944
06 May 10	6.05000 -0.05	6.10	5.90	6.07	42,723
05 May 10	6.10000 +0.00	6.14	6.07	6.14	10,297
04 May 10	6.10000 -0.10	6.20	6.09	6.12	39,407
03 May 10	6.20000 -0.05	6.26	6.20	6.25	8,195
30 Apr 10	6.25000 +0.04	6.36	6.15	6.18	237,342
29 Apr 10	6.21000 +0.01	6.25	6.12	6.25	107,479
28 Apr 10	6.20000 +0.08	6.20	6.00	6.05	697,056
27 Apr 10	6.12000 -0.04	6.16	5.94	6.16	47,403
26 Apr 10	6.16000 +0.02	6.20	6.15	6.15	58,790
23 Apr 10	6.14000 +0.00	6.16	6.03	6.15	168,499
22 Apr 10	6.14000 -0.06	6.20	6.14	6.19	77,407
21 Apr 10	6.20000 +0.01	6.20	6.15	6.19	92,844
20 Apr 10	6.19000 -0.06	6.23	6.17	6.23	223,025
19 Apr 10	6.25000 -0.05	6.30	6.24	6.30	10,041
16 Apr 10	6.30000 -0.05	6.30	6.24	6.30	45,826
15 Apr 10	6.35000 +0.05	6.35	6.28	6.28	3,083
14 Apr 10	6.30000 -0.02	6.35	6.29	6.35	44,304
13 Apr 10	6.32000 +0.01	6.35	6.25	6.25	4,352
12 Apr 10	6.31000 -0.02	6.36	6.22	6.22	35,295
09 Apr 10	6.33000 -0.07	6.40	6.28	6.39	78,354
08 Apr 10	6.40000 +0.01	6.40	6.20	6.39	74,124
07 Apr 10	6.39000 +0.05	6.40	6.20	6.35	102,000
06 Apr 10	6.34000 -0.06	6.34	6.15	6.20	803,158
05 Apr 10	6.40000 -0.10	6.50	6.37	6.47	56,757
01 Apr 10	6.50000 -0.06	6.55	6.41	6.55	50,303
31 Mar 10	6.56000 -0.03	6.65	6.37	6.62	75,509
30 Mar 10	6.59000 -0.11	6.76	6.55	6.70	24,875
29 Mar 10	6.70000 -0.12	6.88	6.70	6.85	28,916
26 Mar 10	6.82000 +0.02	6.95	6.80	6.80	59,067
25 Mar 10	6.80000 +0.28	6.80	6.50	6.50	135,779
24 Mar 10	6.52000 +0.07	6.54	6.47	6.47	90,083
23 Mar 10	6.45000 +0.10	6.45	6.35	6.35	21,244
22 Mar 10	6.35000 -0.03	6.44	6.30	6.44	66,049
19 Mar 10	6.38000 -0.11	6.55	6.36	6.55	25,353
18 Mar 10	6.49000 +0.06	6.65	6.40	6.50	60,690
17 Mar 10	6.43000 +0.13	6.43	6.30	6.33	55,691
16 Mar 10	6.30000 +0.12	6.40	6.25	6.25	49,538
15 Mar 10	6.18000 -0.08	6.30	6.10	6.25	110,473
12 Mar 10	6.26000 -0.06	6.31	6.22	6.31	73,255
11 Mar 10	6.32000 -0.08	6.35	6.20	6.20	195,892
10 Mar 10	6.40000 +0.05	6.40	6.20	6.35	209,275
09 Mar 10	6.35000 +0.02	6.35	6.25	6.34	70,115
08 Mar 10	6.33000 +0.00	6.35	6.23	6.35	69,601
05 Mar 10	6.33000 +0.02	6.36	6.27	6.36	79,453
04 Mar 10	6.31000 -0.09	6.41	6.30	6.41	9,925
03 Mar 10	6.40000 -0.05	6.50	6.38	6.50	11,220
02 Mar 10	6.45000 -0.01	6.55	6.39	6.55	53,336
01 Mar 10	6.46000 -0.07	6.65	6.39	6.60	31,801
26 Feb 10	6.53000 +0.13	6.58	6.33	6.38	296,166
25 Feb 10	6.40000 +0.03	6.43	6.21	6.30	112,165
24 Feb 10	6.37000 +0.27	6.47	6.00	6.01	390,575
23 Feb 10	6.10000 -0.07	6.15	5.98	6.15	221,413
22 Feb 10	6.17000 -0.01	6.21	6.14	6.21	70,671
19 Feb 10	6.18000 -0.03	6.24	6.17	6.21	22,057
18 Feb 10	6.21000 -0.10	6.29	6.20	6.29	21,493
17 Feb 10	6.31000 -0.11	6.42	6.27	6.42	78,410
16 Feb 10	6.42000 +0.00	6.44	6.32	6.43	93,062
12 Feb 10	6.42000 -0.02	6.45	6.39	6.43	11,537
11 Feb 10	6.44000 -0.01	6.45	6.40	6.41	45,380
10 Feb 10	6.45000 +0.01	6.48	6.35	6.40	29,622
09 Feb 10	6.44000 +0.16	6.49	6.19	6.27	98,336
08 Feb 10	6.28000 -0.01	6.38	6.18	6.26	94,534
05 Feb 10	6.29000 +0.04	6.30	6.10	6.25	120,814
04 Feb 10	6.25000 +0.00	6.28	6.00	6.25	249,008
03 Feb 10	6.25000 -0.13	6.40	6.25	6.33	563,289
02 Feb 10	6.38000 +0.03	6.40	6.30	6.38	706,466
01 Feb 10	6.35000 +0.03	6.38	6.28	6.30	171,016
29 Jan 10	6.32000 -0.09	6.44	6.32	6.43	259,869
28 Jan 10	6.41000 +0.01	6.44	6.30	6.41	59,328
27 Jan 10	6.40000 -0.04	6.45	6.35	6.44	78,516
26 Jan 10	6.44000 +0.04	6.45	6.36	6.42	58,505
25 Jan 10	6.40000 +0.04	6.50	6.40	6.40	83,962
22 Jan 10	6.36000 -0.03	6.38	6.21	6.30	149,562
21 Jan 10	6.39000 -0.03	6.43	6.20	6.37	53,121
20 Jan 10	6.42000 -0.02	6.42	6.16	6.40	610,275
19 Jan 10	6.44000 -0.08	6.55	6.43	6.55	29,152
18 Jan 10	6.52000 +0.01	6.63	6.51	6.52	19,238
15 Jan 10	6.51000 -0.16	6.65	6.48	6.65	1,077,260
14 Jan 10	6.67000 -0.03	6.80	6.60	6.70	525,859
13 Jan 10	6.70000 +0.15	6.70	6.50	6.59	915,840
12 Jan 10	6.55000 +0.14	6.60	6.40	6.40	504,408
11 Jan 10	6.41000 +0.14	6.43	6.20	6.28	199,651
08 Jan 10	6.27000 +0.09	6.30	6.20	6.21	111,546
07 Jan 10	6.18000 -0.04	6.32	6.18	6.22	69,021
06 Jan 10	6.22000 -0.06	6.27	6.20	6.25	133,660
05 Jan 10	6.28000 +0.00	6.28	6.15	6.28	196,205
04 Jan 10	6.28000 -0.04	6.35	6.15	6.35	46,582
31 Dec 09	6.32000 +0.05	6.35	6.25	6.30	27,139
30 Dec 09	6.27000 +0.01	6.35	6.25	6.30	152,857
29 Dec 09	6.26000 +0.00	6.38	6.15	6.16	42,907

Descartes Systems Group

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	126.81000 +4.64	128.06	121.17	122.37	400,063
19 Oct 26	122.17000 -1.05	123.41	121.90	122.68	348,826
16 Oct 26	123.22000 -2.71	126.76	121.29	126.46	380,704
15 Oct 26	125.93000 +4.43	126.56	121.93	121.93	532,096
14 Oct 26	121.50000 +0.70	122.14	120.18	121.11	380,760
13 Oct 26	120.80000 +2.66	122.05	118.89	119.00	342,335
09 Oct 26	118.14000 +2.68	120.12	116.55	116.55	238,160
08 Oct 26	115.46000 +1.39	116.00	113.38	114.43	271,380
07 Oct 26	114.07000 +2.28	115.47	111.73	112.16	252,393
06 Oct 26	111.79000 -3.21	116.07	111.46	115.51	290,214
05 Oct 26	115.00000 +0.99	116.87	113.34	114.09	218,473
02 Oct 26	114.01000 -1.36	116.34	113.95	115.72	250,828
01 Oct 26	115.37000 +0.25	119.00	114.42	116.07	312,418
30 Sep 26	115.12000 +2.53	115.53	112.23	112.61	391,955
29 Sep 26	112.59000 +0.89	112.72	110.05	111.75	380,661
28 Sep 26	111.70000 +0.61	112.41	107.41	110.35	308,612
25 Sep 26	111.09000 -2.17	114.17	110.88	113.09	457,638
24 Sep 26	113.26000 +0.14	114.58	111.82	112.79	328,300
23 Sep 26	113.12000 +2.27	114.30	110.56	110.88	222,100
22 Sep 26	110.85000 -0.48	113.38	109.19	112.20	299,300
21 Sep 26	111.33000 +3.62	111.46	108.43	108.58	332,245
18 Sep 26	107.71000 -3.66	111.87	107.71	111.87	1,208,836
17 Sep 26	111.37000 +0.85	111.86	109.62	110.86	240,801
16 Sep 26	110.52000 -0.55	112.21	109.71	110.17	253,166
15 Sep 26	111.07000 -0.09	113.03	109.00	110.75	373,768
14 Sep 26	111.16000 +5.84	111.49	105.08	106.00	356,900
11 Sep 26	105.32000 +6.77	106.89	100.00	102.99	433,116
10 Sep 26	98.55000 -2.89	103.55	97.59	100.89	559,284
09 Sep 26	101.44000 -2.63	104.63	101.12	104.00	310,675
08 Sep 26	104.07000 -5.06	108.56	102.45	108.56	341,700
04 Sep 26	109.13000 -2.35	110.80	107.34	110.60	309,500
03 Sep 26	111.48000 +2.95	112.57	109.12	109.12	398,300
02 Sep 26	108.53000 -3.18	112.51	108.19	111.20	369,900
01 Sep 26	111.71000 +0.18	113.59	110.99	111.92	429,500
31 Aug 26	111.53000 -2.09	114.18	110.84	112.80	8,129,100
28 Aug 26	113.62000 +1.95	113.81	108.68	111.18	567,900
27 Aug 26	111.67000 +4.06	113.06	107.80	107.80	531,800
26 Aug 26	107.61000 +0.29	107.89	105.60	106.40	404,354
25 Aug 26	107.32000 -1.46	109.71	106.26	108.49	334,707
24 Aug 26	108.78000 +0.98	110.18	107.94	109.13	377,253
21 Aug 26	107.80000 +0.41	107.80	104.85	107.05	370,686
20 Aug 26	107.39000 +0.15	107.61	105.02	106.37	276,662
19 Aug 26	107.24000 +2.69	107.39	103.94	103.94	302,168
18 Aug 26	104.55000 +0.65	106.17	104.19	104.73	271,771
17 Aug 26	103.90000 -3.41	106.81	102.66	106.81	385,155
14 Aug 26	107.31000 -0.30	107.42	104.18	107.42	457,661
13 Aug 26	107.61000 -0.59	108.95	102.57	108.95	557,049
12 Aug 26	108.20000 -2.10	109.63	106.07	109.63	196,860
11 Aug 26	110.30000 -1.11	111.98	109.89	111.40	192,310
10 Aug 26	111.41000 +0.33	112.28	110.08	110.94	234,281
07 Aug 26	111.08000 +2.12	111.18	107.81	107.81	254,600
06 Aug 26	108.96000 +1.68	109.04	104.84	106.53	284,225
05 Aug 26	107.28000 -1.62	111.10	106.71	110.22	197,127
04 Aug 26	108.90000 +3.62	109.26	106.04	106.81	617,515
31 Jul 26	105.28000 +0.86	106.19	103.18	103.42	244,145
30 Jul 26	104.42000 -5.23	108.12	102.19	108.12	322,585
29 Jul 26	109.65000 +3.03	111.71	106.62	106.62	436,530
28 Jul 26	106.62000 +6.19	106.85	101.35	101.45	387,269
27 Jul 26	100.43000 +4.19	102.00	97.14	97.21	325,663
24 Jul 26	96.24000 +3.57	96.60	93.69	93.69	211,462
23 Jul 26	92.67000 -3.34	96.09	92.56	96.05	305,958
22 Jul 26	96.01000 -4.05	100.13	95.54	100.13	335,032
21 Jul 26	100.06000 -3.53	103.63	100.06	103.43	412,198
20 Jul 26	103.59000 -0.27	105.19	102.10	104.00	239,427
17 Jul 26	103.86000 -2.73	106.93	103.01	105.30	212,502
16 Jul 26	106.59000 +6.41	106.67	100.79	100.79	453,998
15 Jul 26	100.18000 -0.76	103.28	99.48	101.91	206,290
14 Jul 26	100.94000 -2.06	102.75	98.73	101.72	261,869
13 Jul 26	103.00000 +1.02	104.36	101.53	102.59	222,692
10 Jul 26	101.98000 +0.30	104.49	100.85	102.54	259,924
09 Jul 26	101.68000 +0.59	102.21	99.57	100.55	220,178
08 Jul 26	101.09000 -1.31	101.66	99.04	101.66	250,355
07 Jul 26	102.40000 -1.41	106.47	102.26	105.00	228,932
06 Jul 26	103.81000 +0.64	104.11	101.59	103.59	310,924
03 Jul 26	103.17000 -0.12	104.04	101.06	104.04	63,511
02 Jul 26	103.29000 +5.06	104.52	100.48	100.64	398,600
30 Jun 26	98.23000 -0.43	98.83	96.83	97.94	266,726
29 Jun 26	98.66000 -1.17	102.53	98.38	100.93	288,803
26 Jun 26	99.83000 +5.45	100.17	94.56	94.56	289,963
25 Jun 26	94.38000 -2.26	97.42	93.82	96.10	345,210
24 Jun 26	96.64000 +0.43	98.31	96.18	96.52	299,394
23 Jun 26	96.21000 +2.05	97.63	93.98	93.98	498,500
22 Jun 26	94.16000 -4.56	98.65	93.88	94.15	419,082
19 Jun 26	98.72000 +3.55	98.79	95.20	95.20	702,813
18 Jun 26	95.17000 -4.01	99.30	95.13	99.30	305,828
17 Jun 26	99.18000 -0.68	100.56	98.00	99.28	324,851
16 Jun 26	99.86000 -1.47	102.14	98.64	101.29	246,763
15 Jun 26	101.33000 -0.69	104.46	101.20	102.56	153,700
12 Jun 26	102.02000 -0.84	103.25	99.41	102.91	220,699
11 Jun 26	102.86000 -0.35	104.79	101.43	102.96	247,761
10 Jun 26	103.21000 -1.03	104.24	101.98	103.00	207,211
09 Jun 26	104.24000 -0.75	106.09	102.20	104.67	240,859
08 Jun 26	104.99000 -0.31	106.25	103.05	105.55	212,100
05 Jun 26	105.30000 -3.04	109.93	104.16	107.90	323,411
04 Jun 26	108.34000 +5.46	112.73	107.40	107.56	819,838
03 Jun 26	102.88000 -4.44	107.07	102.45	107.00	261,702
02 Jun 26	107.32000 -3.15	109.74	105.55	109.11	337,548
01 Jun 26	110.47000 +8.73	110.52	104.99	104.99	386,128
29 May 26	101.74000 +2.84	103.29	98.28	99.71	821,152
28 May 26	98.90000 +2.42	99.97	96.64	96.64	362,367
27 May 26	96.48000 -0.94	98.50	96.45	96.79	174,821
26 May 26	97.42000 -3.49	99.21	97.36	99.21	236,434
25 May 26	100.91000 +2.51	101.49	98.97	98.97	82,241
22 May 26	98.40000 +0.84	100.77	97.93	98.47	169,797
21 May 26	97.56000 -2.09	98.98	96.29	98.97	286,094
20 May 26	99.65000 +2.61	100.64	95.35	97.16	349,800
19 May 26	97.04000 +3.88	99.80	96.09	96.09	358,283
15 May 26	93.16000 +0.77	94.05	92.00	92.39	233,201
14 May 26	92.39000 +1.49	93.20	90.07	90.99	292,191
13 May 26	90.90000 -1.21	91.64	89.67	91.50	208,658
12 May 26	92.11000 -2.05	95.56	91.00	95.20	460,953
11 May 26	94.16000 -4.76	98.71	94.10	98.71	194,518
08 May 26	98.92000 -1.43	100.44	96.45	100.13	303,299
07 May 26	100.35000 +3.23	102.31	97.18	97.18	295,966
06 May 26	97.12000 -1.80	99.06	96.47	98.92	365,925
05 May 26	98.92000 -1.41	100.54	97.77	100.04	222,091
04 May 26	100.33000 +0.88	102.55	99.47	99.56	207,400
01 May 26	99.45000 +1.44	102.08	98.21	98.79	222,061
30 Apr 26	98.01000 -0.95	98.99	96.47	98.56	302,760
29 Apr 26	98.96000 +1.91	99.02	96.35	97.05	282,287
28 Apr 26	97.05000 +0.02	98.86	96.31	97.23	216,517
27 Apr 26	97.03000 -1.38	98.96	96.90	97.97	268,652
24 Apr 26	98.41000 -0.68	99.83	96.68	99.14	197,920
23 Apr 26	99.09000 -3.81	102.00	97.47	102.00	276,320
22 Apr 26	102.90000 -0.95	105.05	102.35	104.68	305,144
21 Apr 26	103.85000 -1.15	107.05	103.53	105.25	373,232
20 Apr 26	105.00000 +0.38	105.90	103.65	104.56	504,487
17 Apr 26	104.62000 +0.69	105.49	103.44	105.04	432,616
16 Apr 26	103.93000 +4.23	105.10	101.96	102.20	631,300
15 Apr 26	99.70000 +5.44	100.17	94.59	95.13	362,260
14 Apr 26	94.26000 +2.57	94.59	91.89	92.43	284,685
13 Apr 26	91.69000 +4.38	92.60	87.44	87.50	312,960
10 Apr 26	87.31000 -2.22	89.59	86.85	89.56	348,867
09 Apr 26	89.53000 -3.55	93.42	88.25	93.42	550,169
08 Apr 26	93.08000 -3.37	99.74	92.89	99.24	241,658
07 Apr 26	96.45000 -2.20	99.48	96.23	98.50	182,318
06 Apr 26	98.65000 -0.84	99.72	97.98	99.41	199,283
02 Apr 26	99.49000 +1.03	100.02	97.23	97.53	181,660
01 Apr 26	98.46000 -1.18	100.60	96.90	100.50	172,613
31 Mar 26	99.64000 +0.80	101.22	98.26	99.79	280,392
30 Mar 26	98.84000 +2.12	99.71	96.25	96.85	240,973
27 Mar 26	96.72000 -2.57	98.89	95.57	98.64	480,160
26 Mar 26	99.29000 +2.53	99.73	96.34	96.50	342,889
25 Mar 26	96.76000 -0.97	99.00	95.02	97.91	306,983
24 Mar 26	97.73000 -2.92	100.13	96.40	100.13	211,512
23 Mar 26	100.65000 +1.02	102.80	100.08	100.72	297,306
20 Mar 26	99.63000 -0.04	99.93	96.75	98.22	592,113
19 Mar 26	99.67000 +2.00	100.13	96.39	97.51	356,959
18 Mar 26	97.67000 +0.30	98.09	95.50	97.35	280,159
17 Mar 26	97.37000 -1.34	100.61	96.48	98.87	230,357
16 Mar 26	98.71000 -0.81	100.47	96.56	99.81	303,500
13 Mar 26	99.52000 +1.43	100.60	97.99	98.10	322,408
12 Mar 26	98.09000 +4.29	101.82	97.00	97.00	615,916
11 Mar 26	93.80000 -1.35	97.79	93.00	95.36	262,832
10 Mar 26	95.15000 -3.03	97.97	93.09	97.83	410,740
09 Mar 26	98.18000 +0.67	98.51	95.45	96.09	471,626
06 Mar 26	97.51000 -0.38	98.54	95.56	97.02	315,800
05 Mar 26	97.89000 +4.86	98.23	93.03	93.03	361,000
04 Mar 26	93.03000 -2.29	95.62	92.72	95.62	275,800
03 Mar 26	95.32000 +3.18	95.98	90.28	91.09	332,200
02 Mar 26	92.14000 +1.92	92.33	88.85	88.95	299,800
27 Feb 26	90.22000 -2.62	91.32	88.83	91.32	567,200
26 Feb 26	92.84000 +4.40	93.20	89.02	89.04	532,700
25 Feb 26	88.44000 +1.28	88.89	86.79	87.38	329,000
24 Feb 26	87.16000 +1.14	88.50	85.85	86.45	476,100
23 Feb 26	86.02000 -5.76	91.18	85.92	91.02	314,900
20 Feb 26	91.78000 +1.34	93.47	89.72	89.98	384,500
19 Feb 26	90.44000 +0.02	90.98	89.16	90.45	231,000
18 Feb 26	90.42000 +1.41	91.50	87.77	88.25	275,500
17 Feb 26	89.01000 -0.56	90.99	87.82	88.82	273,300
13 Feb 26	89.57000 +1.43	90.33	87.91	88.23	415,600
12 Feb 26	88.14000 -1.14	90.32	85.26	89.71	491,300
11 Feb 26	89.28000 -4.81	94.58	86.66	94.27	480,200
10 Feb 26	94.09000 +2.65	94.42	91.00	91.00	373,000
09 Feb 26	91.44000 +0.19	91.96	89.51	90.95	298,000
06 Feb 26	91.25000 -1.73	95.38	90.86	94.95	415,200
05 Feb 26	92.98000 +1.50	93.76	91.48	91.48	487,000
04 Feb 26	91.48000 +1.05	93.45	87.75	90.26	531,800
03 Feb 26	90.43000 -8.96	98.74	89.11	98.74	620,000
02 Feb 26	99.39000 -2.30	109.79	98.96	109.79	489,700
30 Jan 26	101.69000 -0.36	102.41	100.65	101.50	354,500
29 Jan 26	102.05000 -6.12	106.48	100.85	106.12	409,100
28 Jan 26	108.17000 -2.47	112.22	108.02	111.14	320,200
27 Jan 26	110.64000 -2.71	113.27	110.43	113.13	166,100
26 Jan 26	113.35000 +1.43	113.47	111.32	111.48	177,100
23 Jan 26	111.92000 -0.89	113.02	111.51	112.51	242,400
22 Jan 26	112.81000 -0.24	115.93	112.80	114.05	222,900
21 Jan 26	113.05000 -3.96	117.09	111.81	117.09	292,400
20 Jan 26	117.01000 -4.30	120.65	116.78	120.32	387,300
19 Jan 26	121.31000 -1.08	122.95	120.29	121.02	144,500
16 Jan 26	122.39000 -0.66	124.77	121.43	122.57	299,900
15 Jan 26	123.05000 +3.01	124.52	121.91	123.21	353,800
14 Jan 26	120.04000 -2.01	124.58	117.89	121.61	417,900
13 Jan 26	122.05000 -0.96	123.81	121.32	123.01	526,100
12 Jan 26	123.01000 +1.19	123.45	121.30	122.90	162,200
09 Jan 26	121.82000 +3.16	121.91	118.76	118.76	334,600
08 Jan 26	118.66000 -0.04	119.60	116.60	118.83	295,400
07 Jan 26	118.70000 +0.55	120.66	117.61	118.08	227,800
06 Jan 26	118.15000 +1.89	118.40	115.12	116.26	210,300
05 Jan 26	116.26000 -0.70	119.55	116.14	117.05	280,600
02 Jan 26	116.96000 -3.45	121.15	116.50	121.00	124,700
31 Dec 25	120.41000 -0.21	121.07	120.13	121.07	92,500
30 Dec 25	120.62000 -1.17	122.46	120.55	121.19	323,600
29 Dec 25	121.79000 -0.17	122.73	121.17	121.80	95,400
24 Dec 25	121.96000 -0.11	122.26	121.55	121.87	31,800
23 Dec 25	122.07000 -0.99	123.35	121.21	123.26	84,600
22 Dec 25	123.06000 -0.58	123.93	122.55	123.13	112,700
19 Dec 25	123.64000 +1.08	123.71	122.36	122.56	267,200
18 Dec 25	122.56000 -0.07	124.45	122.49	123.82	156,300
17 Dec 25	122.63000 -2.02	125.81	122.63	125.35	178,200
16 Dec 25	124.65000 +1.61	124.77	121.54	121.54	142,600
15 Dec 25	123.04000 -1.79	125.96	122.93	125.31	113,900
12 Dec 25	124.83000 -2.16	126.83	124.46	126.83	128,900
11 Dec 25	126.99000 -1.80	129.64	126.60	128.11	197,400
10 Dec 25	128.78999 +1.71	129.03	127.09	127.57	198,000
09 Dec 25	127.08000 -1.03	130.06	126.79	128.20	192,000
08 Dec 25	128.11000 -0.15	129.09	127.35	128.33	308,000
05 Dec 25	128.25999 -4.19	132.37	127.94	132.18	333,500
04 Dec 25	132.45000 +16.64	133.03	123.13	124.05	695,700
03 Dec 25	115.81000 +0.42	116.06	114.44	115.39	192,100
02 Dec 25	115.39000 +0.68	116.08	114.39	114.55	176,700
01 Dec 25	114.71000 -0.07	115.99	112.99	113.18	255,800
28 Nov 25	114.78000 -0.72	115.67	114.52	114.74	165,600
27 Nov 25	115.50000 -0.06	115.86	115.39	115.76	40,500
26 Nov 25	115.56000 -0.59	116.32	114.81	116.28	146,900
25 Nov 25	116.15000 +1.70	116.50	114.00	114.21	220,300
24 Nov 25	114.45000 -0.36	115.16	113.40	115.01	469,200
21 Nov 25	114.81000 +2.20	115.21	111.72	112.55	330,300
20 Nov 25	112.61000 +0.93	113.20	111.39	112.89	301,900
19 Nov 25	111.68000 +0.84	112.97	110.71	111.54	249,100
18 Nov 25	110.84000 -2.25	113.42	110.55	112.32	356,800
17 Nov 25	113.09000 -3.90	116.94	112.81	116.94	183,100
14 Nov 25	116.99000 +1.44	117.31	114.04	114.34	619,100
13 Nov 25	115.55000 -2.52	118.05	115.05	117.69	346,500
12 Nov 25	118.07000 +1.67	118.14	116.07	116.52	255,100
11 Nov 25	116.40000 +0.25	116.58	115.52	116.15	189,700
10 Nov 25	116.15000 -2.22	119.14	115.54	119.14	280,800
07 Nov 25	118.37000 -0.09	118.38	116.76	118.08	296,700
06 Nov 25	118.46000 -2.31	120.70	117.79	120.70	243,100
05 Nov 25	120.77000 +1.14	121.05	118.39	120.31	380,200
04 Nov 25	119.63000 -4.40	122.61	118.77	122.11	317,400
03 Nov 25	124.03000 +0.16	124.88	122.10	124.54	270,300
31 Oct 25	123.87000 -1.26	125.11	122.80	124.75	354,300
30 Oct 25	125.13000 -0.01	126.97	124.15	125.06	356,200
29 Oct 25	125.14000 -9.49	134.63	125.00	134.63	407,600
28 Oct 25	134.63000 +0.85	135.72	133.04	134.65	145,500
27 Oct 25	133.78000 -1.17	135.77	132.98	135.77	182,400
24 Oct 25	134.95000 -0.67	137.05	134.63	136.93	167,900
23 Oct 25	135.62000 +0.01	136.21	134.63	134.93	163,200
22 Oct 25	135.61000 -0.81	136.51	134.87	136.15	223,500
21 Oct 25	136.42000 +1.92	136.83	133.92	134.51	128,600
20 Oct 25	134.50000 -0.29	136.93	134.43	135.42	111,400
17 Oct 25	134.78999 +1.18	135.99	133.01	133.01	138,100
16 Oct 25	133.61000 -2.22	136.23	133.19	135.59	119,000
15 Oct 25	135.83000 -1.13	138.31	135.25	137.50	135,900
14 Oct 25	136.96001 +3.34	137.82	133.58	133.62	174,900
10 Oct 25	133.62000 -2.58	136.99	133.14	136.99	135,000
09 Oct 25	136.20000 +0.35	136.39	134.07	135.81	109,700
08 Oct 25	135.85001 +3.12	135.90	132.33	132.66	139,100
07 Oct 25	132.73000 +0.75	133.38	130.91	132.84	253,100
06 Oct 25	131.98000 +0.99	132.52	129.24	132.52	142,900
03 Oct 25	130.99001 +2.11	132.88	129.85	130.38	157,800
02 Oct 25	128.88000 +1.29	129.22	126.88	127.68	215,400
01 Oct 25	127.59000 -3.45	131.79	127.50	130.66	177,700
30 Sep 25	131.03999 -1.73	133.14	130.61	133.14	170,800
29 Sep 25	132.77000 +0.45	133.55	131.67	132.71	183,400
26 Sep 25	132.32001 -1.86	134.56	132.23	134.29	201,900
25 Sep 25	134.17999 -2.24	137.76	132.73	136.02	265,000
24 Sep 25	136.42000 -2.82	140.03	136.26	139.60	151,400
23 Sep 25	139.24001 -3.48	144.04	139.21	142.83	143,400
22 Sep 25	142.72000 +2.45	142.83	139.60	140.29	194,100
19 Sep 25	140.27000 -0.48	142.04	139.31	140.61	1,024,200
18 Sep 25	140.75000 +3.07	141.18	138.36	138.40	229,800
17 Sep 25	137.67999 -2.37	140.92	137.14	140.46	156,800
16 Sep 25	140.05000 -1.23	141.92	139.39	141.92	137,300
15 Sep 25	141.28000 -3.25	144.81	140.63	144.78	155,500
12 Sep 25	144.53000 -3.40	147.74	144.31	147.64	177,700
11 Sep 25	147.92999 +1.16	147.98	146.10	147.10	173,000
10 Sep 25	146.77000 -1.45	149.60	146.09	148.43	141,400
09 Sep 25	148.22000 -0.09	148.98	147.22	148.56	186,500
08 Sep 25	148.31000 -1.14	150.74	146.36	150.74	120,400
05 Sep 25	149.45000 +2.59	150.05	147.00	147.68	326,800
04 Sep 25	146.86000 +9.66	147.08	135.92	138.08	367,300
03 Sep 25	137.20000 +1.40	137.28	135.28	135.78	225,100
02 Sep 25	135.80000 -1.45	137.42	135.06	135.06	246,600
29 Aug 25	137.25000 -0.29	138.40	135.72	137.57	222,200
28 Aug 25	137.53999 +0.07	138.22	136.33	137.24	161,300
27 Aug 25	137.47000 +1.94	138.20	136.18	136.18	281,500
26 Aug 25	135.53000 -2.08	138.35	135.37	138.06	556,200
25 Aug 25	137.61000 -2.61	141.43	137.39	140.34	167,300
22 Aug 25	140.22000 +2.40	140.35	137.32	138.37	246,400
21 Aug 25	137.82001 +1.73	138.18	135.65	136.37	107,500
20 Aug 25	136.09000 -0.87	137.48	135.19	136.21	126,300
19 Aug 25	136.96001 +0.75	137.43	135.77	136.21	153,500
18 Aug 25	136.21001 +0.51	136.71	135.67	135.67	109,400
15 Aug 25	135.70000 +0.52	136.86	135.00	135.45	153,500
14 Aug 25	135.17999 -1.63	136.96	134.81	136.07	164,400
13 Aug 25	136.81000 -0.17	138.00	135.66	137.27	207,000
12 Aug 25	136.98000 +0.05	137.77	135.79	137.00	162,700
11 Aug 25	136.92999 -2.33	140.68	136.81	138.67	312,100
08 Aug 25	139.25999 -1.67	141.89	139.21	141.00	113,600
07 Aug 25	140.92999 -1.66	143.45	138.67	143.42	175,800
06 Aug 25	142.59000 -5.76	149.24	141.93	149.24	200,000
05 Aug 25	148.35001 +4.18	148.39	146.10	146.17	140,300
01 Aug 25	144.17000 -2.22	145.62	142.50	144.59	146,700
31 Jul 25	146.39000 -1.30	148.47	146.20	148.23	135,000
30 Jul 25	147.69000 +0.82	148.20	145.48	147.28	172,600
29 Jul 25	146.87000 +0.20	148.45	146.42	146.87	134,200
28 Jul 25	146.67000 -0.81	148.95	146.67	148.51	171,000
25 Jul 25	147.48000 +2.30	147.80	145.64	145.76	111,300
24 Jul 25	145.17999 +1.71	145.37	142.99	143.03	102,200
23 Jul 25	143.47000 +1.17	144.03	142.12	142.97	129,800
22 Jul 25	142.30000 -0.26	143.15	140.66	142.01	102,600
21 Jul 25	142.56000 -1.62	144.77	142.39	144.02	93,700
18 Jul 25	144.17999 -0.51	144.76	143.67	144.56	165,900
17 Jul 25	144.69000 +2.54	145.01	141.73	142.15	160,100
16 Jul 25	142.14999 +1.85	143.51	140.32	140.83	131,900
15 Jul 25	140.30000 -0.23	141.31	139.96	141.26	112,700
14 Jul 25	140.53000 +2.24	140.86	137.59	138.24	108,500
11 Jul 25	138.28999 -4.33	141.73	138.11	141.52	147,300
10 Jul 25	142.62000 +1.84	142.66	138.39	140.39	151,300
09 Jul 25	140.78000 +0.96	141.07	139.01	140.02	99,900
08 Jul 25	139.82001 -0.02	141.88	139.06	139.06	148,000
07 Jul 25	139.84000 -0.46	141.96	139.33	140.02	119,900
04 Jul 25	140.30000 +0.28	140.48	139.18	139.18	36,700
03 Jul 25	140.02000 +2.05	141.76	138.31	138.31	111,300
02 Jul 25	137.97000 -0.36	138.30	136.53	138.30	151,600
30 Jun 25	138.33000 -0.72	139.46	137.64	139.46	191,300
27 Jun 25	139.05000 -0.19	141.91	138.78	139.06	169,000
26 Jun 25	139.24001 +1.17	139.59	136.50	138.45	146,800
25 Jun 25	138.07001 -3.94	143.49	138.00	142.15	225,100
24 Jun 25	142.00999 +3.61	142.73	138.88	138.99	170,400
23 Jun 25	138.39999 +2.12	138.73	135.75	135.91	160,300
20 Jun 25	136.28000 -0.72	138.48	135.95	138.12	471,400
19 Jun 25	137.00000 +1.39	137.25	133.60	134.79	81,900
18 Jun 25	135.61000 +1.11	135.77	133.22	134.50	168,900
17 Jun 25	134.50000 +1.45	134.51	132.14	132.64	158,100
16 Jun 25	133.05000 -1.75	135.84	132.91	134.87	180,900
13 Jun 25	134.80000 -2.27	136.26	133.10	135.05	210,600
12 Jun 25	137.07001 +2.16	137.30	134.00	134.07	208,200
11 Jun 25	134.91000 -2.08	137.87	134.26	137.46	211,000
10 Jun 25	136.99001 -0.58	138.19	135.16	137.91	145,800
09 Jun 25	137.57001 -2.53	140.10	135.59	140.10	200,500
06 Jun 25	140.10001 +1.15	142.00	138.26	141.58	227,900
05 Jun 25	138.95000 -19.14	149.90	136.04	136.04	660,100
04 Jun 25	158.09000 +0.24	158.61	157.26	157.53	147,000
03 Jun 25	157.85001 +1.21	157.96	156.00	157.40	90,400
02 Jun 25	156.64000 -2.48	159.16	155.81	159.16	81,800
30 May 25	159.12000 +2.08	159.41	156.51	157.71	368,700
29 May 25	157.03999 -1.39	159.59	156.76	159.59	78,500
28 May 25	158.42999 -3.17	162.10	158.29	161.60	132,600
27 May 25	161.60001 +0.98	161.98	159.75	160.54	143,100
26 May 25	160.62000 +2.77	161.79	155.02	157.96	59,700
23 May 25	157.85001 -0.60	159.25	156.62	156.62	201,400
22 May 25	158.45000 +1.11	159.13	156.85	157.86	140,300
21 May 25	157.34000 -1.45	159.35	156.81	158.67	180,000
20 May 25	158.78999 +0.01	158.95	154.90	154.90	105,300
16 May 25	158.78000 +1.38	158.97	156.70	157.64	71,900
15 May 25	157.39999 +0.06	158.21	156.17	156.96	66,900
14 May 25	157.34000 -1.61	158.95	155.50	158.01	137,000
13 May 25	158.95000 +0.65	160.88	157.99	158.36	112,500
12 May 25	158.30000 +8.59	158.69	152.98	155.34	195,700
09 May 25	149.71001 -1.63	152.04	148.39	152.04	91,000
08 May 25	151.34000 +2.47	152.31	148.68	150.24	116,900
07 May 25	148.87000 +0.64	149.70	147.22	147.76	124,100
06 May 25	148.23000 -0.48	148.83	145.77	145.77	104,100
05 May 25	148.71001 +0.74	149.62	146.47	146.65	74,200
02 May 25	147.97000 +2.68	148.48	145.29	147.47	167,900
01 May 25	145.28999 +0.11	148.46	144.93	145.92	84,100
30 Apr 25	145.17999 -1.62	145.30	143.34	144.88	219,200
29 Apr 25	146.80000 +0.54	146.95	145.01	145.26	83,100
28 Apr 25	146.25999 +0.07	148.46	145.14	146.52	62,317
25 Apr 25	146.19000 -0.43	147.05	145.59	146.91	78,809
24 Apr 25	146.62000 +3.32	147.04	143.30	143.30	110,406
23 Apr 25	143.30000 +4.49	146.00	142.40	142.48	121,048
22 Apr 25	138.81000 +0.11	140.71	137.91	139.92	156,623
21 Apr 25	138.70000 -2.93	140.76	137.34	140.50	105,305
17 Apr 25	141.63000 -1.44	143.61	141.51	143.29	113,783
16 Apr 25	143.07001 -1.51	143.85	141.37	143.00	146,045
15 Apr 25	144.58000 +3.63	144.75	141.88	141.88	160,602
14 Apr 25	140.95000 -0.32	143.67	139.87	143.62	122,014
11 Apr 25	141.27000 +0.72	141.41	137.77	140.71	120,605
10 Apr 25	140.55000 -4.47	144.26	138.09	144.26	162,178
09 Apr 25	145.02000 +11.03	145.69	132.62	132.89	185,872
08 Apr 25	133.99001 -2.13	140.66	131.65	139.74	167,281
07 Apr 25	136.12000 -0.36	140.52	131.17	131.17	323,255
04 Apr 25	136.48000 -5.19	139.57	134.26	138.39	269,686
03 Apr 25	141.67000 -7.35	144.86	139.89	144.86	226,951
02 Apr 25	149.02000 +3.27	149.16	144.35	144.35	124,434
01 Apr 25	145.75000 +0.88	145.94	143.85	144.91	154,118
31 Mar 25	144.87000 +1.34	145.34	141.11	141.21	284,546
28 Mar 25	143.53000 -2.00	144.99	142.54	144.49	142,283
27 Mar 25	145.53000 -2.30	147.00	145.02	146.88	110,925
26 Mar 25	147.83000 -2.88	152.13	147.44	150.71	108,249
25 Mar 25	150.71001 +3.41	151.39	147.43	148.14	176,403
24 Mar 25	147.30000 +2.14	148.29	146.25	146.91	141,010
21 Mar 25	145.16000 +2.00	145.21	142.30	142.30	262,202
20 Mar 25	143.16000 -0.12	143.55	141.93	143.17	128,804
19 Mar 25	143.28000 +1.42	144.18	141.97	141.97	117,998
18 Mar 25	141.86000 -1.28	142.95	141.26	142.89	110,008
17 Mar 25	143.14000 +0.34	144.14	141.04	143.01	106,673
14 Mar 25	142.80000 +2.40	142.91	140.79	141.79	171,290
13 Mar 25	140.39999 -2.97	143.65	140.30	142.33	255,126
12 Mar 25	143.37000 +2.26	146.88	142.39	142.75	181,827
11 Mar 25	141.11000 +1.94	142.94	138.13	138.28	251,805
10 Mar 25	139.17000 -5.03	142.06	136.91	140.77	353,596
07 Mar 25	144.20000 -1.14	147.38	142.99	144.85	331,003
06 Mar 25	145.34000 -13.67	148.57	139.28	140.08	641,850
05 Mar 25	159.00999 +1.27	159.13	156.41	156.41	190,933
04 Mar 25	157.74001 -1.95	159.24	154.11	158.22	199,793
03 Mar 25	159.69000 -1.57	162.20	159.00	162.19	132,931
28 Feb 25	161.25999 +2.05	161.36	157.73	159.21	268,399
27 Feb 25	159.21001 -1.46	163.09	159.17	162.22	113,863
26 Feb 25	160.67000 +1.60	162.51	159.28	159.28	121,287
25 Feb 25	159.07001 +0.90	160.12	156.81	156.81	149,047
24 Feb 25	158.17000 -1.12	159.49	155.24	159.29	195,844
21 Feb 25	159.28999 -1.78	161.68	158.91	161.68	88,746
20 Feb 25	161.07001 -2.23	163.57	158.85	163.57	122,323
19 Feb 25	163.30000 +0.31	163.55	160.24	162.22	129,200
18 Feb 25	162.99001 -2.20	166.20	162.32	166.20	118,380
14 Feb 25	165.19000 -0.52	166.46	164.01	165.57	100,736
13 Feb 25	165.71001 +3.00	166.28	162.93	163.81	127,179
12 Feb 25	162.71001 -6.84	167.55	162.60	166.59	294,519
11 Feb 25	169.55000 -5.79	175.03	169.09	174.62	140,902
10 Feb 25	175.34000 +4.12	177.98	172.76	173.11	134,395
07 Feb 25	171.22000 +0.93	172.07	169.40	170.31	123,067
06 Feb 25	170.28999 +2.22	171.00	167.82	167.82	118,727
05 Feb 25	168.07001 +2.25	168.29	165.35	165.40	145,252
04 Feb 25	165.82001 -2.58	168.39	165.75	168.39	116,062
03 Feb 25	168.39999 +0.17	169.29	163.72	163.72	136,890
31 Jan 25	168.23000 -1.87	171.66	168.14	170.55	146,000
30 Jan 25	170.10001 +2.98	170.22	166.73	166.73	101,529
29 Jan 25	167.12000 -2.29	169.41	164.37	169.41	146,595
28 Jan 25	169.41000 +1.92	170.32	163.97	167.76	203,958
27 Jan 25	167.49001 -3.41	170.09	166.63	166.63	93,045
24 Jan 25	170.89999 -1.40	172.89	170.35	172.53	107,863
23 Jan 25	172.30000 -0.75	173.72	170.99	173.00	109,050
22 Jan 25	173.05000 +3.15	173.29	170.71	170.72	79,667
21 Jan 25	169.89999 +2.67	170.08	168.11	168.84	83,857
20 Jan 25	167.23000 -0.34	169.79	166.15	169.79	28,968
17 Jan 25	167.57001 +2.06	169.35	166.99	167.71	92,736
16 Jan 25	165.50999 +0.78	166.64	165.08	165.08	141,075
15 Jan 25	164.73000 +3.31	165.44	162.72	162.72	118,427
14 Jan 25	161.42000 +1.78	161.71	159.22	159.31	100,296
13 Jan 25	159.64000 -1.23	160.54	157.95	159.02	127,734
10 Jan 25	160.87000 -2.13	162.19	160.67	162.19	110,761
09 Jan 25	163.00000 +0.15	163.70	162.54	162.79	56,092
08 Jan 25	162.85001 +2.69	162.85	159.44	159.85	115,844
07 Jan 25	160.16000 -3.87	164.86	159.76	164.44	179,857
06 Jan 25	164.03000 -0.57	166.07	163.52	164.66	131,952
03 Jan 25	164.60001 +1.08	164.94	163.14	164.09	74,883
02 Jan 25	163.52000 +0.12	166.25	163.07	165.16	84,992
31 Dec 24	163.39999 -0.53	164.59	163.16	164.11	97,964
30 Dec 24	163.92999 -0.86	164.06	161.82	162.72	94,519
27 Dec 24	164.78999 -1.92	165.68	163.18	165.68	159,273
24 Dec 24	166.71001 +1.93	166.76	164.80	166.71	63,051
23 Dec 24	164.78000 +0.28	165.07	163.25	164.20	148,895
20 Dec 24	164.50000 +0.55	166.07	162.35	163.24	450,553
19 Dec 24	163.95000 -2.03	167.56	163.85	166.70	231,730
18 Dec 24	165.98000 -4.77	172.62	165.85	170.75	215,388
17 Dec 24	170.75000 +0.65	172.00	169.72	169.88	204,709
16 Dec 24	170.10001 -0.47	172.99	169.65	171.12	139,235
13 Dec 24	170.57001 -2.09	174.24	169.37	173.05	153,759
12 Dec 24	172.66000 +2.94	172.79	170.10	170.10	130,627
11 Dec 24	169.72000 +0.09	171.08	168.85	169.95	141,471
10 Dec 24	169.63000 -0.53	170.99	168.79	169.84	160,362
09 Dec 24	170.16000 -1.64	173.29	169.96	171.44	140,858
06 Dec 24	171.80000 +5.26	172.35	165.13	165.13	189,799
05 Dec 24	166.53999 -2.12	168.69	166.51	168.43	164,591
04 Dec 24	168.66000 +5.58	172.06	164.85	166.93	339,254
03 Dec 24	163.08000 +0.26	163.42	161.70	162.67	230,009
02 Dec 24	162.82001 -2.28	165.02	161.41	165.02	184,052
29 Nov 24	165.10001 +0.36	166.38	163.41	165.70	152,426
28 Nov 24	164.74001 +1.65	165.52	164.06	164.07	45,731
27 Nov 24	163.09000 -1.63	165.77	162.84	164.72	172,722
26 Nov 24	164.72000 +1.21	165.57	163.43	163.67	143,276
25 Nov 24	163.50999 +1.28	164.92	162.83	163.04	639,117
22 Nov 24	162.23000 +2.32	162.65	159.80	159.90	105,109
21 Nov 24	159.91000 +0.31	160.57	158.50	159.92	88,148
20 Nov 24	159.60001 +0.91	160.06	157.49	159.63	145,503
19 Nov 24	158.69000 +0.85	159.23	156.63	156.74	85,690
18 Nov 24	157.84000 +0.89	158.46	156.21	156.71	131,042
15 Nov 24	156.95000 -0.46	157.65	156.08	156.49	165,564
14 Nov 24	157.41000 -5.07	162.26	156.38	162.07	250,100
13 Nov 24	162.48000 +1.77	163.72	159.64	159.64	168,916
12 Nov 24	160.71001 -0.51	162.32	159.67	160.71	145,266
11 Nov 24	161.22000 +1.24	161.84	159.50	160.05	85,246
08 Nov 24	159.98000 +2.83	160.71	157.50	157.50	102,573
07 Nov 24	157.14999 +0.50	158.37	155.50	158.31	131,906
06 Nov 24	156.64999 +7.41	157.37	152.08	152.16	139,713
05 Nov 24	149.24001 +0.02	150.80	148.84	149.15	82,731
04 Nov 24	149.22000 +0.75	149.27	146.87	148.24	134,123
01 Nov 24	148.47000 +3.82	148.96	144.00	144.65	101,590
31 Oct 24	144.64999 -3.31	147.21	143.30	147.21	135,495
30 Oct 24	147.96001 -1.48	149.50	147.67	147.89	97,134
29 Oct 24	149.44000 +2.90	149.46	146.08	146.50	81,703
28 Oct 24	146.53999 +1.92	146.57	145.00	145.00	79,722
25 Oct 24	144.62000 -0.28	146.16	143.89	146.05	59,285
24 Oct 24	144.89999 -1.42	147.56	144.85	145.87	94,913
23 Oct 24	146.32001 -1.07	147.63	145.66	147.45	57,403
22 Oct 24	147.39000 +0.19	147.99	146.79	147.18	56,394
21 Oct 24	147.20000 +0.16	147.40	145.84	146.82	91,170
18 Oct 24	147.03999 -0.66	148.26	146.60	147.71	61,863
17 Oct 24	147.70000 +1.79	148.71	146.35	147.18	74,608
16 Oct 24	145.91000 -2.09	147.57	145.55	147.57	119,891
15 Oct 24	148.00000 +2.54	149.07	144.37	145.67	216,244
11 Oct 24	145.46001 +2.46	146.04	143.25	143.44	83,628
10 Oct 24	143.00000 -0.31	143.58	142.26	142.26	89,379
09 Oct 24	143.31000 +4.02	143.56	139.31	139.31	117,529
08 Oct 24	139.28999 +2.55	139.43	136.73	136.74	61,149
07 Oct 24	136.74001 -1.61	138.38	136.07	138.38	52,794
04 Oct 24	138.35001 +2.07	138.47	136.27	136.86	64,187
03 Oct 24	136.28000 -1.02	137.34	135.04	137.09	84,771
02 Oct 24	137.30000 -0.36	138.66	137.02	137.56	81,935
01 Oct 24	137.66000 -1.51	139.11	135.88	139.11	86,491
30 Sep 24	139.17000 +1.18	139.35	135.87	137.85	193,934
27 Sep 24	137.99001 -3.36	141.35	137.85	141.35	114,390
26 Sep 24	141.35001 +3.41	141.45	139.01	139.73	119,825
25 Sep 24	137.94000 +0.14	139.15	137.33	137.71	90,720
24 Sep 24	137.80000 -2.08	139.78	136.89	139.78	78,669
23 Sep 24	139.88000 +0.80	140.33	137.75	139.29	297,461
20 Sep 24	139.08000 -0.59	140.06	138.67	139.07	183,008
19 Sep 24	139.67000 +3.28	140.00	137.07	137.88	135,532
18 Sep 24	136.39000 +1.66	137.50	134.47	134.79	112,401
17 Sep 24	134.73000 -0.71	136.82	134.69	136.19	125,692
16 Sep 24	135.44000 +2.07	135.66	133.37	133.37	68,998
13 Sep 24	133.37000 +0.55	133.76	132.52	132.68	86,401
12 Sep 24	132.82001 +1.24	133.60	131.51	131.58	73,447
11 Sep 24	131.58000 +0.55	132.75	129.47	130.53	114,702
10 Sep 24	131.03000 +0.32	131.24	128.77	130.89	120,532
09 Sep 24	130.71001 +2.51	132.43	128.73	129.89	113,462
06 Sep 24	128.20000 -0.56	129.72	126.16	128.74	134,628
05 Sep 24	128.75999 -4.61	136.13	128.40	132.30	188,171
04 Sep 24	133.37000 -1.68	134.50	132.32	134.05	139,319
03 Sep 24	135.05000 -0.84	136.92	134.05	135.89	115,101
30 Aug 24	135.89000 +1.14	136.71	134.14	134.72	232,130
29 Aug 24	134.75000 +0.59	136.30	134.23	134.23	62,538
28 Aug 24	134.16000 -2.23	137.03	134.13	136.39	63,674
27 Aug 24	136.39000 +0.84	137.08	134.85	134.85	76,138
26 Aug 24	135.55000 +0.96	135.82	133.37	134.29	85,697
23 Aug 24	134.59000 -0.70	136.56	133.73	136.56	72,770
22 Aug 24	135.28999 -1.63	137.96	135.29	137.29	48,431
21 Aug 24	136.92000 +0.37	136.92	135.28	136.67	53,878
20 Aug 24	136.55000 -0.46	137.73	135.98	136.98	42,891
19 Aug 24	137.00999 +0.10	137.33	136.46	137.05	72,583
16 Aug 24	136.91000 +0.73	137.50	135.48	136.13	71,397
15 Aug 24	136.17999 +2.32	136.95	134.78	135.01	52,025
14 Aug 24	133.86000 +2.05	134.00	131.50	131.79	162,692
13 Aug 24	131.81000 -0.22	132.98	131.34	132.29	85,945
12 Aug 24	132.03000 -0.66	133.35	131.79	133.35	62,299
09 Aug 24	132.69000 +2.10	132.79	130.34	130.58	70,605
08 Aug 24	130.59000 +1.41	131.16	129.65	130.05	82,963
07 Aug 24	129.17999 +0.02	131.50	128.60	130.07	84,598
06 Aug 24	129.16000 -3.65	131.32	128.91	131.10	223,494
02 Aug 24	132.81000 -5.35	136.49	132.13	136.01	163,918
01 Aug 24	138.16000 -2.26	141.12	137.79	140.35	84,689
31 Jul 24	140.42000 +1.14	141.82	140.18	141.20	107,223
30 Jul 24	139.28000 -0.20	140.29	138.12	139.76	133,436
29 Jul 24	139.48000 +0.53	140.18	138.83	139.43	76,798
26 Jul 24	138.95000 +1.18	139.70	138.28	138.51	34,872
25 Jul 24	137.77000 +1.35	138.94	136.25	136.87	81,646
24 Jul 24	136.42000 -2.70	139.14	136.24	138.02	94,643
23 Jul 24	139.12000 +1.50	140.24	137.75	138.00	76,869
22 Jul 24	137.62000 +1.11	138.10	136.48	137.64	70,878
19 Jul 24	136.50999 +1.39	137.07	135.13	135.13	60,321
18 Jul 24	135.12000 -2.07	137.67	134.33	137.67	122,988
17 Jul 24	137.19000 -4.73	141.09	136.44	140.00	119,340
16 Jul 24	141.92000 +1.10	143.33	141.14	141.14	89,898
15 Jul 24	140.82001 +3.06	141.12	138.04	138.04	89,096
12 Jul 24	137.75999 +1.36	138.41	136.46	136.46	64,492
11 Jul 24	136.39999 +0.57	137.32	135.70	135.94	62,986
10 Jul 24	135.83000 -0.93	137.30	134.38	136.63	85,135
09 Jul 24	136.75999 +0.38	138.57	135.27	136.12	83,296
08 Jul 24	136.38000 +1.68	136.48	133.94	134.71	110,938
05 Jul 24	134.70000 -0.01	135.65	134.45	134.64	114,104
04 Jul 24	134.71001 +1.10	135.48	133.85	135.48	24,574
03 Jul 24	133.61000 -2.61	136.80	133.37	136.00	64,711
02 Jul 24	136.22000 +3.67	136.50	133.30	133.30	133,828
28 Jun 24	132.55000 -0.60	135.35	132.00	133.21	112,160
27 Jun 24	133.14999 +2.73	133.40	130.54	130.56	93,332
26 Jun 24	130.42000 +0.95	130.56	128.99	129.73	99,029
25 Jun 24	129.47000 +0.34	130.14	128.39	129.72	128,492
24 Jun 24	129.13000 -0.03	130.29	128.44	129.00	129,490
21 Jun 24	129.16000 +1.30	129.77	127.72	128.00	403,249
20 Jun 24	127.86000 -1.09	130.67	126.86	129.46	104,080
19 Jun 24	128.95000 -1.09	130.41	126.07	129.65	70,367
18 Jun 24	130.03999 -0.05	130.15	128.97	129.70	88,957
17 Jun 24	130.09000 +0.89	130.42	127.96	129.08	127,849
14 Jun 24	129.20000 -1.16	131.12	128.75	130.37	127,056
13 Jun 24	130.36000 +1.22	131.03	129.29	129.33	139,073
12 Jun 24	129.14000 +2.20	129.38	127.25	127.26	142,292
11 Jun 24	126.94000 +0.00	127.46	126.20	126.90	73,161
10 Jun 24	126.94000 +1.52	127.20	125.02	125.35	81,602
07 Jun 24	125.42000 -1.69	127.14	125.15	127.14	57,690
06 Jun 24	127.11000 +0.13	127.91	126.73	127.00	77,316
05 Jun 24	126.98000 +3.44	127.11	123.86	123.86	87,753
04 Jun 24	123.54000 -0.53	124.98	121.84	124.56	138,315
03 Jun 24	124.07000 -1.79	126.39	123.36	125.87	132,729
31 May 24	125.86000 +1.13	126.00	122.74	125.07	981,107
30 May 24	124.73000 -9.16	131.05	124.25	131.05	290,045
29 May 24	133.89000 -1.38	135.86	133.85	134.55	171,595
28 May 24	135.27000 -1.27	137.16	134.12	136.79	133,041
27 May 24	136.53999 -0.30	137.30	136.30	137.00	43,697
24 May 24	136.84000 +0.94	137.06	134.85	136.03	99,330
23 May 24	135.89999 -0.09	137.01	135.53	136.47	87,670
22 May 24	135.99001 +1.55	137.24	134.03	134.99	100,689
21 May 24	134.44000 +1.16	135.65	134.01	135.45	103,842
17 May 24	133.28000 +0.44	134.01	132.38	133.55	109,060
16 May 24	132.84000 +0.17	133.49	131.61	132.66	72,881
15 May 24	132.67000 +2.01	132.85	130.91	131.41	145,360
14 May 24	130.66000 -2.62	132.79	129.27	132.65	92,881
13 May 24	133.28000 +0.19	134.12	132.51	133.51	55,109
10 May 24	133.09000 -0.52	134.21	133.09	133.63	47,205
09 May 24	133.61000 -0.41	134.40	133.24	133.97	62,275
08 May 24	134.02000 +0.61	134.14	132.24	132.27	80,008
07 May 24	133.41000 +0.77	133.77	132.47	132.87	65,656
06 May 24	132.64000 +2.10	133.00	130.74	130.74	55,833
03 May 24	130.53999 +0.37	131.14	129.28	130.22	72,949
02 May 24	130.17000 -0.33	131.49	129.52	131.49	85,473
01 May 24	130.50000 +2.80	132.30	126.14	127.48	119,332
30 Apr 24	127.70000 -0.64	129.21	127.48	127.71	146,048
29 Apr 24	128.34000 -0.46	129.38	127.62	128.86	123,067
26 Apr 24	128.80000 -0.24	131.01	127.16	129.71	118,023
25 Apr 24	129.03999 -0.33	129.92	127.18	127.80	114,702
24 Apr 24	129.37000 +0.86	129.95	128.42	128.63	104,903
23 Apr 24	128.50999 +2.97	131.18	125.77	125.77	196,391
22 Apr 24	125.54000 +1.51	126.08	123.91	123.95	64,857
19 Apr 24	124.03000 -0.13	124.37	122.68	123.65	187,130
18 Apr 24	124.16000 -0.48	124.50	122.59	124.25	81,691
17 Apr 24	124.64000 -1.06	126.53	124.12	125.61	81,599
16 Apr 24	125.70000 +5.33	125.89	122.16	123.36	135,388
15 Apr 24	120.37000 -1.84	122.95	120.22	122.56	63,738
12 Apr 24	122.21000 -0.94	124.13	121.82	123.40	92,694
11 Apr 24	123.15000 +1.54	123.44	121.81	121.92	103,839
10 Apr 24	121.61000 -1.14	122.63	120.70	122.26	86,677
09 Apr 24	122.75000 +0.10	123.37	122.12	122.65	58,510
08 Apr 24	122.65000 +0.68	122.88	121.18	121.59	35,644
05 Apr 24	121.97000 +1.10	122.74	120.89	120.90	91,289
04 Apr 24	120.87000 -0.75	122.67	120.82	122.31	46,915
03 Apr 24	121.62000 -1.62	123.71	121.42	123.00	58,376
02 Apr 24	123.24000 -2.89	125.19	123.15	124.97	73,373
01 Apr 24	126.13000 +2.23	127.82	124.09	124.09	67,779
28 Mar 24	123.90000 -1.05	124.83	123.65	124.72	90,455
27 Mar 24	124.95000 -0.48	126.50	124.23	126.49	91,631
26 Mar 24	125.43000 +0.23	126.09	124.88	125.82	116,845
25 Mar 24	125.20000 -0.99	126.38	124.97	125.98	68,539
22 Mar 24	126.19000 -0.35	126.70	124.86	126.65	60,505
21 Mar 24	126.54000 +0.32	127.91	126.27	126.30	42,650
20 Mar 24	126.22000 +1.04	126.67	125.18	125.18	50,290
19 Mar 24	125.18000 -0.12	125.98	123.76	124.80	57,768
18 Mar 24	125.30000 +0.22	126.27	124.53	125.54	59,675
15 Mar 24	125.08000 -0.49	125.77	123.95	125.15	210,779
14 Mar 24	125.57000 +0.38	126.91	124.82	125.46	103,334
13 Mar 24	125.19000 -1.95	127.75	124.67	127.11	95,172
12 Mar 24	127.14000 +2.95	127.56	124.24	124.24	139,979
11 Mar 24	124.19000 +0.76	124.92	123.22	123.39	63,416
08 Mar 24	123.43000 +0.11	124.47	121.89	123.13	107,919
07 Mar 24	123.32000 +5.42	125.94	119.22	119.22	162,338
06 Mar 24	117.90000 +2.51	118.03	115.40	115.93	154,989
05 Mar 24	115.39000 -7.34	122.80	115.30	122.68	162,373
04 Mar 24	122.73000 +2.61	123.40	119.92	120.11	109,284
01 Mar 24	120.12000 +2.49	120.24	117.35	117.35	65,560
29 Feb 24	117.63000 +1.13	117.76	116.10	117.45	277,142
28 Feb 24	116.50000 -0.28	117.16	115.91	116.61	60,056
27 Feb 24	116.78000 -0.08	117.51	116.43	117.37	70,149
26 Feb 24	116.86000 +0.21	117.27	116.32	117.11	93,347
23 Feb 24	116.65000 +0.49	117.14	116.14	116.20	98,638
22 Feb 24	116.16000 +1.36	116.93	115.81	116.09	57,124
21 Feb 24	114.80000 -2.05	115.91	113.65	115.74	81,504
20 Feb 24	116.85000 -0.20	117.70	115.98	117.14	83,252
16 Feb 24	117.05000 -0.83	118.64	116.82	117.86	74,546
15 Feb 24	117.88000 -0.95	119.33	117.82	119.29	52,654
14 Feb 24	118.83000 +1.66	118.97	117.31	117.73	94,322
13 Feb 24	117.17000 -1.23	118.43	116.56	117.79	90,261
12 Feb 24	118.40000 -2.01	120.19	118.06	120.19	43,023
09 Feb 24	120.41000 +1.15	120.53	119.28	119.28	64,829
08 Feb 24	119.26000 +0.91	119.97	118.55	118.94	78,901
07 Feb 24	118.35000 -0.24	119.60	118.26	118.72	67,399
06 Feb 24	118.59000 -0.40	119.17	117.48	117.61	51,633
05 Feb 24	118.99000 -0.51	119.40	117.63	119.13	87,370
02 Feb 24	119.50000 +0.58	119.85	118.73	119.41	171,448
01 Feb 24	118.92000 +1.20	119.27	117.49	118.42	121,933
31 Jan 24	117.72000 -1.83	119.93	117.62	119.12	116,589
30 Jan 24	119.55000 -1.42	120.94	119.22	120.93	60,762
29 Jan 24	120.97000 +0.28	122.00	120.32	121.02	62,942
26 Jan 24	120.69000 -0.31	121.94	120.19	120.20	55,212
25 Jan 24	121.00000 +0.37	121.45	119.94	120.94	95,605
24 Jan 24	120.63000 +0.57	124.00	120.46	121.38	96,335
23 Jan 24	120.06000 +0.85	120.43	118.70	119.09	116,127
22 Jan 24	119.21000 +2.30	119.28	117.00	117.04	135,204
19 Jan 24	116.91000 +2.00	117.30	114.77	114.77	121,332
18 Jan 24	114.91000 +1.29	115.08	113.45	113.45	75,396
17 Jan 24	113.62000 +0.12	114.02	112.05	113.04	67,113
16 Jan 24	113.50000 +1.23	113.55	111.69	111.70	45,012
15 Jan 24	112.27000 -1.27	113.77	111.30	113.77	20,618
12 Jan 24	113.54000 +1.15	113.70	112.36	113.00	62,663
11 Jan 24	112.39000 +2.39	112.59	109.72	110.25	88,062
10 Jan 24	110.00000 +1.98	110.84	107.58	108.00	139,103
09 Jan 24	108.02000 -0.53	109.07	107.63	107.75	87,098
08 Jan 24	108.55000 +2.39	108.62	106.25	106.25	93,794
05 Jan 24	106.16000 -0.78	106.98	105.80	106.13	72,306
04 Jan 24	106.94000 -0.85	108.06	106.69	107.44	76,919
03 Jan 24	107.79000 -0.70	108.44	107.08	107.73	88,921
02 Jan 24	108.49000 -2.84	111.16	107.58	111.16	89,377
29 Dec 23	111.33000 +0.73	111.42	109.62	110.83	65,220
28 Dec 23	110.60000 +1.16	110.70	109.26	109.46	56,267
27 Dec 23	109.44000 -0.75	110.31	109.29	110.06	51,332
22 Dec 23	110.19000 +0.29	110.33	109.35	109.92	53,811
21 Dec 23	109.90000 -0.55	111.38	109.90	110.01	57,908
20 Dec 23	110.45000 +0.29	111.75	109.88	109.88	113,169
19 Dec 23	110.16000 -3.27	115.69	110.09	115.69	163,150
18 Dec 23	113.43000 +0.71	113.79	112.04	112.23	66,464
15 Dec 23	112.72000 +0.36	113.53	112.36	112.86	299,177
14 Dec 23	112.36000 -3.68	116.32	112.13	116.32	127,265
13 Dec 23	116.04000 +0.83	116.69	115.20	115.46	184,569
12 Dec 23	115.21000 +1.50	115.92	114.07	114.41	145,156
11 Dec 23	113.71000 +1.08	113.85	112.50	112.93	151,486
08 Dec 23	112.63000 -0.17	112.98	112.18	112.64	78,275
07 Dec 23	112.80000 +1.65	113.23	110.72	111.94	130,935
06 Dec 23	111.15000 +0.68	113.38	110.49	110.49	193,993
05 Dec 23	110.47000 +0.07	111.22	109.97	110.20	193,995
04 Dec 23	110.40000 -0.74	111.57	109.93	110.46	121,963
01 Dec 23	111.14000 +0.92	111.35	109.19	109.97	150,657
30 Nov 23	110.22000 +0.34	110.74	109.04	110.16	605,225
29 Nov 23	109.88000 -0.21	111.09	109.30	110.78	163,395
28 Nov 23	110.09000 -0.38	110.76	109.59	110.46	124,374
27 Nov 23	110.47000 -0.04	111.27	108.51	109.22	144,016
24 Nov 23	110.51000 -0.91	111.54	110.19	111.54	51,149
23 Nov 23	111.42000 +0.33	111.73	110.46	110.46	12,805
22 Nov 23	111.09000 -0.24	113.32	110.92	111.73	85,179
21 Nov 23	111.33000 +0.10	111.61	110.24	110.54	82,973
20 Nov 23	111.23000 -0.01	112.36	110.62	111.27	90,954
17 Nov 23	111.24000 +0.01	111.91	110.69	110.69	67,282
16 Nov 23	111.23000 +1.64	111.51	109.50	109.64	113,919
15 Nov 23	109.59000 +0.74	110.75	108.84	108.84	123,892
14 Nov 23	108.85000 +2.58	109.41	106.16	106.37	68,199
13 Nov 23	106.27000 -1.05	107.35	106.24	107.21	52,584
10 Nov 23	107.32000 +2.52	107.35	105.25	105.28	88,617
09 Nov 23	104.80000 +0.22	105.30	103.85	104.01	101,067
08 Nov 23	104.58000 +1.40	104.59	103.10	103.41	81,633
07 Nov 23	103.18000 +1.50	103.59	101.83	102.34	84,644
06 Nov 23	101.68000 +1.87	101.68	99.72	100.24	71,759
03 Nov 23	99.81000 -0.40	100.83	99.47	100.54	125,643
02 Nov 23	100.21000 +0.29	101.60	99.99	100.14	109,263
01 Nov 23	99.92000 -0.31	100.53	98.61	100.01	79,906
31 Oct 23	100.23000 +1.23	101.44	99.36	99.36	153,863
30 Oct 23	99.00000 +2.24	99.23	96.82	96.84	88,228
27 Oct 23	96.76000 -0.88	98.21	96.51	97.64	105,449
26 Oct 23	97.64000 -0.68	99.50	96.82	98.68	143,249
25 Oct 23	98.32000 -1.14	99.50	97.98	99.04	96,302
24 Oct 23	99.46000 +0.51	100.62	98.67	98.67	68,803
23 Oct 23	98.95000 -0.27	99.82	98.58	98.80	57,449
20 Oct 23	99.22000 -1.49	101.85	99.22	101.04	133,649
19 Oct 23	100.71000 -0.18	101.69	100.27	101.05	109,009
18 Oct 23	100.89000 -0.41	101.43	100.28	100.28	46,731
17 Oct 23	101.30000 +0.66	102.40	100.86	102.40	75,057
16 Oct 23	100.64000 -0.06	101.44	100.31	100.92	75,211
13 Oct 23	100.70000 -0.78	102.08	100.38	101.55	79,873
12 Oct 23	101.48000 +0.23	102.51	100.80	101.15	77,569
11 Oct 23	101.25000 +0.97	102.45	100.01	100.01	91,416
10 Oct 23	100.28000 -1.02	101.97	100.28	101.59	84,565
06 Oct 23	101.30000 +2.26	101.82	98.87	98.87	53,703
05 Oct 23	99.04000 +0.42	99.22	97.99	98.42	79,632
04 Oct 23	98.62000 +0.13	100.03	98.26	99.28	65,500
03 Oct 23	98.49000 -0.95	99.97	97.36	98.96	80,030
02 Oct 23	99.44000 -0.25	101.33	99.36	100.09	134,158
29 Sep 23	99.69000 +1.73	99.96	98.63	98.69	146,990
28 Sep 23	97.96000 +0.55	98.36	96.67	96.96	100,826
27 Sep 23	97.41000 +0.22	97.89	96.87	97.25	145,951
26 Sep 23	97.19000 +0.30	98.15	96.40	96.63	158,641
25 Sep 23	96.89000 -0.04	97.51	96.30	96.91	57,373
22 Sep 23	96.93000 +1.53	97.19	95.40	95.40	82,440
21 Sep 23	95.40000 -3.15	98.40	95.03	98.21	116,228
20 Sep 23	98.55000 -1.36	100.60	98.47	100.07	79,283
19 Sep 23	99.91000 -2.11	101.74	99.29	101.63	110,995
18 Sep 23	102.02000 +1.05	102.71	100.60	100.60	86,851
15 Sep 23	100.97000 -0.24	101.88	100.39	101.04	301,746
14 Sep 23	101.21000 +0.02	101.74	100.62	101.06	90,197
13 Sep 23	101.19000 +0.20	101.92	100.58	101.25	86,600
12 Sep 23	100.99000 -0.21	101.99	99.89	99.89	64,708
11 Sep 23	101.20000 -0.67	102.20	99.73	102.20	84,810
08 Sep 23	101.87000 -0.32	102.77	101.24	102.47	65,779
07 Sep 23	102.19000 -0.34	103.62	96.32	102.02	163,949
06 Sep 23	102.53000 -0.08	104.05	102.14	102.90	127,297
05 Sep 23	102.61000 -0.05	103.08	101.33	102.64	82,053
01 Sep 23	102.66000 +1.35	103.23	101.70	101.75	62,114
31 Aug 23	101.31000 -0.97	103.24	100.81	101.79	191,892
30 Aug 23	102.28000 +0.00	102.99	101.99	102.56	160,930
29 Aug 23	102.28000 +1.49	102.68	99.95	99.95	162,083
28 Aug 23	100.79000 +0.75	101.11	99.69	100.77	48,872
25 Aug 23	100.04000 +0.85	100.78	98.90	98.90	57,689
24 Aug 23	99.19000 -1.09	100.92	98.90	100.92	92,292
23 Aug 23	100.28000 +1.46	100.28	99.04	99.04	49,919
22 Aug 23	98.82000 +0.06	99.57	98.54	99.10	63,877
21 Aug 23	98.76000 +1.65	98.82	96.97	96.97	45,511
18 Aug 23	97.11000 +0.22	97.25	95.50	96.29	76,981
17 Aug 23	96.89000 -1.41	97.80	96.43	97.80	59,911
16 Aug 23	98.30000 +0.32	98.54	97.25	97.50	53,305
15 Aug 23	97.98000 -0.84	99.06	97.87	98.07	68,341
14 Aug 23	98.82000 +0.38	99.04	97.97	97.99	78,227
11 Aug 23	98.44000 +0.19	98.52	97.04	97.04	39,642
10 Aug 23	98.25000 +0.24	98.73	97.46	98.01	62,080
09 Aug 23	98.01000 -0.51	98.79	97.78	98.28	69,527
08 Aug 23	98.52000 -1.33	99.85	97.77	99.21	224,764
04 Aug 23	99.85000 -0.08	100.52	98.91	99.92	80,105
03 Aug 23	99.93000 -0.48	100.07	99.02	99.79	59,529
02 Aug 23	100.41000 -2.37	102.31	99.64	102.31	72,744
01 Aug 23	102.78000 -0.07	103.18	101.88	101.88	55,733
31 Jul 23	102.85000 +0.77	103.14	102.00	102.08	86,372
28 Jul 23	102.08000 +0.77	102.43	100.84	101.97	70,863
27 Jul 23	101.31000 -1.74	103.95	101.22	103.95	78,524
26 Jul 23	103.05000 -1.53	104.60	102.89	104.57	61,289
25 Jul 23	104.58000 +0.28	104.95	103.15	104.32	66,663
24 Jul 23	104.30000 -0.93	105.23	103.00	105.23	57,645
21 Jul 23	105.23000 +0.25	105.82	104.45	105.22	53,594
20 Jul 23	104.98000 -1.57	106.80	104.65	105.73	76,090
19 Jul 23	106.55000 +0.10	107.45	105.24	107.45	76,895
18 Jul 23	106.45000 +0.66	107.09	105.66	105.74	153,500
17 Jul 23	105.79000 +0.68	106.33	105.13	105.13	46,216
14 Jul 23	105.11000 +1.25	105.74	104.05	104.05	68,872
13 Jul 23	103.86000 -0.03	104.55	103.66	104.35	86,006
12 Jul 23	103.89000 -0.10	104.76	102.87	103.69	104,844
11 Jul 23	103.99000 -1.22	106.28	103.93	104.98	127,763
10 Jul 23	105.21000 +1.93	105.32	103.60	103.60	112,634
07 Jul 23	103.28000 -0.47	103.91	102.94	103.16	92,908
06 Jul 23	103.75000 -0.03	103.83	102.58	103.32	128,189
05 Jul 23	103.78000 +0.34	104.03	101.98	103.21	123,941
04 Jul 23	103.44000 -2.68	104.94	103.18	104.78	41,055
30 Jun 23	106.12000 +2.29	106.30	104.00	104.00	111,063
29 Jun 23	103.83000 +0.62	103.95	102.86	103.34	80,520
28 Jun 23	103.21000 +1.59	103.26	101.58	101.61	85,136
27 Jun 23	101.62000 +1.49	101.93	99.95	100.23	91,122
26 Jun 23	100.13000 -0.73	101.34	99.79	99.80	69,467
23 Jun 23	100.86000 +0.51	101.22	98.55	99.86	172,869
22 Jun 23	100.35000 -0.89	100.73	99.36	100.46	161,142
21 Jun 23	101.24000 -2.31	103.47	99.17	103.47	217,181
20 Jun 23	103.55000 +0.60	103.91	102.26	102.26	105,673
19 Jun 23	102.95000 -0.78	104.03	102.31	103.72	30,877
16 Jun 23	103.73000 -1.10	105.49	102.96	104.78	441,660
15 Jun 23	104.83000 +1.80	105.17	102.75	102.84	197,678
14 Jun 23	103.03000 +2.95	103.09	99.54	99.54	148,993
13 Jun 23	100.08000 +0.56	100.83	99.48	99.68	122,085
12 Jun 23	99.52000 +1.23	100.07	98.38	98.58	121,634
09 Jun 23	98.29000 -0.50	99.53	97.98	99.19	119,650
08 Jun 23	98.79000 -1.72	100.40	98.48	100.40	117,700
07 Jun 23	100.51000 -2.79	103.40	100.02	102.97	188,477
06 Jun 23	103.30000 -0.73	104.01	102.52	104.01	150,111
05 Jun 23	104.03000 +0.64	104.90	103.28	103.73	82,951
02 Jun 23	103.39000 +0.67	103.48	101.79	102.44	147,309
01 Jun 23	102.72000 -2.24	104.92	101.92	104.00	137,322
31 May 23	104.96000 -0.79	105.75	104.06	105.75	394,159
30 May 23	105.75000 +1.75	106.43	104.18	104.22	92,559
29 May 23	104.00000 -0.94	104.93	103.84	104.93	30,556
26 May 23	104.94000 +1.45	105.52	102.79	103.95	74,055
25 May 23	103.49000 +1.32	103.82	102.21	102.53	64,143
24 May 23	102.17000 -1.22	103.42	101.93	103.39	124,230
23 May 23	103.39000 -2.04	106.00	103.27	105.99	97,806
19 May 23	105.43000 +0.34	106.13	104.94	105.25	76,283
18 May 23	105.09000 +1.17	105.35	103.65	103.97	124,795
17 May 23	103.92000 -0.76	104.98	103.17	104.14	87,703
16 May 23	104.68000 +0.12	105.14	103.06	104.04	72,080
15 May 23	104.56000 -1.24	106.15	104.38	106.15	67,741
12 May 23	105.80000 -0.09	106.08	104.77	106.08	84,208
11 May 23	105.89000 +1.14	106.48	102.99	104.45	84,345
10 May 23	104.75000 +0.38	105.12	103.82	104.47	56,493
09 May 23	104.37000 +0.89	105.50	103.03	103.43	111,148
08 May 23	103.48000 +1.26	103.51	101.31	102.00	105,382
05 May 23	102.22000 +2.36	102.50	99.63	100.00	130,448
04 May 23	99.86000 -1.92	102.60	99.79	101.89	108,884
03 May 23	101.78000 -4.79	107.23	101.74	106.79	147,101
02 May 23	106.57000 -0.76	107.71	106.33	107.53	100,555
01 May 23	107.33000 -0.03	107.88	107.20	107.51	66,589
28 Apr 23	107.36000 -1.25	108.77	107.00	108.38	121,149
27 Apr 23	108.61000 +1.83	109.21	107.15	108.06	75,411
26 Apr 23	106.78000 +0.50	107.82	106.39	107.12	149,977
25 Apr 23	106.28000 -1.63	108.38	105.88	107.91	109,894
24 Apr 23	107.91000 +0.02	108.86	107.14	107.66	67,262
21 Apr 23	107.89000 +1.47	107.95	106.51	106.77	75,013
20 Apr 23	106.42000 +0.01	107.29	105.60	106.12	140,151
19 Apr 23	106.41000 -0.58	107.36	106.08	106.08	70,594
18 Apr 23	106.99000 -2.04	109.07	106.67	109.07	112,608
17 Apr 23	109.03000 -0.15	109.69	108.24	109.26	86,945
14 Apr 23	109.18000 +1.37	109.63	107.17	107.80	125,205
13 Apr 23	107.81000 -0.23	109.04	107.69	108.27	86,917
12 Apr 23	108.04000 -0.28	109.54	107.85	108.64	68,955
11 Apr 23	108.32000 +0.43	108.74	107.54	107.90	93,156
10 Apr 23	107.89000 -0.46	108.26	106.18	107.63	64,971
05 Apr 23	108.35000 -0.56	109.04	107.56	109.04	130,113
04 Apr 23	108.91000 +1.43	109.55	107.32	107.41	160,955
03 Apr 23	107.48000 -1.60	108.58	106.52	108.56	78,691
31 Mar 23	109.08000 +1.93	109.92	107.38	107.98	194,054
30 Mar 23	107.15000 +0.96	107.49	106.12	107.33	156,779
29 Mar 23	106.19000 -0.60	107.07	105.92	107.00	158,898
28 Mar 23	106.79000 -0.44	107.16	106.43	106.77	56,972
27 Mar 23	107.23000 +0.74	107.80	106.74	106.93	166,006
24 Mar 23	106.49000 -1.97	108.10	105.96	107.77	162,814
23 Mar 23	108.46000 +0.57	109.14	107.90	108.29	132,476
22 Mar 23	107.89000 -0.42	109.34	107.45	108.44	70,593
21 Mar 23	108.31000 +1.31	108.78	107.43	107.62	104,629
20 Mar 23	107.00000 +0.54	107.38	105.64	106.85	134,513
17 Mar 23	106.46000 +1.70	106.55	104.15	104.15	482,617
16 Mar 23	104.76000 -0.45	105.41	104.01	104.74	211,548
15 Mar 23	105.21000 -0.04	105.60	103.20	104.66	157,793
14 Mar 23	105.25000 +2.30	105.27	102.18	103.56	175,909
13 Mar 23	102.95000 -0.32	103.37	102.06	102.90	93,143
10 Mar 23	103.27000 -0.92	104.95	102.97	104.19	116,556
09 Mar 23	104.19000 -1.41	106.40	104.14	105.65	142,529
08 Mar 23	105.60000 +1.60	105.88	103.98	103.98	151,249
07 Mar 23	104.00000 +0.07	105.15	103.68	103.68	144,008
06 Mar 23	103.93000 -0.49	104.80	103.55	104.67	151,705
03 Mar 23	104.42000 +0.51	105.57	103.86	103.89	142,462
02 Mar 23	103.91000 +3.98	104.10	100.21	100.21	193,817
01 Mar 23	99.93000 -0.71	101.01	99.44	100.56	108,370
28 Feb 23	100.64000 +0.28	100.77	99.91	99.91	275,075
27 Feb 23	100.36000 -0.10	101.45	100.24	100.60	119,022
24 Feb 23	100.46000 -0.36	100.61	99.92	100.43	100,317
23 Feb 23	100.82000 -0.16	101.99	100.18	101.99	95,913
22 Feb 23	100.98000 -0.22	101.90	100.30	101.16	94,124
21 Feb 23	101.20000 -0.09	102.18	100.80	100.80	97,040
17 Feb 23	101.29000 -0.08	101.58	99.62	101.35	119,769
16 Feb 23	101.37000 -3.00	103.79	101.32	103.79	110,888
15 Feb 23	104.37000 +3.54	104.64	100.22	100.22	137,534
14 Feb 23	100.83000 +1.31	100.95	99.26	99.69	145,467
13 Feb 23	99.52000 +0.62	99.74	98.72	99.02	129,446
10 Feb 23	98.90000 -1.93	99.86	98.38	99.84	128,101
09 Feb 23	100.83000 -0.60	102.40	100.64	101.12	113,285
08 Feb 23	101.43000 -1.32	103.18	101.06	102.05	101,527
07 Feb 23	102.75000 -0.33	103.18	101.80	102.80	109,036
06 Feb 23	103.08000 +0.73	103.33	101.46	101.86	106,206
03 Feb 23	102.35000 +1.75	102.46	99.50	99.50	122,781
02 Feb 23	100.60000 +1.24	101.83	99.98	99.98	87,117
01 Feb 23	99.36000 +2.26	99.43	96.97	96.98	132,824
31 Jan 23	97.10000 +1.85	97.20	95.25	95.25	169,793
30 Jan 23	95.25000 -0.95	96.96	95.10	95.30	98,508
27 Jan 23	96.20000 +0.38	96.51	95.23	95.99	69,576
26 Jan 23	95.82000 -0.42	97.30	95.43	96.85	79,712
25 Jan 23	96.24000 +0.08	96.32	93.78	95.32	98,454
24 Jan 23	96.16000 +0.79	96.71	95.23	95.23	106,157
23 Jan 23	95.37000 +0.31	96.00	94.93	95.25	88,734
20 Jan 23	95.06000 +0.15	95.96	94.74	95.96	102,460
19 Jan 23	94.91000 -1.37	96.79	94.77	95.63	107,645
18 Jan 23	96.28000 +0.62	97.25	95.71	95.96	99,573
17 Jan 23	95.66000 -0.42	96.57	95.09	96.02	82,976
16 Jan 23	96.08000 +0.90	96.30	95.16	95.18	40,492
13 Jan 23	95.18000 +1.59	95.46	93.16	93.16	63,346
12 Jan 23	93.59000 -1.34	94.88	92.53	94.85	103,200
11 Jan 23	94.93000 -0.22	95.97	94.50	95.70	95,417
10 Jan 23	95.15000 +0.31	95.70	94.16	94.71	128,449
09 Jan 23	94.84000 +1.00	95.60	93.54	93.57	83,027
06 Jan 23	93.84000 +2.49	94.09	90.37	92.28	123,247
05 Jan 23	91.35000 -1.97	92.90	90.22	92.90	100,157
04 Jan 23	93.32000 -2.37	95.72	92.89	95.72	146,454
03 Jan 23	95.69000 +1.30	97.07	93.39	95.37	128,165
30 Dec 22	94.39000 -0.79	95.34	94.07	94.61	112,039
29 Dec 22	95.18000 +1.95	95.79	93.66	94.13	99,881
28 Dec 22	93.23000 +0.06	94.13	92.00	92.30	84,343
23 Dec 22	93.17000 -0.73	93.65	91.73	93.32	70,459
22 Dec 22	93.90000 -0.95	94.26	92.70	94.25	65,162
21 Dec 22	94.85000 +0.92	95.34	92.97	93.98	80,714
20 Dec 22	93.93000 +0.43	94.27	92.75	93.14	75,217
19 Dec 22	93.50000 -0.71	94.03	92.77	94.03	84,399
16 Dec 22	94.21000 -0.33	94.63	92.73	94.25	475,632
15 Dec 22	94.54000 -1.05	94.97	93.70	94.30	124,334
14 Dec 22	95.59000 -0.10	96.91	94.98	95.51	151,617
13 Dec 22	95.69000 +0.27	97.79	95.51	96.95	219,291
12 Dec 22	95.42000 +2.04	95.94	93.35	93.35	148,610
09 Dec 22	93.38000 +3.07	93.91	90.30	90.60	160,415
08 Dec 22	90.31000 -1.38	92.00	88.32	88.88	403,601
07 Dec 22	91.69000 +0.53	92.00	90.73	90.75	271,121
06 Dec 22	91.16000 -1.75	93.05	90.97	92.76	163,121
05 Dec 22	92.91000 -3.43	96.01	92.68	96.01	181,013
02 Dec 22	96.34000 -0.24	97.21	94.86	95.92	263,896
01 Dec 22	96.58000 +3.19	96.93	92.79	93.84	280,028
30 Nov 22	93.39000 +4.68	94.13	88.75	89.88	5,543,497
29 Nov 22	88.71000 -1.35	90.71	87.28	90.12	409,838
28 Nov 22	90.06000 -3.03	94.63	89.18	93.70	427,764
25 Nov 22	93.09000 -0.14	93.25	92.14	92.87	106,790
24 Nov 22	93.23000 +0.83	93.49	92.14	92.16	150,989
23 Nov 22	92.40000 +0.59	93.35	91.89	92.07	176,012
22 Nov 22	91.81000 +0.81	91.82	89.46	90.79	164,232
21 Nov 22	91.00000 +0.01	92.91	90.77	91.04	127,387
18 Nov 22	90.99000 +0.91	91.49	88.27	90.96	257,137
17 Nov 22	90.08000 -7.42	95.99	89.92	95.20	355,246
16 Nov 22	97.50000 +0.32	98.16	96.43	97.01	226,446
15 Nov 22	97.18000 +2.31	98.07	95.99	96.00	268,848
14 Nov 22	94.87000 -1.04	96.11	94.48	94.95	221,871
11 Nov 22	95.91000 +0.70	96.13	94.35	94.85	243,668
10 Nov 22	95.21000 +5.38	95.32	91.60	92.62	191,291
09 Nov 22	89.83000 +0.04	90.27	88.19	89.06	129,158
08 Nov 22	89.79000 +0.64	90.13	88.79	89.38	132,539
07 Nov 22	89.15000 +1.71	89.92	87.47	88.12	116,618
04 Nov 22	87.44000 -4.42	92.49	87.03	92.19	177,068
03 Nov 22	91.86000 -0.42	93.13	91.34	91.38	182,531
02 Nov 22	92.28000 -1.08	94.41	91.55	93.88	238,998
01 Nov 22	93.36000 -0.64	94.91	93.09	94.44	143,745
31 Oct 22	94.00000 +0.80	94.56	92.75	92.75	214,307
28 Oct 22	93.20000 +2.09	93.26	91.03	91.11	185,402
27 Oct 22	91.11000 -0.76	92.82	90.64	91.92	182,955
26 Oct 22	91.87000 +0.33	92.59	90.71	91.68	141,582
25 Oct 22	91.54000 +0.58	92.93	91.22	91.23	162,623
24 Oct 22	90.96000 +0.55	91.07	88.75	90.39	123,854
21 Oct 22	90.41000 +1.78	90.81	88.24	88.63	203,534
20 Oct 22	88.63000 -0.45	89.83	87.00	88.84	272,810
19 Oct 22	89.08000 -2.66	91.44	85.59	91.44	377,894
18 Oct 22	91.74000 -2.16	95.25	91.35	92.63	303,343
17 Oct 22	93.90000 +3.57	94.44	91.75	91.92	218,767
14 Oct 22	90.33000 -1.80	93.00	90.22	92.22	146,209
13 Oct 22	92.13000 -0.36	92.61	90.57	90.70	283,768
12 Oct 22	92.49000 +1.23	92.74	90.16	91.34	221,498
11 Oct 22	91.26000 -3.19	93.12	91.14	92.00	247,767
07 Oct 22	94.45000 -1.93	95.54	93.36	95.54	196,426
06 Oct 22	96.38000 +0.86	97.94	95.56	95.56	194,014
05 Oct 22	95.52000 +0.81	96.06	93.61	94.56	288,315
04 Oct 22	94.71000 +4.99	95.31	90.63	91.05	444,556
03 Oct 22	89.72000 +2.01	90.42	87.08	87.71	267,886
30 Sep 22	87.71000 -0.18	89.11	87.32	87.93	270,808
29 Sep 22	87.89000 -1.03	88.65	87.36	88.65	108,903
28 Sep 22	88.92000 +0.81	89.81	87.66	88.50	171,708
27 Sep 22	88.11000 +1.19	89.32	87.09	87.40	204,047
26 Sep 22	86.92000 +2.40	87.70	84.36	84.36	155,209
23 Sep 22	84.52000 -0.07	85.05	83.09	84.48	176,438
22 Sep 22	84.59000 -4.81	89.23	84.47	89.23	273,304
21 Sep 22	89.40000 +0.93	90.60	88.26	88.30	160,702
20 Sep 22	88.47000 -0.45	88.82	87.37	88.69	92,450
19 Sep 22	88.92000 +1.45	89.08	87.52	87.66	168,359
16 Sep 22	87.47000 -3.83	90.91	87.26	90.91	392,281
15 Sep 22	91.30000 -0.33	91.65	89.88	91.01	130,217
14 Sep 22	91.63000 +1.67	91.88	90.00	90.00	142,005
13 Sep 22	89.96000 -0.15	90.52	88.73	88.73	92,425
12 Sep 22	90.11000 +0.51	90.50	89.05	89.83	164,414
09 Sep 22	89.60000 +1.28	90.75	88.72	88.72	154,817
08 Sep 22	88.32000 -2.31	91.00	87.26	91.00	312,291
07 Sep 22	90.63000 +1.08	91.10	89.30	90.00	113,617
06 Sep 22	89.55000 -0.82	90.99	89.48	90.75	89,711
02 Sep 22	90.37000 +0.31	91.35	89.43	90.26	128,833
01 Sep 22	90.06000 -2.46	92.37	89.15	92.37	101,580
31 Aug 22	92.52000 +1.66	93.58	91.02	91.02	222,213
30 Aug 22	90.86000 +0.80	91.69	90.21	90.38	89,232
29 Aug 22	90.06000 -0.07	90.74	89.35	89.35	82,863
26 Aug 22	90.13000 -2.07	92.44	89.85	92.16	86,914
25 Aug 22	92.20000 +0.87	92.56	91.50	91.79	72,734
24 Aug 22	91.33000 -0.33	92.99	91.32	91.70	52,376
23 Aug 22	91.66000 +0.14	91.92	90.39	91.00	106,777
22 Aug 22	91.52000 -0.26	91.72	90.82	91.00	75,579
19 Aug 22	91.78000 -1.39	92.51	91.52	92.27	65,473
18 Aug 22	93.17000 +0.66	93.55	91.34	92.62	89,881
17 Aug 22	92.51000 -1.17	93.62	92.24	93.29	112,520
16 Aug 22	93.68000 +1.53	93.70	91.24	92.00	96,708
15 Aug 22	92.15000 +0.58	93.19	91.21	92.49	109,050
12 Aug 22	91.57000 +1.33	91.72	90.11	90.80	116,812
11 Aug 22	90.24000 -1.34	92.70	89.48	92.13	172,098
10 Aug 22	91.58000 -0.50	93.80	91.43	93.35	177,922
09 Aug 22	92.08000 -1.23	93.14	91.37	93.13	70,981
08 Aug 22	93.31000 +0.82	94.00	91.91	92.49	154,208
05 Aug 22	92.49000 +0.30	92.49	90.20	90.20	119,380
04 Aug 22	92.19000 +1.65	92.25	90.47	90.74	99,500
03 Aug 22	90.54000 +2.67	90.81	88.30	88.30	90,420
02 Aug 22	87.87000 -0.59	89.99	87.81	89.99	171,856
29 Jul 22	88.46000 +1.42	88.88	86.70	87.00	126,314
28 Jul 22	87.04000 +1.04	87.05	85.24	86.46	114,851
27 Jul 22	86.00000 +2.00	86.42	84.47	84.54	119,309
26 Jul 22	84.00000 -0.18	84.61	82.45	84.04	122,869
25 Jul 22	84.18000 -3.78	88.04	83.99	88.04	147,326
22 Jul 22	87.96000 -1.06	89.40	87.56	88.92	72,912
21 Jul 22	89.02000 +1.52	89.57	87.46	87.46	85,692
20 Jul 22	87.50000 +1.48	88.26	86.02	86.02	100,126
19 Jul 22	86.02000 +1.20	86.66	84.49	85.14	101,611
18 Jul 22	84.82000 +1.09	85.29	83.41	83.94	99,428
15 Jul 22	83.73000 +0.83	84.24	82.87	83.14	94,570
14 Jul 22	82.90000 +2.24	83.58	80.23	80.23	103,516
13 Jul 22	80.66000 -0.74	81.35	79.85	79.85	176,316
12 Jul 22	81.40000 -1.67	83.73	81.11	83.32	109,631
11 Jul 22	83.07000 -2.46	85.40	82.50	85.34	172,322
08 Jul 22	85.53000 -0.59	86.19	84.88	85.04	73,916
07 Jul 22	86.12000 +2.35	86.13	83.19	83.77	104,824
06 Jul 22	83.77000 -1.03	84.80	83.43	84.80	136,254
05 Jul 22	84.80000 +4.66	85.00	80.15	80.15	249,219
04 Jul 22	80.14000 +0.15	81.00	79.23	80.48	86,430
30 Jun 22	79.99000 -0.19	80.47	78.32	79.46	185,177
29 Jun 22	80.18000 -0.24	80.97	79.38	80.97	118,251
28 Jun 22	80.42000 +0.69	80.74	78.37	79.73	164,472
27 Jun 22	79.73000 -4.89	83.10	79.28	82.70	257,771
24 Jun 22	84.62000 +1.58	84.92	82.53	83.54	163,358
23 Jun 22	83.04000 +4.21	83.17	79.09	79.11	151,642
22 Jun 22	78.83000 +0.13	79.85	77.85	78.18	93,325
21 Jun 22	78.70000 -0.05	80.36	78.53	78.71	138,616
20 Jun 22	78.75000 +0.72	78.77	77.78	78.24	40,838
17 Jun 22	78.03000 +1.61	79.86	76.64	76.64	340,602
16 Jun 22	76.42000 -1.72	78.18	76.10	77.36	170,927
15 Jun 22	78.14000 +1.67	79.03	76.54	77.37	201,785
14 Jun 22	76.47000 -1.21	78.56	75.76	77.60	170,880
13 Jun 22	77.68000 -0.89	77.75	76.15	77.34	246,280
10 Jun 22	78.57000 -0.59	79.83	78.06	78.49	174,143
09 Jun 22	79.16000 -1.17	80.47	78.82	79.78	125,919
08 Jun 22	80.33000 +0.07	80.64	79.42	80.58	156,160
07 Jun 22	80.26000 -0.07	80.52	79.28	79.28	173,725
06 Jun 22	80.33000 +1.18	80.74	79.08	80.47	137,972
03 Jun 22	79.15000 -0.41	80.50	77.88	78.31	207,626
02 Jun 22	79.56000 +2.47	79.63	74.75	76.21	253,631
01 Jun 22	77.09000 +2.04	77.22	74.76	74.76	180,438
31 May 22	75.05000 -2.45	77.36	74.73	76.62	481,853
30 May 22	77.50000 +0.55	77.99	76.94	76.96	61,193
27 May 22	76.95000 +0.24	77.42	76.24	76.64	129,095
26 May 22	76.71000 +0.97	77.12	75.58	75.58	147,991
25 May 22	75.74000 -0.27	76.84	75.18	75.18	132,409
24 May 22	76.01000 -2.12	77.84	75.37	77.84	135,059
20 May 22	78.13000 +1.09	78.48	76.34	76.95	116,324
19 May 22	77.04000 +0.41	78.51	76.62	76.98	99,399
18 May 22	76.63000 -0.87	77.83	75.86	76.96	81,968
17 May 22	77.50000 +0.41	79.03	76.83	78.59	87,730
16 May 22	77.09000 -0.37	77.69	76.19	77.46	240,954
13 May 22	77.46000 +3.01	77.82	74.45	74.91	174,825
12 May 22	74.45000 +0.07	75.23	73.51	73.52	260,266
11 May 22	74.38000 -0.18	75.73	73.43	74.08	298,295
10 May 22	74.56000 +0.72	75.26	73.03	74.64	236,997
09 May 22	73.84000 -0.71	74.61	73.17	73.33	181,200
06 May 22	74.55000 -0.90	75.63	72.94	75.63	265,850
05 May 22	75.45000 -5.55	80.89	75.06	79.76	199,447
04 May 22	81.00000 +0.29	81.21	78.27	80.82	163,496
03 May 22	80.71000 +0.74	81.30	79.51	80.05	244,375
02 May 22	79.97000 +0.18	81.23	79.04	80.02	118,822
29 Apr 22	79.79000 -1.30	81.68	79.70	80.31	92,127
28 Apr 22	81.09000 +1.23	81.84	79.93	81.21	125,731
27 Apr 22	79.86000 +0.46	81.08	79.51	79.75	121,833
26 Apr 22	79.40000 -2.08	81.22	78.57	81.22	281,970
25 Apr 22	81.48000 +1.96	81.74	79.00	79.15	181,763
22 Apr 22	79.52000 +0.13	81.74	79.52	79.94	216,684
21 Apr 22	79.39000 +0.30	81.00	79.21	80.38	182,998
20 Apr 22	79.09000 +0.21	79.39	78.07	79.01	228,544
19 Apr 22	78.88000 +2.84	79.00	75.24	75.58	281,228
18 Apr 22	76.04000 -1.26	76.99	75.06	76.63	204,978
14 Apr 22	77.30000 -3.20	80.52	77.08	80.01	263,352
13 Apr 22	80.50000 -0.26	81.84	79.85	80.33	190,874
12 Apr 22	80.76000 -1.81	85.30	80.51	83.04	355,477
11 Apr 22	82.57000 -2.78	84.86	82.25	84.78	464,852
08 Apr 22	85.35000 -2.88	87.99	85.18	87.99	325,202
07 Apr 22	88.23000 -0.80	89.85	87.69	89.02	227,232
06 Apr 22	89.03000 -4.38	92.34	88.00	92.34	196,451
05 Apr 22	93.41000 +0.14	93.79	92.26	93.62	137,854
04 Apr 22	93.27000 +2.14	94.06	91.41	91.79	174,935
01 Apr 22	91.13000 -0.40	92.21	89.84	91.25	249,765
31 Mar 22	91.53000 -1.86	94.10	91.42	92.92	282,546
30 Mar 22	93.39000 -1.87	94.46	92.49	94.45	138,826
29 Mar 22	95.26000 +0.96	96.69	94.23	95.47	138,920
28 Mar 22	94.30000 +2.10	95.02	92.45	92.46	114,769
25 Mar 22	92.20000 -3.29	96.03	91.29	95.94	146,283
24 Mar 22	95.49000 -1.03	97.08	93.90	96.39	219,491
23 Mar 22	96.52000 -2.45	98.88	96.45	98.24	220,769
22 Mar 22	98.97000 +2.67	99.50	95.23	96.57	208,123
21 Mar 22	96.30000 -1.04	97.49	95.56	96.80	114,604
18 Mar 22	97.34000 +2.48	97.53	94.36	94.55	234,177
17 Mar 22	94.86000 -1.82	97.03	93.44	97.03	236,393
16 Mar 22	96.68000 +5.83	97.22	91.41	91.41	250,992
15 Mar 22	90.85000 -0.76	92.21	89.66	91.99	343,053
14 Mar 22	91.61000 +1.35	92.28	89.36	89.36	253,649
11 Mar 22	90.26000 -3.58	94.62	89.99	94.62	241,511
10 Mar 22	93.84000 -0.32	94.09	91.83	92.96	180,158
09 Mar 22	94.16000 +2.41	94.26	90.41	92.74	193,218
08 Mar 22	91.75000 +1.80	94.70	88.88	88.88	258,301
07 Mar 22	89.95000 +2.14	91.25	88.01	88.01	215,602
04 Mar 22	87.81000 +1.51	87.96	86.37	86.37	271,980
03 Mar 22	86.30000 -4.33	88.17	83.58	86.10	489,314
02 Mar 22	90.63000 +0.67	91.62	89.59	90.68	136,231
01 Mar 22	89.96000 -0.36	91.34	89.52	89.60	126,977
28 Feb 22	90.32000 +0.92	90.48	89.19	89.32	189,502
25 Feb 22	89.40000 -0.42	90.88	88.88	90.12	189,800
24 Feb 22	89.82000 +3.93	89.86	84.11	84.11	169,211
23 Feb 22	85.89000 -3.01	90.17	85.70	88.96	190,553
22 Feb 22	88.90000 +0.73	89.24	87.39	87.93	137,151
18 Feb 22	88.17000 -0.46	89.52	87.92	88.30	163,889
17 Feb 22	88.63000 -1.29	89.77	88.08	89.77	142,704
16 Feb 22	89.92000 -1.62	91.14	88.05	91.14	155,794
15 Feb 22	91.54000 +1.01	92.21	90.65	91.75	107,659
14 Feb 22	90.53000 -0.54	92.88	89.90	91.14	318,713
11 Feb 22	91.07000 -0.56	93.39	90.29	92.70	268,358
10 Feb 22	91.63000 -0.43	92.52	90.18	90.65	156,805
09 Feb 22	92.06000 +1.32	92.37	91.07	91.29	115,322
08 Feb 22	90.74000 +2.33	91.00	87.79	87.93	261,994
07 Feb 22	88.41000 -1.53	91.09	88.15	89.80	197,234
04 Feb 22	89.94000 +1.71	90.39	87.97	88.66	153,206
03 Feb 22	88.23000 -2.53	89.74	88.09	89.53	140,066
02 Feb 22	90.76000 -0.54	92.49	89.95	92.49	104,688
01 Feb 22	91.30000 -1.18	93.64	91.10	93.03	263,329
31 Jan 22	92.48000 +3.40	93.21	90.23	91.05	212,549
28 Jan 22	89.08000 +4.64	89.31	84.48	85.42	162,714
27 Jan 22	84.44000 -1.16	86.72	84.10	86.26	125,373
26 Jan 22	85.60000 +0.01	87.43	84.67	86.37	146,403
25 Jan 22	85.59000 -2.11	87.53	83.81	86.22	166,840
24 Jan 22	87.70000 +2.14	87.83	82.36	83.82	244,013
21 Jan 22	85.56000 +0.18	86.55	84.01	85.20	347,659
20 Jan 22	85.38000 +0.74	87.30	85.22	85.90	151,161
19 Jan 22	84.64000 -1.69	88.39	84.61	86.66	253,891
18 Jan 22	86.33000 -2.48	88.81	86.26	87.65	195,519
17 Jan 22	88.81000 +0.43	89.28	88.21	88.65	61,196
14 Jan 22	88.38000 -0.55	88.47	86.91	87.54	260,696
13 Jan 22	88.93000 -2.58	92.73	88.80	91.51	139,358
12 Jan 22	91.51000 -2.76	95.86	91.18	94.78	118,562
11 Jan 22	94.27000 +2.33	95.04	91.64	91.64	154,737
10 Jan 22	91.94000 -3.18	94.76	89.92	94.23	290,950
07 Jan 22	95.12000 -3.04	98.79	95.00	98.43	135,286
06 Jan 22	98.16000 +1.52	98.54	95.83	96.50	198,715
05 Jan 22	96.64000 -1.42	98.26	96.29	98.26	354,208
04 Jan 22	98.06000 -6.56	102.61	95.75	102.58	237,975
31 Dec 21	104.62000 -0.59	106.02	104.54	105.05	135,943
30 Dec 21	105.21000 -0.27	106.50	104.71	105.35	147,352
29 Dec 21	105.48000 +2.24	106.57	103.99	104.88	139,539
24 Dec 21	103.24000 -0.24	103.81	101.42	103.81	23,061
23 Dec 21	103.48000 +0.90	104.08	102.18	103.03	98,186
22 Dec 21	102.58000 +0.67	103.54	101.55	101.55	77,096
21 Dec 21	101.91000 +3.04	102.47	99.09	99.42	90,393
20 Dec 21	98.87000 +0.46	99.07	96.54	97.92	138,049
17 Dec 21	98.41000 +0.20	99.97	97.95	98.93	573,322
16 Dec 21	98.21000 -0.94	100.66	97.69	99.18	226,257
15 Dec 21	99.15000 +1.79	99.48	96.19	97.26	197,407
14 Dec 21	97.36000 -1.53	98.86	95.61	98.15	160,584
13 Dec 21	98.89000 +0.19	100.65	98.30	99.21	287,681
10 Dec 21	98.70000 +0.55	99.22	97.17	98.27	114,076
09 Dec 21	98.15000 -2.41	101.97	97.53	99.88	148,963
08 Dec 21	100.56000 +0.55	100.73	98.60	100.22	258,636
07 Dec 21	100.01000 +1.50	101.27	98.85	99.44	171,006
06 Dec 21	98.51000 +0.07	99.14	96.14	97.95	242,690
03 Dec 21	98.44000 -4.97	103.52	97.17	103.52	169,094
02 Dec 21	103.41000 +3.03	104.00	101.70	104.00	192,707
01 Dec 21	100.38000 -2.33	103.95	100.35	103.09	101,952
30 Nov 21	102.71000 -3.39	106.89	102.40	106.03	202,602
29 Nov 21	106.10000 -0.23	107.91	106.01	106.37	96,135
26 Nov 21	106.33000 -0.26	107.86	105.50	105.51	124,093
25 Nov 21	106.59000 +1.21	107.50	104.71	105.47	49,045
24 Nov 21	105.38000 -1.48	106.86	105.23	106.73	105,547
23 Nov 21	106.86000 -3.28	110.20	105.99	109.36	119,039
22 Nov 21	110.14000 -3.65	115.00	109.64	115.00	129,862
19 Nov 21	113.79000 +0.99	115.21	112.80	112.80	70,709
18 Nov 21	112.80000 -1.20	115.29	112.63	114.18	108,567
17 Nov 21	114.00000 +0.89	114.47	111.76	113.08	125,489
16 Nov 21	113.11000 +2.71	113.83	110.63	110.63	83,263
15 Nov 21	110.40000 +0.21	110.76	109.69	110.40	76,327
12 Nov 21	110.19000 +1.99	110.44	107.86	107.95	168,403
11 Nov 21	108.20000 +1.20	109.14	106.90	107.42	65,448
10 Nov 21	107.00000 -1.33	108.33	106.26	107.47	88,506
09 Nov 21	108.33000 +1.67	108.62	106.67	106.67	107,398
08 Nov 21	106.66000 +4.18	106.81	102.48	102.48	231,526
05 Nov 21	102.48000 -0.49	103.51	101.81	103.19	76,147
04 Nov 21	102.97000 +0.34	103.24	102.27	103.07	95,552
03 Nov 21	102.63000 -0.61	104.00	102.02	103.53	61,433
02 Nov 21	103.24000 +1.25	103.40	101.43	102.00	188,003
01 Nov 21	101.99000 +0.92	102.04	101.07	101.40	72,822
29 Oct 21	101.07000 -0.11	101.75	100.68	100.89	126,238
28 Oct 21	101.18000 +1.33	101.68	100.01	100.01	104,415
27 Oct 21	99.85000 -0.28	101.03	98.87	100.00	148,198
26 Oct 21	100.13000 -0.84	101.70	99.99	101.70	84,448
25 Oct 21	100.97000 -0.27	101.76	100.73	101.49	54,333
22 Oct 21	101.24000 -1.69	102.92	100.66	101.88	89,933
21 Oct 21	102.93000 +1.09	103.09	101.11	102.02	111,094
20 Oct 21	101.84000 -1.22	103.75	100.65	103.61	108,510
19 Oct 21	103.06000 -0.05	103.88	102.72	102.94	136,402
18 Oct 21	103.11000 -0.01	104.17	102.57	103.00	116,497
15 Oct 21	103.12000 -1.29	104.57	102.74	104.52	131,972
14 Oct 21	104.41000 +0.63	105.03	103.54	104.56	79,590
13 Oct 21	103.78000 +2.36	104.11	101.12	102.31	104,683
12 Oct 21	101.42000 +0.72	101.74	99.18	100.64	80,826
08 Oct 21	100.70000 -0.74	101.63	100.05	101.37	110,134
07 Oct 21	101.44000 +2.63	101.88	99.31	99.35	84,612
06 Oct 21	98.81000 +0.31	99.94	97.85	97.85	116,853
05 Oct 21	98.50000 -0.35	100.15	98.38	99.00	67,867
04 Oct 21	98.85000 -3.21	101.52	97.35	101.46	110,563
01 Oct 21	102.06000 -1.04	103.44	100.14	102.91	104,623
30 Sep 21	103.10000 +1.37	104.41	101.50	101.50	206,469
29 Sep 21	101.73000 -1.17	103.93	101.32	102.86	91,393
28 Sep 21	102.90000 -1.45	105.10	102.59	103.52	139,437
27 Sep 21	104.35000 -4.77	109.02	104.29	108.29	133,255
24 Sep 21	109.12000 +1.10	109.40	106.80	107.96	74,559
23 Sep 21	108.02000 -1.37	111.00	107.49	110.09	106,290
22 Sep 21	109.39000 +1.92	110.11	107.36	108.36	190,897
21 Sep 21	107.47000 +1.77	108.25	105.98	106.11	137,105
20 Sep 21	105.70000 -0.90	106.42	104.34	105.47	78,372
17 Sep 21	106.60000 +2.07	106.89	104.13	104.49	224,785
16 Sep 21	104.53000 -0.84	105.73	104.27	105.46	115,643
15 Sep 21	105.37000 +0.77	105.46	102.30	104.77	262,244
14 Sep 21	104.60000 -1.70	107.34	104.36	106.61	169,931
13 Sep 21	106.30000 -1.69	108.29	105.57	108.29	146,751
10 Sep 21	107.99000 +2.75	109.72	104.97	105.51	187,881
09 Sep 21	105.24000 +1.33	106.74	100.10	103.24	331,288
08 Sep 21	103.91000 +1.36	104.31	102.42	103.64	137,986
07 Sep 21	102.55000 +1.52	102.84	100.00	101.57	74,548
03 Sep 21	101.03000 +0.13	101.58	100.41	100.81	98,412
02 Sep 21	100.90000 +0.05	102.29	100.68	100.76	74,116
01 Sep 21	100.85000 +1.94	101.18	98.99	99.15	116,532
31 Aug 21	98.91000 +0.81	99.10	97.78	97.95	99,729
30 Aug 21	98.10000 +0.23	98.97	97.53	98.28	54,743
27 Aug 21	97.87000 -0.13	100.24	97.74	97.92	105,559
26 Aug 21	98.00000 +1.22	98.18	96.44	96.53	79,505
25 Aug 21	96.78000 +1.40	96.85	95.26	95.44	65,069
24 Aug 21	95.38000 -0.10	95.78	94.67	95.39	45,082
23 Aug 21	95.48000 +1.44	95.56	93.85	94.06	49,876
20 Aug 21	94.04000 +1.29	94.09	92.95	93.09	41,965
19 Aug 21	92.75000 +0.87	93.12	91.58	91.96	78,249
18 Aug 21	91.88000 +0.52	92.09	90.83	91.53	66,717
17 Aug 21	91.36000 -0.90	92.31	91.20	92.15	53,156
16 Aug 21	92.26000 +0.40	92.53	91.02	91.86	48,791
13 Aug 21	91.86000 +0.29	91.88	91.06	91.68	56,624
12 Aug 21	91.57000 +1.37	91.66	89.55	90.17	59,738
11 Aug 21	90.20000 -0.92	91.50	89.94	91.50	52,600
10 Aug 21	91.12000 +0.02	91.89	90.62	91.89	84,731
09 Aug 21	91.10000 +0.11	91.66	90.58	91.34	101,914
06 Aug 21	90.99000 +0.13	91.43	90.42	90.91	75,838
05 Aug 21	90.86000 -0.61	92.01	90.79	91.39	59,616
04 Aug 21	91.47000 +0.14	91.89	90.73	91.18	47,320
03 Aug 21	91.33000 +0.84	91.74	90.33	90.89	68,166
30 Jul 21	90.49000 +0.62	90.90	89.30	89.61	64,158
29 Jul 21	89.87000 +0.22	89.96	89.13	89.41	46,871
28 Jul 21	89.65000 +0.15	90.32	89.00	89.50	51,343
27 Jul 21	89.50000 +0.57	89.81	88.21	89.47	59,934
26 Jul 21	88.93000 -0.56	89.77	88.25	89.77	53,037
23 Jul 21	89.49000 +0.16	90.04	89.10	89.10	76,153
22 Jul 21	89.33000 -0.48	90.20	87.51	89.62	45,465
21 Jul 21	89.81000 -0.20	90.13	88.93	89.45	59,885
20 Jul 21	90.01000 +2.72	90.32	87.27	87.96	97,740
19 Jul 21	87.29000 +0.61	88.06	86.01	86.26	61,797
16 Jul 21	86.68000 -0.21	87.48	86.51	86.71	35,210
15 Jul 21	86.89000 -0.20	87.47	86.13	87.07	45,678
14 Jul 21	87.09000 -0.42	87.81	86.73	87.81	63,930
13 Jul 21	87.51000 -0.13	88.31	86.27	87.55	54,872
12 Jul 21	87.64000 -0.94	89.52	87.49	89.28	53,866
09 Jul 21	88.58000 +0.48	88.70	87.50	88.03	66,049
08 Jul 21	88.10000 +0.96	88.51	86.37	86.37	194,650
07 Jul 21	87.14000 -0.82	88.45	86.72	88.45	59,053
06 Jul 21	87.96000 +1.26	88.00	86.26	86.87	97,163
05 Jul 21	86.70000 -0.29	87.60	86.48	87.21	16,618
02 Jul 21	86.99000 +1.26	87.13	85.38	85.38	85,667
30 Jun 21	85.73000 -1.48	86.90	85.25	86.90	130,290
29 Jun 21	87.21000 +1.36	87.42	85.43	86.11	120,622
28 Jun 21	85.85000 +2.46	85.98	83.64	83.65	113,719
25 Jun 21	83.39000 +0.25	83.77	82.64	83.14	103,780
24 Jun 21	83.14000 +0.36	83.79	82.39	83.05	123,713
23 Jun 21	82.78000 +0.28	83.25	81.54	82.01	102,907
22 Jun 21	82.50000 +0.82	83.27	80.78	81.64	99,510
21 Jun 21	81.68000 -0.01	82.47	80.69	81.67	95,242
18 Jun 21	81.69000 -0.35	82.25	81.19	82.14	632,069
17 Jun 21	82.04000 +0.90	83.29	80.35	80.35	139,389
16 Jun 21	81.14000 -0.69	82.54	80.76	81.61	119,462
15 Jun 21	81.83000 -0.22	82.70	81.54	82.05	114,437
14 Jun 21	82.05000 +2.07	82.18	79.83	79.99	158,165
11 Jun 21	79.98000 -0.13	80.20	79.48	79.95	107,197
10 Jun 21	80.11000 +0.51	80.51	79.20	79.29	194,028
09 Jun 21	79.60000 +0.00	79.85	78.22	79.47	115,087
08 Jun 21	79.60000 +1.57	79.63	78.35	78.73	165,994
07 Jun 21	78.03000 +1.00	78.30	76.44	77.02	198,053
04 Jun 21	77.03000 +2.33	77.28	74.99	75.19	166,308
03 Jun 21	74.70000 +4.23	75.61	72.50	72.86	226,165
02 Jun 21	70.47000 +0.28	70.70	69.95	70.16	91,906
01 Jun 21	70.19000 -0.46	71.12	69.91	70.61	155,911
31 May 21	70.65000 -0.01	71.37	70.44	70.65	46,205
28 May 21	70.66000 +0.31	71.67	70.46	70.76	86,544
27 May 21	70.35000 -0.30	70.81	69.37	70.54	288,375
26 May 21	70.65000 +0.40	71.49	70.50	70.50	84,354
25 May 21	70.25000 -0.12	70.81	69.69	70.48	85,744
21 May 21	70.37000 -0.71	72.11	70.34	71.34	105,513
20 May 21	71.08000 +1.19	71.35	70.50	70.56	118,307
19 May 21	69.89000 +0.49	70.11	68.61	69.00	94,183
18 May 21	69.40000 +0.00	70.28	69.28	69.76	200,602
17 May 21	69.40000 -1.06	70.86	69.40	70.01	250,841
14 May 21	70.46000 +0.22	70.94	69.47	70.67	212,350
13 May 21	70.24000 +0.62	70.87	69.29	70.51	139,215
12 May 21	69.62000 -1.98	71.08	69.17	71.08	169,734
11 May 21	71.60000 -1.20	72.65	71.33	71.66	168,382
10 May 21	72.80000 -1.71	74.32	72.75	74.09	154,713
07 May 21	74.51000 -0.21	76.00	74.39	75.57	66,235
06 May 21	74.72000 -1.33	75.87	74.15	75.74	74,503
05 May 21	76.05000 -0.87	77.58	75.94	77.56	73,668
04 May 21	76.92000 -1.28	77.72	76.30	77.62	149,695
03 May 21	78.20000 -0.43	79.44	78.00	78.87	56,248
30 Apr 21	78.63000 -2.20	80.88	78.40	80.50	95,247
29 Apr 21	80.83000 +0.21	81.72	80.51	80.64	124,279
28 Apr 21	80.62000 +2.17	80.94	78.65	78.65	107,081
27 Apr 21	78.45000 -0.53	79.33	77.81	79.31	63,771
26 Apr 21	78.98000 -0.38	79.58	78.35	79.36	92,785
23 Apr 21	79.36000 -0.99	80.50	79.26	80.38	62,840
22 Apr 21	80.35000 -0.58	81.26	79.97	80.76	155,981
21 Apr 21	80.93000 +0.00	81.57	80.24	80.95	60,713
20 Apr 21	80.93000 +0.10	81.54	80.23	81.21	78,582
19 Apr 21	80.83000 -1.77	82.15	80.76	81.79	84,390
16 Apr 21	82.60000 +0.07	82.71	82.00	82.43	37,085
15 Apr 21	82.53000 +0.07	83.54	82.46	82.96	48,814
14 Apr 21	82.46000 +0.59	83.62	81.93	81.93	86,177
13 Apr 21	81.87000 +0.22	83.59	81.41	81.85	95,079
12 Apr 21	81.65000 +0.85	81.98	79.85	80.81	72,769
09 Apr 21	80.80000 +0.02	81.05	79.64	80.56	109,889
08 Apr 21	80.78000 +1.21	81.58	79.99	80.00	116,692
07 Apr 21	79.57000 +0.95	80.00	78.46	78.46	114,513
06 Apr 21	78.62000 +1.04	79.13	76.79	77.16	76,430
05 Apr 21	77.58000 -0.08	78.11	77.00	77.66	53,869
01 Apr 21	77.66000 +0.99	77.88	76.88	77.42	95,051
31 Mar 21	76.67000 +1.79	77.12	75.30	75.30	191,823
30 Mar 21	74.88000 -0.03	74.91	73.76	74.27	57,525
29 Mar 21	74.91000 -0.05	75.10	74.22	74.74	182,899
26 Mar 21	74.96000 +0.60	74.96	73.62	74.35	90,179
25 Mar 21	74.36000 -0.89	75.03	73.56	74.66	80,431
24 Mar 21	75.25000 -2.49	78.00	75.25	77.79	127,813
23 Mar 21	77.74000 -0.02	78.43	77.49	77.93	67,756
22 Mar 21	77.76000 +1.32	78.44	76.55	76.55	70,293
19 Mar 21	76.44000 +0.10	78.00	76.18	76.63	157,520
18 Mar 21	76.34000 -0.47	77.23	75.00	75.92	109,649
17 Mar 21	76.81000 -2.03	78.28	76.15	78.28	162,204
16 Mar 21	78.84000 +0.86	80.09	78.39	78.39	93,618
15 Mar 21	77.98000 +0.73	78.03	76.99	77.40	55,390
12 Mar 21	77.25000 -1.39	77.71	76.21	77.71	78,563
11 Mar 21	78.64000 +0.04	79.84	78.37	79.37	117,216
10 Mar 21	78.60000 +0.16	79.76	78.07	79.37	158,658
09 Mar 21	78.44000 +4.66	78.76	75.20	75.42	108,194
08 Mar 21	73.78000 -0.62	75.73	73.48	74.27	169,116
05 Mar 21	74.40000 -2.32	77.50	72.43	77.49	237,430
04 Mar 21	76.72000 +3.14	77.99	73.53	77.76	316,792
03 Mar 21	73.58000 -2.16	75.58	73.14	75.57	120,214
02 Mar 21	75.74000 -1.19	77.22	74.98	77.22	92,820
01 Mar 21	76.93000 +2.42	77.10	74.80	74.80	135,351
26 Feb 21	74.51000 +1.22	75.02	72.85	73.89	154,800
25 Feb 21	73.29000 -0.21	74.92	72.74	72.81	168,716
24 Feb 21	73.50000 -0.55	74.35	71.53	73.53	180,877
23 Feb 21	74.05000 -1.47	74.53	72.11	74.35	146,743
22 Feb 21	75.52000 -1.57	76.92	75.19	76.73	101,219
19 Feb 21	77.09000 -0.19	78.08	76.79	77.56	83,394
18 Feb 21	77.28000 -0.11	77.84	76.31	76.87	144,149
17 Feb 21	77.39000 -1.53	78.49	76.90	78.49	130,141
16 Feb 21	78.92000 -2.53	82.28	78.74	81.45	103,992
12 Feb 21	81.45000 +0.21	81.46	80.38	81.29	87,836
11 Feb 21	81.24000 +0.16	81.56	80.41	81.36	61,648
10 Feb 21	81.08000 +0.20	81.45	79.50	81.40	109,404
09 Feb 21	80.88000 +0.36	81.94	80.63	80.97	86,380
08 Feb 21	80.52000 +0.11	81.45	79.99	80.80	125,794
05 Feb 21	80.41000 -0.56	82.00	79.98	81.28	88,376
04 Feb 21	80.97000 +0.35	81.24	80.40	80.87	56,255
03 Feb 21	80.62000 -0.22	81.19	80.19	80.85	68,701
02 Feb 21	80.84000 -0.14	81.78	79.63	81.78	134,125
01 Feb 21	80.98000 +3.00	81.05	77.28	77.76	113,136
29 Jan 21	77.98000 -1.31	79.39	77.55	78.75	113,119
28 Jan 21	79.29000 -0.52	80.63	78.71	80.01	78,400
27 Jan 21	79.81000 +0.86	80.65	77.13	78.16	198,922
26 Jan 21	78.95000 -1.29	80.27	78.72	80.27	75,251
25 Jan 21	80.24000 +0.72	80.91	78.84	79.65	123,039
22 Jan 21	79.52000 -0.47	80.17	78.63	79.70	113,625
21 Jan 21	79.99000 -0.03	80.05	78.89	80.00	190,804
20 Jan 21	80.02000 +2.21	80.60	77.99	77.99	241,802
19 Jan 21	77.81000 +2.14	78.41	75.15	75.64	126,278
18 Jan 21	75.67000 +1.11	76.35	74.56	74.56	63,237
15 Jan 21	74.56000 +0.01	75.03	73.78	74.75	122,692
14 Jan 21	74.55000 +1.87	75.06	72.51	72.51	175,048
13 Jan 21	72.68000 -1.55	74.23	72.58	74.23	95,181
12 Jan 21	74.23000 -1.09	76.01	73.84	75.08	101,584
11 Jan 21	75.32000 -2.07	78.32	75.26	77.01	177,293
08 Jan 21	77.39000 +3.25	77.39	73.91	74.14	194,015
07 Jan 21	74.14000 +1.63	74.46	72.57	73.53	222,310
06 Jan 21	72.51000 -2.05	73.85	71.85	73.28	120,589
05 Jan 21	74.56000 +0.68	74.66	73.60	73.60	59,850
04 Jan 21	73.88000 -0.57	75.50	73.00	74.31	114,255
31 Dec 20	74.45000 +0.20	75.31	73.78	74.13	56,108
30 Dec 20	74.25000 -1.91	76.42	74.22	76.32	95,581
29 Dec 20	76.16000 -0.22	76.50	75.10	75.61	165,081
24 Dec 20	76.38000 +0.71	76.76	75.66	75.72	59,087
23 Dec 20	75.67000 -2.73	78.43	75.64	78.43	104,647
22 Dec 20	78.40000 +3.23	78.42	75.33	75.33	140,752
21 Dec 20	75.17000 +1.70	75.20	72.54	73.26	152,701
18 Dec 20	73.47000 -0.75	74.71	72.97	74.71	162,717
17 Dec 20	74.22000 +1.72	74.40	72.78	73.09	68,449
16 Dec 20	72.50000 -0.05	73.56	72.23	72.71	78,045
15 Dec 20	72.55000 +0.35	73.96	72.08	72.34	143,419
14 Dec 20	72.20000 +0.40	73.00	71.82	72.19	137,279
11 Dec 20	71.80000 +0.30	71.90	71.09	71.56	86,084
10 Dec 20	71.50000 -0.46	72.56	70.94	71.79	95,882
09 Dec 20	71.96000 -1.27	73.31	71.88	72.90	93,804
08 Dec 20	73.23000 +0.76	73.49	72.24	72.50	117,643
07 Dec 20	72.47000 -1.20	73.68	71.51	73.57	246,987
04 Dec 20	73.67000 -3.60	77.38	73.07	77.38	195,297
03 Dec 20	77.27000 +4.15	78.63	73.95	74.83	349,266
02 Dec 20	73.12000 -2.42	75.81	72.86	75.81	196,156
01 Dec 20	75.54000 -1.47	77.70	75.33	77.50	162,785
30 Nov 20	77.01000 +1.25	77.24	75.32	75.99	263,134
27 Nov 20	75.76000 +1.58	75.82	74.39	74.64	62,424
26 Nov 20	74.18000 -1.12	75.50	74.18	74.95	72,739
25 Nov 20	75.30000 +1.09	75.38	74.40	74.60	78,147
24 Nov 20	74.21000 -1.01	75.14	73.86	75.14	92,301
23 Nov 20	75.22000 -0.08	75.40	74.35	75.13	74,778
20 Nov 20	75.30000 +3.13	75.38	72.31	72.33	103,174
19 Nov 20	72.17000 +1.42	72.37	70.79	70.79	100,770
18 Nov 20	70.75000 -1.13	72.24	70.20	71.88	151,056
17 Nov 20	71.88000 +0.43	72.00	70.75	71.34	121,062
16 Nov 20	71.45000 -2.00	72.91	71.12	72.91	87,121
13 Nov 20	73.45000 +3.10	74.81	71.26	71.71	208,034
12 Nov 20	70.35000 -0.40	72.00	70.33	71.04	193,614
11 Nov 20	70.75000 +1.69	71.50	69.46	69.49	240,021
10 Nov 20	69.06000 -3.71	72.58	67.96	71.86	345,128
09 Nov 20	72.77000 -4.48	77.53	72.64	77.53	164,393
06 Nov 20	77.25000 +1.04	77.35	75.61	76.24	162,925
05 Nov 20	76.21000 +0.16	77.14	75.83	76.93	90,938
04 Nov 20	76.05000 +3.04	76.09	74.18	74.54	129,446
03 Nov 20	73.01000 +1.32	73.34	71.33	72.04	99,208
02 Nov 20	71.69000 +0.25	72.56	70.53	71.62	173,557
30 Oct 20	71.44000 +1.07	71.56	69.22	70.11	227,958
29 Oct 20	70.37000 -0.27	71.53	70.33	70.80	106,547
28 Oct 20	70.64000 -2.62	72.88	70.39	72.47	130,608
27 Oct 20	73.26000 +0.40	74.15	72.71	73.23	122,457
26 Oct 20	72.86000 -0.04	72.94	71.33	72.21	164,397
23 Oct 20	72.90000 -0.24	73.21	71.91	73.11	69,686
22 Oct 20	73.14000 +0.05	73.73	72.39	73.01	101,955
21 Oct 20	73.09000 -1.11	74.95	73.09	74.26	87,127
20 Oct 20	74.20000 -0.08	74.69	73.84	74.13	142,881
19 Oct 20	74.28000 +0.83	75.33	73.95	73.99	186,617
16 Oct 20	73.45000 +0.04	75.03	73.31	73.48	190,354
15 Oct 20	73.41000 -0.20	73.56	71.78	72.90	193,817
14 Oct 20	73.61000 -1.39	74.94	72.90	74.91	225,658
13 Oct 20	75.00000 -0.04	75.78	74.58	75.78	185,358
09 Oct 20	75.04000 +0.89	75.53	73.95	74.44	96,792
08 Oct 20	74.15000 +0.09	74.78	72.94	74.32	116,246
07 Oct 20	74.06000 -0.54	75.15	73.75	75.15	122,407
06 Oct 20	74.60000 +0.02	75.39	73.46	74.60	152,281
05 Oct 20	74.58000 +0.25	75.17	74.10	74.26	108,295
02 Oct 20	74.33000 -2.44	76.54	73.62	76.21	199,943
01 Oct 20	76.77000 +0.92	78.30	76.52	76.52	193,585
30 Sep 20	75.85000 +1.26	76.25	74.13	74.99	586,209
29 Sep 20	74.59000 +2.74	74.80	71.63	71.63	183,053
28 Sep 20	71.85000 +0.50	72.67	71.25	71.95	209,138
25 Sep 20	71.35000 +1.17	71.50	70.12	70.25	90,260
24 Sep 20	70.18000 +0.58	70.42	68.73	69.22	167,240
23 Sep 20	69.60000 -0.60	71.24	69.39	70.32	136,473
22 Sep 20	70.20000 +0.92	70.47	68.32	70.06	128,116
21 Sep 20	69.28000 +0.78	69.44	67.16	67.87	215,588
18 Sep 20	68.50000 -0.56	69.64	67.72	69.28	282,401
17 Sep 20	69.06000 -0.50	69.31	68.03	68.04	179,258
16 Sep 20	69.56000 -1.49	71.67	69.46	71.28	172,263
15 Sep 20	71.05000 +0.55	71.20	70.29	71.00	120,473
14 Sep 20	70.50000 -0.47	71.59	69.68	71.31	195,896
11 Sep 20	70.97000 -0.53	72.77	70.36	72.77	202,508
10 Sep 20	71.50000 -5.00	75.95	70.56	75.95	379,814
09 Sep 20	76.50000 +2.52	76.71	73.26	73.26	223,597
08 Sep 20	73.98000 -0.32	75.04	71.62	72.34	430,676
04 Sep 20	74.30000 -2.23	76.11	71.98	75.91	293,766
03 Sep 20	76.53000 -3.33	79.80	75.25	79.64	204,697
02 Sep 20	79.86000 -1.84	82.40	79.68	82.15	259,789
01 Sep 20	81.70000 +2.11	81.73	79.70	80.02	165,884
31 Aug 20	79.59000 -0.41	80.32	78.87	80.32	175,369
28 Aug 20	80.00000 +0.11	80.41	79.31	79.99	140,068
27 Aug 20	79.89000 +0.89	80.50	78.47	79.27	192,484
26 Aug 20	79.00000 +2.80	79.34	76.39	76.56	239,042
25 Aug 20	76.20000 -0.05	77.33	75.54	75.95	143,018
24 Aug 20	76.25000 +0.54	77.50	75.70	76.49	128,217
21 Aug 20	75.71000 -0.37	76.88	75.14	76.03	121,619
20 Aug 20	76.08000 +1.73	76.28	73.91	74.35	99,281
19 Aug 20	74.35000 +0.59	75.06	73.21	73.76	251,157
18 Aug 20	73.76000 +1.28	73.76	72.04	72.55	113,510
17 Aug 20	72.48000 +0.15	73.42	72.07	72.53	125,091
14 Aug 20	72.33000 -1.03	73.35	72.05	73.35	97,075
13 Aug 20	73.36000 +0.64	74.27	72.74	72.74	117,391
12 Aug 20	72.72000 -1.08	75.13	72.56	73.83	180,254
11 Aug 20	73.80000 -1.67	75.57	73.72	74.99	218,894
10 Aug 20	75.47000 -1.90	77.00	75.06	77.00	229,466
07 Aug 20	77.37000 -0.67	78.21	76.46	77.90	169,977
06 Aug 20	78.04000 +1.10	78.14	75.75	77.55	184,351
05 Aug 20	76.94000 +0.30	77.11	75.69	76.70	164,573
04 Aug 20	76.64000 +1.23	76.64	74.67	75.87	260,818
31 Jul 20	75.41000 +0.60	75.56	74.45	75.01	201,199
30 Jul 20	74.81000 +1.34	75.01	72.64	73.04	142,235
29 Jul 20	73.47000 +1.55	74.18	72.02	72.02	160,410
28 Jul 20	71.92000 +0.09	72.23	71.23	71.87	161,933
27 Jul 20	71.83000 +1.04	72.06	70.74	71.01	143,114
24 Jul 20	70.79000 -0.02	70.83	68.90	70.10	173,569
23 Jul 20	70.81000 +0.06	72.67	70.31	70.87	172,641
22 Jul 20	70.75000 +0.60	70.97	69.75	70.16	203,043
21 Jul 20	70.15000 -2.90	73.25	69.93	73.23	159,313
20 Jul 20	73.05000 +2.50	73.32	70.80	70.85	223,937
17 Jul 20	70.55000 +0.58	70.87	69.41	70.16	165,837
16 Jul 20	69.97000 -1.47	70.94	68.37	70.91	211,961
15 Jul 20	71.44000 +0.84	71.57	69.83	70.61	243,697
14 Jul 20	70.60000 -0.65	71.62	69.40	70.80	324,445
13 Jul 20	71.25000 -2.84	74.40	71.02	74.17	385,496
10 Jul 20	74.09000 -0.66	75.01	71.86	74.51	396,305
09 Jul 20	74.75000 +0.54	75.50	73.66	74.16	248,821
08 Jul 20	74.21000 -1.11	76.09	73.99	75.52	298,305
07 Jul 20	75.32000 -0.36	77.13	75.11	76.00	284,685
06 Jul 20	75.68000 +2.06	75.86	74.01	74.01	236,683
03 Jul 20	73.62000 +0.09	74.00	73.06	73.79	61,394
02 Jul 20	73.53000 +1.86	73.90	71.32	72.42	186,898
30 Jun 20	71.67000 +2.24	72.22	69.48	69.58	194,683
29 Jun 20	69.43000 +0.04	70.13	68.03	69.23	192,608
26 Jun 20	69.39000 -0.88	70.62	69.19	70.15	137,425
25 Jun 20	70.27000 +0.30	70.28	68.48	69.99	163,078
24 Jun 20	69.97000 -1.11	71.29	69.31	70.76	105,954
23 Jun 20	71.08000 -0.13	71.71	70.60	71.42	144,481
22 Jun 20	71.21000 -0.79	72.21	70.35	71.47	252,679
19 Jun 20	72.00000 +2.19	72.00	68.76	69.69	717,741
18 Jun 20	69.81000 +0.89	69.99	68.59	68.59	106,042
17 Jun 20	68.92000 +0.35	69.70	68.22	68.45	82,228
16 Jun 20	68.57000 +1.07	69.60	68.06	68.29	174,579
15 Jun 20	67.50000 +0.38	68.48	65.92	66.38	161,439
12 Jun 20	67.12000 +0.29	68.15	66.13	67.52	215,244
11 Jun 20	66.83000 -1.03	67.04	66.00	67.04	134,756
10 Jun 20	67.86000 +0.86	67.91	66.86	66.89	123,812
09 Jun 20	67.00000 +0.22	67.41	66.19	66.23	99,655
08 Jun 20	66.78000 +0.22	67.32	66.00	66.47	223,914
05 Jun 20	66.56000 +0.26	67.20	65.78	66.44	160,087
04 Jun 20	66.30000 -0.20	67.40	66.12	66.12	152,439
03 Jun 20	66.50000 +0.01	67.00	66.07	66.84	138,682
02 Jun 20	66.49000 -0.29	67.77	65.68	66.91	157,466
01 Jun 20	66.78000 +1.14	66.90	65.08	65.50	234,273
29 May 20	65.64000 +3.07	65.71	62.22	62.43	245,154
28 May 20	62.57000 +0.51	63.51	60.01	61.80	323,143
27 May 20	62.06000 -1.37	63.65	60.85	63.62	209,572
26 May 20	63.43000 -1.17	65.31	63.02	65.31	253,452
25 May 20	64.60000 +0.69	65.29	63.75	64.24	65,592
22 May 20	63.91000 +1.85	64.07	62.00	62.07	146,524
21 May 20	62.06000 +0.30	62.30	60.87	61.82	83,580
20 May 20	61.76000 -0.72	62.84	61.22	62.84	118,830
19 May 20	62.48000 +0.14	64.22	62.32	64.22	172,255
15 May 20	62.34000 +1.66	62.47	59.89	60.17	123,208
14 May 20	60.68000 +0.49	60.91	58.93	59.29	231,180
13 May 20	60.19000 -2.51	62.90	59.99	62.90	199,188
12 May 20	62.70000 -0.76	64.33	62.66	63.89	185,203
11 May 20	63.46000 +0.38	63.93	62.91	63.01	93,700
08 May 20	63.08000 -0.43	64.50	63.00	64.11	166,523
07 May 20	63.51000 +0.98	64.46	62.47	63.39	210,196
06 May 20	62.53000 +2.56	63.04	60.16	60.16	193,687
05 May 20	59.97000 -0.14	61.06	59.82	60.89	122,434
04 May 20	60.11000 +1.74	60.15	58.28	58.33	122,905
01 May 20	58.37000 -0.14	59.07	57.86	57.87	172,853
30 Apr 20	58.51000 -1.08	59.68	58.34	59.44	271,360
29 Apr 20	59.59000 +4.01	59.74	56.01	56.01	319,789
28 Apr 20	55.58000 -0.47	56.56	55.19	56.40	110,192
27 Apr 20	56.05000 +0.43	56.30	55.16	56.05	98,779
24 Apr 20	55.62000 +0.81	55.79	54.58	54.98	465,205
23 Apr 20	54.81000 -1.21	56.31	54.60	55.64	163,924
22 Apr 20	56.02000 +2.09	56.04	54.52	54.83	179,674
21 Apr 20	53.93000 -2.94	56.87	53.27	56.32	194,118
20 Apr 20	56.87000 +1.05	56.98	54.76	54.76	153,450
17 Apr 20	55.82000 +1.29	56.41	55.10	55.74	194,157
16 Apr 20	54.53000 +0.95	54.59	53.56	54.01	127,989
15 Apr 20	53.58000 -1.15	55.88	53.43	54.50	183,473
14 Apr 20	54.73000 +2.39	55.01	52.47	52.47	191,113
13 Apr 20	52.34000 +0.76	52.56	50.58	51.72	188,440
09 Apr 20	51.58000 -0.12	52.45	50.64	52.34	92,284
08 Apr 20	51.70000 +1.71	51.91	49.91	50.21	126,631
07 Apr 20	49.99000 -0.97	52.68	49.73	52.49	144,756
06 Apr 20	50.96000 +4.17	50.97	47.95	47.99	236,330
03 Apr 20	46.79000 -0.07	46.89	45.53	46.78	280,924
02 Apr 20	46.86000 -1.07	48.14	46.39	47.34	149,773
01 Apr 20	47.93000 -0.48	49.26	46.74	47.33	313,618
31 Mar 20	48.41000 +2.41	49.32	46.00	46.26	345,462
30 Mar 20	46.00000 +1.95	46.24	44.00	44.05	216,991
27 Mar 20	44.05000 -1.95	45.11	42.27	45.11	377,517
26 Mar 20	46.00000 +0.05	47.10	45.34	46.00	362,618
25 Mar 20	45.95000 +0.25	47.88	44.43	45.69	222,117
24 Mar 20	45.70000 +3.45	45.72	43.64	43.64	231,454
23 Mar 20	42.25000 -1.96	43.93	41.08	43.93	213,183
20 Mar 20	44.21000 +0.35	47.36	43.92	46.00	467,517
19 Mar 20	43.86000 +1.76	44.15	39.94	41.73	281,346
18 Mar 20	42.10000 -3.76	44.82	38.65	44.49	340,770
17 Mar 20	45.86000 +2.44	46.43	41.30	43.93	494,497
16 Mar 20	43.42000 -4.57	45.82	41.15	43.76	303,025
13 Mar 20	47.99000 +1.02	48.70	45.76	48.70	394,198
12 Mar 20	46.97000 -3.88	49.21	45.45	47.91	373,747
11 Mar 20	50.85000 -1.06	52.50	50.28	52.50	324,619
10 Mar 20	51.91000 +2.31	51.99	50.45	51.06	319,182
09 Mar 20	49.60000 -3.58	52.09	47.01	47.01	238,115
06 Mar 20	53.18000 -3.94	56.11	52.22	56.11	307,530
05 Mar 20	57.12000 +3.48	57.55	52.00	54.08	390,299
04 Mar 20	53.64000 -0.66	55.20	53.48	55.20	293,926
03 Mar 20	54.30000 -1.96	57.11	54.08	56.58	218,100
02 Mar 20	56.26000 +0.53	56.28	54.73	55.80	207,588
28 Feb 20	55.73000 -1.45	56.13	54.50	55.00	313,279
27 Feb 20	57.18000 -0.33	57.54	55.63	56.51	128,579
26 Feb 20	57.51000 +0.34	58.40	56.58	56.58	239,567
25 Feb 20	57.17000 -0.96	58.43	56.90	58.29	217,557
24 Feb 20	58.13000 -1.46	59.21	57.00	58.21	159,090
21 Feb 20	59.59000 -1.10	60.66	59.21	60.51	119,863
20 Feb 20	60.69000 -0.51	61.16	59.61	61.12	138,580
19 Feb 20	61.20000 -0.30	62.10	61.16	61.59	82,747
18 Feb 20	61.50000 -0.73	62.23	61.31	62.01	77,993
14 Feb 20	62.23000 +0.17	62.87	61.88	62.11	155,128
13 Feb 20	62.06000 +0.25	62.39	61.70	61.70	63,791
12 Feb 20	61.81000 -0.13	62.35	61.16	62.13	94,425
11 Feb 20	61.94000 -0.44	62.70	61.86	62.70	83,113
10 Feb 20	62.38000 +0.50	62.43	61.70	61.78	90,866
07 Feb 20	61.88000 +0.24	62.05	61.33	61.59	128,759
06 Feb 20	61.64000 +0.93	62.01	60.64	60.90	110,857
05 Feb 20	60.71000 -1.55	62.80	60.66	62.76	157,236
04 Feb 20	62.26000 +1.73	62.43	61.02	61.12	98,158
03 Feb 20	60.53000 +1.20	60.77	59.42	59.42	172,060
31 Jan 20	59.33000 -0.72	60.29	58.96	59.87	197,274
30 Jan 20	60.05000 -0.40	60.63	59.64	60.11	182,537
29 Jan 20	60.45000 +0.00	61.21	60.37	60.70	74,124
28 Jan 20	60.45000 +0.70	60.56	59.58	59.98	225,691
27 Jan 20	59.75000 -0.48	60.15	58.81	59.23	149,204
24 Jan 20	60.23000 -0.47	61.07	59.95	60.82	112,126
23 Jan 20	60.70000 -0.19	61.20	60.62	60.85	93,171
22 Jan 20	60.89000 +0.24	61.41	60.61	60.76	75,663
21 Jan 20	60.65000 +0.56	60.65	59.67	59.76	74,133
20 Jan 20	60.09000 -0.29	60.44	59.87	60.44	41,110
17 Jan 20	60.38000 +0.37	60.72	60.10	60.13	66,723
16 Jan 20	60.01000 +0.07	60.20	59.77	60.17	124,917
15 Jan 20	59.94000 +0.44	60.12	59.53	59.53	129,004
14 Jan 20	59.50000 +0.10	60.10	59.28	59.51	310,759
13 Jan 20	59.40000 +0.45	59.67	58.94	58.94	155,815
10 Jan 20	58.95000 -1.05	59.65	58.51	59.65	169,485
09 Jan 20	60.00000 +1.48	60.30	58.62	58.62	200,221
08 Jan 20	58.52000 +0.59	58.80	57.76	57.98	134,647
07 Jan 20	57.93000 +0.47	58.01	57.50	57.50	52,700
06 Jan 20	57.46000 +0.57	57.46	56.41	56.61	79,346
03 Jan 20	56.89000 -0.06	57.16	56.22	56.57	92,801
02 Jan 20	56.95000 +1.45	56.95	55.37	55.75	116,886
31 Dec 19	55.50000 -0.32	55.81	55.05	55.65	123,013
30 Dec 19	55.82000 +0.02	56.05	55.39	55.79	105,905
27 Dec 19	55.80000 +0.13	56.00	55.02	55.37	88,472
24 Dec 19	55.67000 -0.93	56.68	55.52	56.68	30,580
23 Dec 19	56.60000 -0.97	57.84	56.53	57.84	130,139
20 Dec 19	57.57000 +1.35	57.61	56.11	56.11	173,111
19 Dec 19	56.22000 +1.29	56.45	54.95	55.02	231,793
18 Dec 19	54.93000 -0.04	55.06	54.51	55.02	112,575
17 Dec 19	54.97000 +0.41	55.10	54.17	54.74	178,515
16 Dec 19	54.56000 +0.87	54.70	53.55	53.90	149,581
13 Dec 19	53.69000 -0.57	54.84	53.50	54.40	179,706
12 Dec 19	54.26000 -0.82	55.19	54.05	55.08	165,636
11 Dec 19	55.08000 -0.73	56.15	54.91	55.76	188,244
10 Dec 19	55.81000 +0.84	55.81	54.78	54.82	92,213
09 Dec 19	54.97000 +0.10	55.37	54.56	54.67	164,445
06 Dec 19	54.87000 +1.00	55.93	54.08	54.21	240,474
05 Dec 19	53.87000 -2.29	56.84	52.62	56.44	244,101
04 Dec 19	56.16000 +0.18	56.54	55.76	56.10	120,277
03 Dec 19	55.98000 -1.04	56.77	55.88	56.46	59,786
02 Dec 19	57.02000 -0.01	58.10	56.00	57.70	196,235
29 Nov 19	57.03000 -0.29	57.37	56.67	57.18	81,723
28 Nov 19	57.32000 +0.19	57.59	57.08	57.59	41,509
27 Nov 19	57.13000 -0.35	58.11	57.06	57.75	109,263
26 Nov 19	57.48000 +0.80	57.54	56.74	56.76	248,282
25 Nov 19	56.68000 +0.52	56.68	56.08	56.32	93,841
22 Nov 19	56.16000 +0.14	56.33	55.70	56.17	79,601
21 Nov 19	56.02000 -0.23	56.28	55.73	56.15	142,412
20 Nov 19	56.25000 +0.72	56.26	55.51	55.51	198,801
19 Nov 19	55.53000 +0.56	55.75	55.01	55.03	125,426
18 Nov 19	54.97000 +0.57	54.97	54.09	54.33	95,162
15 Nov 19	54.40000 +0.89	54.66	53.31	53.70	95,506
14 Nov 19	53.51000 +0.13	54.17	53.32	53.32	66,528
13 Nov 19	53.38000 +0.61	53.46	52.42	52.64	81,601
12 Nov 19	52.77000 -0.62	53.84	52.61	53.45	57,451
11 Nov 19	53.39000 -0.09	53.60	52.98	53.39	60,068
08 Nov 19	53.48000 +1.97	53.54	51.47	51.47	127,648
07 Nov 19	51.51000 +0.28	51.70	51.25	51.59	64,528
06 Nov 19	51.23000 +0.03	51.69	50.95	51.28	92,086
05 Nov 19	51.20000 -1.10	52.59	51.12	52.52	99,308
04 Nov 19	52.30000 +0.25	52.61	51.70	52.61	90,829
01 Nov 19	52.05000 +0.80	52.12	51.54	51.54	46,050
31 Oct 19	51.25000 -0.14	51.52	50.93	51.39	79,233
30 Oct 19	51.39000 +0.13	51.55	51.00	51.39	100,438
29 Oct 19	51.26000 +0.53	51.44	50.36	50.73	83,802
28 Oct 19	50.73000 +0.73	50.96	49.88	50.27	61,878
25 Oct 19	50.00000 -0.72	50.58	49.76	50.49	96,060
24 Oct 19	50.72000 +0.12	51.09	50.56	50.78	59,748
23 Oct 19	50.60000 -0.90	51.80	50.04	51.42	93,074
22 Oct 19	51.50000 -0.26	52.39	51.43	51.91	83,574
21 Oct 19	51.76000 +0.18	52.25	51.40	51.78	86,427
18 Oct 19	51.58000 -1.63	53.34	51.26	53.34	89,813
17 Oct 19	53.21000 +0.11	53.50	52.96	53.36	88,161
16 Oct 19	53.10000 -0.35	53.53	52.70	53.41	123,065
15 Oct 19	53.45000 +0.01	54.29	53.13	53.26	249,709
11 Oct 19	53.44000 +0.97	53.73	52.65	52.86	137,788
10 Oct 19	52.47000 +0.18	52.77	52.10	52.19	89,337
09 Oct 19	52.29000 +0.06	52.73	52.28	52.51	68,612
08 Oct 19	52.23000 -0.46	52.77	52.08	52.45	77,940
07 Oct 19	52.69000 +0.00	52.91	52.49	52.64	51,609
04 Oct 19	52.69000 +0.55	52.86	52.34	52.36	85,951
03 Oct 19	52.14000 +0.38	52.46	51.09	51.65	129,024
02 Oct 19	51.76000 -0.74	52.32	50.97	52.16	100,465
01 Oct 19	52.50000 -0.98	54.09	52.40	53.74	127,347
30 Sep 19	53.48000 +0.86	53.52	52.63	52.68	119,943
27 Sep 19	52.62000 -0.31	53.63	52.51	52.87	214,165
26 Sep 19	52.93000 +0.47	52.93	52.23	52.48	441,016
25 Sep 19	52.46000 +0.16	52.54	51.27	52.34	87,723
24 Sep 19	52.30000 +0.17	52.61	51.78	52.34	100,496
23 Sep 19	52.13000 -0.71	52.71	52.02	52.71	84,197
20 Sep 19	52.84000 +0.21	53.31	52.40	52.83	373,788
19 Sep 19	52.63000 +0.18	52.97	52.34	52.34	327,567
18 Sep 19	52.45000 +0.49	52.45	51.66	52.04	120,498
17 Sep 19	51.96000 -0.76	52.92	51.80	52.59	145,557
16 Sep 19	52.72000 -0.05	52.91	52.00	52.25	93,096
13 Sep 19	52.77000 +0.22	52.88	52.25	52.69	115,469
12 Sep 19	52.55000 -0.01	52.81	52.24	52.76	83,338
11 Sep 19	52.56000 +0.72	52.75	51.71	51.96	129,713
10 Sep 19	51.84000 -0.46	52.58	51.53	52.30	137,793
09 Sep 19	52.30000 -0.30	52.91	51.67	52.91	133,047
06 Sep 19	52.60000 -0.19	53.80	52.58	53.01	186,674
05 Sep 19	52.79000 +4.79	54.29	48.00	48.14	328,926
04 Sep 19	48.00000 +0.54	48.27	47.62	47.62	182,687
03 Sep 19	47.46000 +0.24	47.56	46.98	47.01	190,070
30 Aug 19	47.22000 +0.49	47.28	46.35	46.83	151,819
29 Aug 19	46.73000 +0.68	46.88	46.36	46.36	52,698
28 Aug 19	46.05000 -0.30	46.30	45.67	46.24	74,889
27 Aug 19	46.35000 +0.37	46.49	45.83	46.13	78,543
26 Aug 19	45.98000 -0.63	46.90	45.57	46.72	86,242
23 Aug 19	46.61000 -0.69	47.85	46.49	47.18	140,593
22 Aug 19	47.30000 +0.03	47.60	46.67	47.44	106,018
21 Aug 19	47.27000 +1.12	47.57	46.43	46.43	111,730
20 Aug 19	46.15000 -0.23	46.50	46.09	46.13	83,572
19 Aug 19	46.38000 +0.82	46.39	45.75	45.75	83,450
16 Aug 19	45.56000 +0.74	45.61	44.86	45.05	200,510
15 Aug 19	44.82000 -0.04	45.31	44.48	44.58	125,515
14 Aug 19	44.86000 -1.02	45.83	44.60	45.31	183,434
13 Aug 19	45.88000 +0.59	46.08	45.19	45.20	102,303
12 Aug 19	45.29000 -0.86	46.08	45.06	45.90	83,271
09 Aug 19	46.15000 -0.42	46.78	45.93	46.45	124,042
08 Aug 19	46.57000 +1.18	46.64	45.54	45.54	91,431
07 Aug 19	45.39000 -0.23	45.71	45.06	45.33	241,679
06 Aug 19	45.62000 -1.39	47.06	45.16	45.56	168,564
02 Aug 19	47.01000 -0.99	47.95	46.48	47.73	101,268
01 Aug 19	48.00000 +0.05	48.76	47.62	47.95	105,246
31 Jul 19	47.95000 -0.63	48.72	47.44	48.48	111,394
30 Jul 19	48.58000 -1.00	49.67	48.41	49.34	120,959
29 Jul 19	49.58000 -0.62	50.23	49.19	50.20	175,956
26 Jul 19	50.20000 +0.54	50.72	49.83	49.83	131,048
25 Jul 19	49.66000 +0.29	49.89	49.12	49.24	86,482
24 Jul 19	49.37000 +0.84	49.42	48.26	48.35	177,149
23 Jul 19	48.53000 -0.18	48.94	48.10	48.81	129,960
22 Jul 19	48.71000 +0.57	49.21	48.13	48.13	85,973
19 Jul 19	48.14000 +0.08	48.70	48.06	48.18	107,109
18 Jul 19	48.06000 +0.28	48.17	47.56	47.75	74,247
17 Jul 19	47.78000 -0.13	48.32	47.73	47.92	90,229
16 Jul 19	47.91000 -0.98	49.03	47.85	48.80	81,129
15 Jul 19	48.89000 +1.16	49.01	47.75	47.75	115,035
12 Jul 19	47.73000 -0.15	48.00	47.40	47.89	91,896
11 Jul 19	47.88000 -0.11	48.21	47.65	48.05	129,124
10 Jul 19	47.99000 -0.16	48.77	47.89	48.29	111,345
09 Jul 19	48.15000 -0.34	48.95	48.14	48.35	126,516
08 Jul 19	48.49000 -0.30	48.72	48.35	48.56	179,661
05 Jul 19	48.79000 -0.24	48.99	48.42	48.85	63,088
04 Jul 19	49.03000 -0.27	49.64	48.80	49.26	40,722
03 Jul 19	49.30000 +0.03	49.30	48.81	49.24	108,617
02 Jul 19	49.27000 +0.82	49.34	47.82	47.82	161,143
28 Jun 19	48.45000 +0.35	48.47	47.56	48.17	147,408
27 Jun 19	48.10000 +0.53	48.70	47.51	48.70	179,148
26 Jun 19	47.57000 -0.35	48.23	47.30	48.01	251,942
25 Jun 19	47.92000 -1.07	49.18	47.84	48.91	152,659
24 Jun 19	48.99000 +0.39	49.46	48.61	48.61	250,265
21 Jun 19	48.60000 -1.56	50.18	48.56	50.18	563,265
20 Jun 19	50.16000 -0.26	51.04	50.10	50.68	142,784
19 Jun 19	50.42000 -0.63	51.09	49.95	51.09	130,965
18 Jun 19	51.05000 -0.33	52.03	50.96	51.76	106,522
17 Jun 19	51.38000 +0.41	51.81	50.91	50.91	125,772
14 Jun 19	50.97000 -0.11	51.10	50.56	50.94	101,735
13 Jun 19	51.08000 -0.69	52.00	50.97	51.83	85,982
12 Jun 19	51.77000 -0.38	52.30	51.33	51.85	141,897
11 Jun 19	52.15000 +0.64	52.98	51.48	51.99	348,253
10 Jun 19	51.51000 +0.10	52.16	51.19	51.52	268,490
07 Jun 19	51.41000 +0.94	51.53	50.41	50.57	211,074
06 Jun 19	50.47000 +1.19	51.45	49.34	49.39	547,050
05 Jun 19	49.28000 -2.95	51.55	48.93	50.61	502,509
04 Jun 19	52.23000 -0.29	52.62	51.47	52.45	171,988
03 Jun 19	52.52000 -1.69	54.13	51.95	54.13	304,861
31 May 19	54.21000 -0.95	54.96	53.62	54.94	276,798
30 May 19	55.16000 +0.57	55.66	54.45	54.45	194,232
29 May 19	54.59000 -0.91	55.43	54.34	55.30	254,547
28 May 19	55.50000 +0.90	56.01	54.68	54.70	253,206
27 May 19	54.60000 +0.25	54.72	54.24	54.33	83,372
24 May 19	54.35000 -0.34	55.02	54.15	54.74	89,834
23 May 19	54.69000 -0.52	54.95	54.42	54.85	211,276
22 May 19	55.21000 +0.40	55.66	54.44	54.53	279,741
21 May 19	54.81000 +0.29	55.28	54.54	54.54	129,396
17 May 19	54.52000 -0.50	55.09	54.43	54.63	140,217
16 May 19	55.02000 +1.05	55.07	53.74	54.07	182,817
15 May 19	53.97000 +0.00	54.48	53.52	53.67	112,869
14 May 19	53.97000 +0.95	54.47	53.27	53.99	237,203
13 May 19	53.02000 -1.01	53.82	52.95	53.70	197,277
10 May 19	54.03000 -0.73	54.74	53.59	54.64	178,513
09 May 19	54.76000 +0.16	54.83	54.02	54.33	115,138
08 May 19	54.60000 +0.31	54.93	54.17	54.17	165,406
07 May 19	54.29000 -0.32	54.81	53.92	54.35	189,199
06 May 19	54.61000 -0.24	55.01	54.12	54.19	299,929
03 May 19	54.85000 +0.68	55.01	54.00	54.31	155,634
02 May 19	54.17000 +0.42	54.60	53.40	54.23	151,609
01 May 19	53.75000 +0.25	53.87	53.20	53.63	110,437
30 Apr 19	53.50000 +0.14	54.06	53.27	53.60	121,286
29 Apr 19	53.36000 +0.60	53.49	52.77	52.90	92,373
26 Apr 19	52.76000 +0.65	53.30	52.10	52.10	147,155
25 Apr 19	52.11000 +0.87	52.27	51.22	51.27	125,268
24 Apr 19	51.24000 +0.99	51.40	50.37	50.37	114,485
23 Apr 19	50.25000 -0.65	51.76	50.22	51.15	154,796
22 Apr 19	50.90000 +0.50	51.06	50.31	50.31	62,662
18 Apr 19	50.40000 +0.01	50.99	49.94	50.65	70,978
17 Apr 19	50.39000 +0.27	50.41	49.64	50.33	80,682
16 Apr 19	50.12000 -0.29	50.95	50.11	50.45	78,689
15 Apr 19	50.41000 +0.01	50.85	50.26	50.31	118,945
12 Apr 19	50.40000 +0.23	50.70	49.74	50.28	149,044
11 Apr 19	50.17000 -1.78	51.65	49.56	51.65	315,784
10 Apr 19	51.95000 -0.33	53.31	51.87	52.21	268,405
09 Apr 19	52.28000 +0.26	52.32	51.76	52.00	85,905
08 Apr 19	52.02000 +0.49	52.13	51.31	51.53	145,387
05 Apr 19	51.53000 +0.10	51.87	51.16	51.40	106,942
04 Apr 19	51.43000 +0.42	51.44	50.82	51.05	406,318
03 Apr 19	51.01000 +0.84	51.13	50.13	50.13	144,951
02 Apr 19	50.17000 +0.74	50.26	49.38	49.61	164,621
01 Apr 19	49.43000 +0.85	49.50	48.90	48.90	149,837
29 Mar 19	48.58000 +0.25	48.72	48.03	48.52	99,165
28 Mar 19	48.33000 +0.52	48.54	47.74	47.80	117,257
27 Mar 19	47.81000 +1.11	47.86	46.69	46.69	155,446
26 Mar 19	46.70000 -0.01	47.08	46.42	46.82	104,215
25 Mar 19	46.71000 +0.45	46.95	45.97	46.26	102,696
22 Mar 19	46.26000 -1.59	47.78	46.20	47.75	260,437
21 Mar 19	47.85000 +0.76	48.03	46.85	46.85	114,108
20 Mar 19	47.09000 -0.32	47.80	46.99	47.39	144,667
19 Mar 19	47.41000 +0.28	47.54	46.84	47.23	130,456
18 Mar 19	47.13000 +0.59	47.23	46.46	46.68	138,139
15 Mar 19	46.54000 -0.61	47.47	46.49	47.44	130,162
14 Mar 19	47.15000 +0.71	47.22	46.31	46.56	99,048
13 Mar 19	46.44000 -1.06	47.60	46.44	47.60	148,173
12 Mar 19	47.50000 -0.15	47.88	47.11	47.75	219,728
11 Mar 19	47.65000 +1.19	48.04	46.50	46.50	265,533
08 Mar 19	46.46000 +0.15	46.54	45.39	45.99	129,188
07 Mar 19	46.31000 +0.75	46.77	45.18	45.65	331,578
06 Mar 19	45.56000 -0.34	46.06	45.39	45.75	250,898
05 Mar 19	45.90000 -0.18	46.41	45.87	46.14	137,352
04 Mar 19	46.08000 +0.17	46.13	45.85	46.03	133,889
01 Mar 19	45.91000 +0.46	45.97	45.51	45.58	170,582
28 Feb 19	45.45000 -0.17	45.85	45.35	45.55	147,625
27 Feb 19	45.62000 +0.09	45.72	45.30	45.59	50,555
26 Feb 19	45.53000 +0.17	45.56	45.13	45.32	113,050
25 Feb 19	45.36000 +0.48	45.71	45.03	45.03	114,271
22 Feb 19	44.88000 +0.31	45.08	44.64	44.64	94,049
21 Feb 19	44.57000 +0.35	44.89	44.06	44.28	137,409
20 Feb 19	44.22000 +0.04	44.26	43.85	44.21	213,147
19 Feb 19	44.18000 +0.25	44.35	43.72	43.90	112,032
15 Feb 19	43.93000 +0.12	44.12	43.56	44.12	145,117
14 Feb 19	43.81000 +0.72	43.91	43.08	43.08	113,156
13 Feb 19	43.09000 +0.29	43.16	42.77	42.99	112,796
12 Feb 19	42.80000 -0.03	42.93	42.37	42.85	211,234
11 Feb 19	42.83000 +0.44	42.91	42.45	42.45	327,686
08 Feb 19	42.39000 +0.39	42.45	41.67	41.87	105,735
07 Feb 19	42.00000 -0.10	42.23	41.87	42.07	96,852
06 Feb 19	42.10000 -0.28	42.44	41.74	42.44	70,779
05 Feb 19	42.38000 +0.34	42.49	42.14	42.21	65,085
04 Feb 19	42.04000 +0.52	42.25	41.53	41.61	105,514
01 Feb 19	41.52000 +0.68	41.57	40.91	40.91	159,135
31 Jan 19	40.84000 +0.46	41.06	40.35	40.37	133,291
30 Jan 19	40.38000 +0.26	40.84	40.12	40.40	115,293
29 Jan 19	40.12000 +0.11	40.38	39.80	40.08	158,426
28 Jan 19	40.01000 -0.62	40.75	39.49	40.64	129,928
25 Jan 19	40.63000 -0.44	40.98	38.91	38.94	294,776
24 Jan 19	41.07000 +0.28	41.31	40.58	40.80	131,450
23 Jan 19	40.79000 +0.65	40.82	40.04	40.32	179,488
22 Jan 19	40.14000 -0.76	40.86	39.46	40.71	214,757
21 Jan 19	40.90000 +0.83	40.91	39.78	40.33	93,640
18 Jan 19	40.07000 +1.35	40.11	38.90	38.90	219,244
17 Jan 19	38.72000 +0.40	38.85	38.21	38.21	115,131
16 Jan 19	38.32000 +0.41	38.32	37.93	37.93	88,181
15 Jan 19	37.91000 +0.31	38.12	37.63	37.79	113,702
14 Jan 19	37.60000 -0.33	37.90	37.12	37.79	75,903
11 Jan 19	37.93000 +0.17	38.11	37.61	37.74	91,211
10 Jan 19	37.76000 +0.42	37.83	36.89	37.27	133,955
09 Jan 19	37.34000 +0.00	37.80	37.21	37.57	133,068
08 Jan 19	37.34000 +0.90	37.41	36.57	36.57	183,617
07 Jan 19	36.44000 +1.19	36.48	35.14	35.29	153,853
04 Jan 19	35.25000 +1.20	35.40	34.23	34.53	129,706
03 Jan 19	34.05000 -1.57	35.45	33.96	35.40	122,269
02 Jan 19	35.62000 -0.41	36.20	35.46	35.64	123,593
31 Dec 18	36.03000 +0.21	36.42	35.68	36.08	61,896
28 Dec 18	35.82000 +0.05	36.27	35.72	36.03	153,839
27 Dec 18	35.77000 +1.17	35.88	35.07	35.30	112,905
24 Dec 18	34.60000 -0.13	34.97	34.25	34.36	49,004
21 Dec 18	34.73000 -1.02	36.07	34.50	35.86	195,872
20 Dec 18	35.75000 -1.04	36.86	35.39	36.54	175,239
19 Dec 18	36.79000 +0.10	37.22	36.26	36.65	267,439
18 Dec 18	36.69000 +1.26	36.75	35.51	35.51	364,340
17 Dec 18	35.43000 -0.63	36.35	35.30	35.89	190,646
14 Dec 18	36.06000 -1.90	37.74	35.94	37.71	177,668
13 Dec 18	37.96000 -0.02	38.37	37.84	38.25	213,895
12 Dec 18	37.98000 +0.43	38.74	37.60	37.76	140,632
11 Dec 18	37.55000 -0.12	38.25	37.36	38.03	210,706
10 Dec 18	37.67000 +0.82	37.92	36.71	36.74	224,098
07 Dec 18	36.85000 -0.22	37.45	36.45	37.10	181,616
06 Dec 18	37.07000 -0.56	37.46	36.58	36.98	180,165
05 Dec 18	37.63000 -0.09	37.81	37.33	37.81	44,059
04 Dec 18	37.72000 -1.52	39.28	37.56	38.98	192,364
03 Dec 18	39.24000 +0.11	39.77	38.57	39.50	134,306
30 Nov 18	39.13000 +0.75	39.23	38.28	38.28	161,241
29 Nov 18	38.38000 -0.04	38.94	37.55	38.11	187,743
28 Nov 18	38.42000 +1.35	38.50	37.24	37.24	110,189
27 Nov 18	37.07000 -0.72	37.75	37.00	37.65	127,836
26 Nov 18	37.79000 +0.98	37.81	36.73	37.01	184,211
23 Nov 18	36.81000 +0.01	37.16	36.66	36.77	56,349
22 Nov 18	36.80000 +0.24	37.03	36.49	36.53	15,269
21 Nov 18	36.56000 +0.45	37.09	36.17	36.25	193,243
20 Nov 18	36.11000 +0.01	36.18	35.08	35.68	220,686
19 Nov 18	36.10000 -1.75	37.99	35.95	37.99	185,743
16 Nov 18	37.85000 +0.06	38.07	37.16	37.55	63,422
15 Nov 18	37.79000 -0.02	38.12	37.39	37.81	115,123
14 Nov 18	37.81000 +0.18	38.59	37.51	37.85	124,241
13 Nov 18	37.63000 -0.73	38.78	37.52	38.47	184,584
12 Nov 18	38.36000 -1.90	40.34	38.08	40.16	129,227
09 Nov 18	40.26000 -0.70	41.20	40.03	40.68	109,934
08 Nov 18	40.96000 -0.03	41.36	40.74	40.93	62,582
07 Nov 18	40.99000 +0.33	41.60	40.91	40.91	133,038
06 Nov 18	40.66000 +0.36	40.74	40.24	40.31	90,295
05 Nov 18	40.30000 +0.15	40.36	39.56	40.06	168,037
02 Nov 18	40.15000 -0.26	40.95	39.93	40.56	81,352
01 Nov 18	40.41000 +0.13	40.49	39.90	40.24	88,834
31 Oct 18	40.28000 +1.76	40.37	38.76	38.76	152,596
30 Oct 18	38.52000 +0.18	38.90	38.02	38.27	172,075
29 Oct 18	38.34000 -0.52	39.72	37.98	39.01	106,732
26 Oct 18	38.86000 -0.11	39.37	38.42	38.66	217,285
25 Oct 18	38.97000 -0.67	39.94	38.96	39.80	189,207
24 Oct 18	39.64000 -1.12	40.94	39.63	40.81	111,842
23 Oct 18	40.76000 -0.64	41.20	39.48	39.48	165,525
22 Oct 18	41.40000 +1.52	41.52	40.00	40.00	141,269
19 Oct 18	39.88000 -0.42	40.78	39.88	40.44	146,592
18 Oct 18	40.30000 -0.93	41.42	40.27	41.19	141,408
17 Oct 18	41.23000 +0.44	41.29	40.27	41.00	117,868
16 Oct 18	40.79000 +1.08	40.82	39.88	39.88	140,780
15 Oct 18	39.71000 -1.20	40.96	39.50	40.87	172,983
12 Oct 18	40.91000 +1.45	40.95	39.92	39.92	245,880
11 Oct 18	39.46000 +0.33	39.98	38.70	38.75	318,354
10 Oct 18	39.13000 -1.11	40.07	38.62	40.00	260,894
09 Oct 18	40.24000 -0.38	40.79	40.00	40.19	181,783
05 Oct 18	40.62000 -0.05	40.81	39.67	40.55	174,202
04 Oct 18	40.67000 -1.45	42.20	40.58	42.10	236,930
03 Oct 18	42.12000 +0.13	42.56	41.89	42.05	94,157
02 Oct 18	41.99000 -1.44	43.64	41.90	43.38	154,298
01 Oct 18	43.43000 -0.38	44.03	43.22	43.98	124,330
28 Sep 18	43.81000 -0.73	44.61	43.72	44.41	110,772
27 Sep 18	44.54000 +0.17	45.07	44.34	44.40	121,482
26 Sep 18	44.37000 -0.01	44.72	43.68	44.32	170,090
25 Sep 18	44.38000 -0.20	44.69	44.16	44.67	141,214
24 Sep 18	44.58000 -1.18	45.51	44.34	45.51	154,051
21 Sep 18	45.76000 +1.21	46.07	44.48	44.60	355,211
20 Sep 18	44.55000 +0.78	44.66	43.71	43.81	140,271
19 Sep 18	43.77000 +0.04	44.03	43.41	43.66	165,053
18 Sep 18	43.73000 +0.40	44.01	43.33	43.50	63,629
17 Sep 18	43.33000 -0.78	44.05	43.21	43.98	92,133
14 Sep 18	44.11000 -0.33	44.60	44.05	44.54	102,274
13 Sep 18	44.44000 -0.37	45.05	44.39	44.87	153,684
12 Sep 18	44.81000 -0.42	45.28	44.41	45.28	156,834
11 Sep 18	45.23000 +0.92	45.27	44.11	44.25	160,493
10 Sep 18	44.31000 -0.40	44.85	43.81	44.85	101,519
07 Sep 18	44.71000 +0.25	45.46	44.12	44.31	183,279
06 Sep 18	44.46000 -0.71	45.57	43.17	45.33	273,096
05 Sep 18	45.17000 -0.80	46.00	44.42	46.00	190,996
04 Sep 18	45.97000 +0.41	46.20	45.20	45.59	153,276
31 Aug 18	45.56000 +0.10	45.70	44.95	45.46	129,234
30 Aug 18	45.46000 +0.17	46.61	45.42	45.42	181,294
29 Aug 18	45.29000 +0.74	45.46	44.64	44.64	71,125
28 Aug 18	44.55000 +0.26	44.65	43.69	44.44	82,516
27 Aug 18	44.29000 +0.18	44.54	44.11	44.29	158,268
24 Aug 18	44.11000 +0.10	44.19	43.64	44.13	80,938
23 Aug 18	44.01000 +0.51	44.15	43.58	43.58	110,054
22 Aug 18	43.50000 +0.52	43.80	42.67	43.04	95,582
21 Aug 18	42.98000 -0.13	43.35	42.91	43.19	77,583
20 Aug 18	43.11000 -0.05	43.42	42.85	43.28	90,322
17 Aug 18	43.16000 -0.92	44.10	43.11	44.10	98,749
16 Aug 18	44.08000 -0.10	44.70	44.06	44.32	259,502
15 Aug 18	44.18000 -0.63	44.78	43.95	44.69	91,550
14 Aug 18	44.81000 +0.20	45.18	44.22	44.73	103,219
13 Aug 18	44.61000 +0.62	44.73	43.95	44.10	92,018
10 Aug 18	43.99000 -0.29	44.27	43.59	44.25	68,638
09 Aug 18	44.28000 +1.03	44.52	43.24	43.25	216,330
08 Aug 18	43.25000 +0.43	43.36	42.83	42.83	122,883
07 Aug 18	42.82000 +0.48	43.26	42.59	42.87	114,681
03 Aug 18	42.34000 -0.33	42.90	41.95	42.70	134,525
02 Aug 18	42.67000 +0.59	42.85	41.90	41.99	93,386
01 Aug 18	42.08000 +0.50	42.23	41.58	41.70	78,942
31 Jul 18	41.58000 +0.11	41.68	41.20	41.55	222,929
30 Jul 18	41.47000 -1.45	43.01	41.40	42.98	163,656
27 Jul 18	42.92000 -1.19	44.18	42.58	44.15	113,392
26 Jul 18	44.11000 -0.19	44.66	44.06	44.10	130,408
25 Jul 18	44.30000 +0.37	44.56	43.52	43.93	245,594
24 Jul 18	43.93000 -1.44	45.58	43.78	45.58	149,405
23 Jul 18	45.37000 -0.08	45.53	45.15	45.49	101,984
20 Jul 18	45.45000 -0.15	45.81	45.42	45.64	51,825
19 Jul 18	45.60000 +0.42	45.81	45.07	45.11	105,971
18 Jul 18	45.18000 -0.20	45.69	45.16	45.43	92,336
17 Jul 18	45.38000 +0.60	45.39	44.50	44.71	87,774
16 Jul 18	44.78000 -0.10	44.90	44.70	44.90	126,791
13 Jul 18	44.88000 -0.27	45.29	44.85	45.21	120,152
12 Jul 18	45.15000 +1.10	45.47	44.17	44.22	167,120
11 Jul 18	44.05000 -0.67	44.55	43.99	44.52	150,921
10 Jul 18	44.72000 -0.11	44.92	44.36	44.92	217,999
09 Jul 18	44.83000 +1.18	44.97	43.67	43.78	262,106
06 Jul 18	43.65000 +0.50	43.75	42.98	43.13	105,028
05 Jul 18	43.15000 +0.24	43.23	42.67	42.96	112,613
04 Jul 18	42.91000 +0.24	43.45	42.25	42.69	119,149
03 Jul 18	42.67000 -0.16	43.32	42.39	43.06	203,559
29 Jun 18	42.83000 +0.38	42.95	42.17	42.48	221,297
28 Jun 18	42.45000 +0.39	42.88	41.98	42.09	179,797
27 Jun 18	42.06000 +0.17	42.19	41.71	42.04	273,750
26 Jun 18	41.89000 +0.18	42.32	41.43	41.70	247,545
25 Jun 18	41.71000 -0.29	41.99	41.02	41.93	229,240
22 Jun 18	42.00000 +0.10	42.04	41.71	41.98	170,578
21 Jun 18	41.90000 -0.24	42.15	41.71	42.03	110,739
20 Jun 18	42.14000 +0.30	42.50	41.82	41.91	73,629
19 Jun 18	41.84000 +0.17	41.93	41.34	41.43	112,303
18 Jun 18	41.67000 +0.37	41.71	40.98	41.07	60,564
15 Jun 18	41.30000 +0.25	41.53	40.72	40.99	107,798
14 Jun 18	41.05000 +0.58	41.17	40.32	40.45	58,233
13 Jun 18	40.47000 +0.01	40.65	40.31	40.37	76,503
12 Jun 18	40.46000 +0.98	40.46	39.43	39.43	96,042
11 Jun 18	39.48000 +0.25	39.56	39.12	39.12	68,411
08 Jun 18	39.23000 +0.11	39.57	38.92	39.00	51,010
07 Jun 18	39.12000 -0.34	39.51	38.82	39.39	89,599
06 Jun 18	39.46000 -0.28	39.65	39.08	39.64	61,581
05 Jun 18	39.74000 -0.21	40.38	39.39	39.82	86,427
04 Jun 18	39.95000 +0.79	39.97	39.21	39.21	93,156
01 Jun 18	39.16000 +0.47	39.50	38.39	38.65	232,513
31 May 18	38.69000 -1.74	39.86	37.86	39.86	341,819
30 May 18	40.43000 +0.20	40.52	39.73	40.34	94,873
29 May 18	40.23000 +0.23	40.30	39.66	39.87	88,445
28 May 18	40.00000 +0.29	40.05	39.24	39.56	84,600
25 May 18	39.71000 +0.75	39.71	38.95	38.95	111,662
24 May 18	38.96000 -0.13	39.35	38.81	39.09	141,605
23 May 18	39.09000 +0.43	39.27	38.59	38.61	77,112
22 May 18	38.66000 -1.07	39.55	38.46	39.55	83,453
18 May 18	39.73000 +0.79	39.85	38.94	38.94	51,299
17 May 18	38.94000 +0.04	39.13	38.82	38.82	93,585
16 May 18	38.90000 -0.11	39.15	38.69	39.03	69,524
15 May 18	39.01000 +0.47	39.19	38.38	38.39	126,009
14 May 18	38.54000 +0.26	38.54	38.09	38.29	94,926
11 May 18	38.28000 -0.05	38.91	38.17	38.31	87,396
10 May 18	38.33000 -0.04	38.39	38.00	38.33	211,084
09 May 18	38.37000 -0.37	38.68	38.27	38.68	113,131
08 May 18	38.74000 +0.39	38.77	38.26	38.38	85,804
07 May 18	38.35000 +0.32	38.38	38.15	38.17	81,226
04 May 18	38.03000 -0.05	38.08	37.94	38.07	91,870
03 May 18	38.08000 -0.09	38.18	37.81	38.13	104,420
02 May 18	38.17000 -0.09	38.83	37.95	38.64	91,132
01 May 18	38.26000 +0.31	38.30	37.74	37.92	131,268
30 Apr 18	37.95000 -0.10	38.43	37.83	38.09	60,985
27 Apr 18	38.05000 +0.00	38.23	37.93	38.23	27,564
26 Apr 18	38.05000 +0.56	38.20	37.54	37.58	194,982
25 Apr 18	37.49000 -0.58	38.25	37.45	38.02	112,630
24 Apr 18	38.07000 -0.83	39.16	37.96	38.94	294,890
23 Apr 18	38.90000 +0.64	38.90	38.12	38.12	235,301
20 Apr 18	38.26000 +0.74	38.26	37.28	37.44	169,041
19 Apr 18	37.52000 +0.17	37.68	37.19	37.30	143,438
18 Apr 18	37.35000 +0.15	37.50	36.92	37.28	51,797
17 Apr 18	37.20000 +0.29	37.59	36.73	36.99	76,373
16 Apr 18	36.91000 +0.18	37.02	36.51	36.74	95,824
13 Apr 18	36.73000 +0.29	36.81	35.96	36.53	162,081
12 Apr 18	36.44000 +0.40	36.67	36.06	36.10	105,863
11 Apr 18	36.04000 -0.07	36.26	35.96	36.03	149,158
10 Apr 18	36.11000 -0.45	36.91	35.95	36.87	141,474
09 Apr 18	36.56000 +0.53	36.99	36.23	36.23	186,003
06 Apr 18	36.03000 -0.31	36.45	35.90	36.17	185,930
05 Apr 18	36.34000 -0.31	37.05	36.08	36.83	182,002
04 Apr 18	36.65000 +0.06	37.12	35.86	36.23	221,433
03 Apr 18	36.59000 +0.22	36.72	36.26	36.49	123,865
02 Apr 18	36.37000 -0.45	36.78	36.13	36.72	148,571
29 Mar 18	36.82000 +0.88	37.19	35.83	36.00	187,704
28 Mar 18	35.94000 -0.04	36.38	35.60	36.00	217,480
27 Mar 18	35.98000 -1.67	37.81	35.77	37.69	310,564
26 Mar 18	37.65000 +0.60	37.69	36.96	37.40	202,542
23 Mar 18	37.05000 -0.30	37.73	36.89	37.29	164,440
22 Mar 18	37.35000 -1.09	38.40	37.35	38.24	98,222
21 Mar 18	38.44000 +0.38	38.66	37.84	37.99	198,957
20 Mar 18	38.06000 +0.65	38.27	37.17	37.37	128,681
19 Mar 18	37.41000 +0.15	37.57	37.03	37.23	86,795
16 Mar 18	37.26000 -0.20	37.61	37.23	37.46	134,234
15 Mar 18	37.46000 -0.05	37.74	37.40	37.57	132,007
14 Mar 18	37.51000 +0.05	37.61	37.02	37.52	83,546
13 Mar 18	37.46000 +0.22	37.58	36.99	37.34	116,154
12 Mar 18	37.24000 +0.12	37.46	36.86	37.14	134,243
09 Mar 18	37.12000 +0.48	37.17	36.61	36.74	81,037
08 Mar 18	36.64000 +0.41	36.88	36.23	36.37	69,837
07 Mar 18	36.23000 +0.89	36.62	34.92	35.34	126,180
06 Mar 18	35.34000 +0.02	35.57	34.30	35.43	197,469
05 Mar 18	35.32000 +1.23	35.71	34.00	34.00	192,095
02 Mar 18	34.09000 +0.56	34.23	33.41	33.42	121,615
01 Mar 18	33.53000 -0.47	34.01	33.25	34.01	109,803
28 Feb 18	34.00000 +0.41	34.35	33.64	33.64	127,083
27 Feb 18	33.59000 +0.06	33.74	33.36	33.50	134,784
26 Feb 18	33.53000 -0.09	33.75	33.42	33.62	153,698
23 Feb 18	33.62000 +0.46	33.83	33.12	33.34	114,244
22 Feb 18	33.16000 -0.43	33.75	33.00	33.63	96,886
21 Feb 18	33.59000 -0.04	33.87	33.48	33.72	125,546
20 Feb 18	33.63000 -0.04	33.81	33.35	33.51	108,936
16 Feb 18	33.67000 -0.38	34.19	33.61	34.02	85,121
15 Feb 18	34.05000 +0.33	34.15	33.47	33.89	112,015
14 Feb 18	33.72000 +0.32	33.85	33.12	33.23	104,803
13 Feb 18	33.40000 +0.68	33.53	32.51	32.68	408,804
12 Feb 18	32.72000 +0.59	33.00	32.04	32.29	211,644
09 Feb 18	32.13000 +0.39	32.45	31.39	31.80	223,356
08 Feb 18	31.74000 -0.67	32.55	31.74	32.36	224,116
07 Feb 18	32.41000 -0.27	32.65	32.33	32.53	377,503
06 Feb 18	32.68000 -0.84	33.36	32.41	33.08	344,870
05 Feb 18	33.52000 -0.67	34.22	33.39	34.06	262,793
02 Feb 18	34.19000 -0.79	35.50	34.15	35.16	193,530
01 Feb 18	34.98000 +0.18	35.25	34.56	34.72	121,567
31 Jan 18	34.80000 -0.25	35.53	34.72	35.19	142,741
30 Jan 18	35.05000 -0.33	35.43	34.94	35.18	56,716
29 Jan 18	35.38000 -0.37	35.59	35.12	35.57	65,718
26 Jan 18	35.75000 -0.24	36.03	35.70	36.03	73,816
25 Jan 18	35.99000 -1.22	37.26	35.99	37.26	135,149
24 Jan 18	37.21000 +0.51	37.34	36.70	36.70	234,405
23 Jan 18	36.70000 +0.88	36.82	35.90	35.92	152,589
22 Jan 18	35.82000 -0.47	36.29	35.73	36.29	122,255
19 Jan 18	36.29000 +0.68	36.45	35.60	35.62	104,935
18 Jan 18	35.61000 +0.58	35.68	35.06	35.06	106,890
17 Jan 18	35.03000 +0.03	35.47	34.97	35.18	153,211
16 Jan 18	35.00000 +0.15	35.32	34.90	34.96	157,344
15 Jan 18	34.85000 -0.22	35.16	34.83	35.02	18,896
12 Jan 18	35.07000 +0.17	35.34	34.82	34.85	72,951
11 Jan 18	34.90000 -0.23	35.18	34.64	35.08	87,979
10 Jan 18	35.13000 -0.11	35.22	34.92	35.20	74,176
09 Jan 18	35.24000 -0.03	35.49	34.97	35.31	71,823
08 Jan 18	35.27000 -0.27	35.67	35.11	35.54	66,799
05 Jan 18	35.54000 -0.10	35.75	35.23	35.65	73,524
04 Jan 18	35.64000 -0.19	35.94	35.47	35.87	61,379
03 Jan 18	35.83000 +0.05	36.53	35.78	35.82	108,273
02 Jan 18	35.78000 +0.04	36.07	35.34	35.71	120,726
29 Dec 17	35.74000 -0.13	36.06	35.55	36.00	82,682
28 Dec 17	35.87000 +0.09	36.07	35.41	35.83	91,949
27 Dec 17	35.78000 +0.17	36.12	35.55	35.60	56,889
22 Dec 17	35.61000 -0.04	35.80	35.49	35.55	34,455
21 Dec 17	35.65000 -0.24	35.86	35.49	35.77	53,647
20 Dec 17	35.89000 -0.12	36.07	35.66	36.04	114,647
19 Dec 17	36.01000 -0.14	36.29	35.49	36.19	117,714
18 Dec 17	36.15000 -0.20	36.81	35.76	36.52	180,699
15 Dec 17	36.35000 +0.52	36.50	35.90	35.97	170,529
14 Dec 17	35.83000 -0.44	36.54	35.73	36.36	138,841
13 Dec 17	36.27000 +1.05	36.61	35.27	35.32	228,868
12 Dec 17	35.22000 +0.04	35.30	35.05	35.25	170,118
11 Dec 17	35.18000 +0.12	35.26	34.85	35.17	120,436
08 Dec 17	35.06000 +0.52	35.31	34.66	34.66	256,777
07 Dec 17	34.54000 +0.66	34.76	33.85	33.87	319,982
06 Dec 17	33.88000 -0.11	34.37	33.85	34.02	304,748
05 Dec 17	33.99000 -0.01	34.15	33.90	34.07	254,496
04 Dec 17	34.00000 -0.68	34.70	33.75	34.70	380,282
01 Dec 17	34.68000 -1.13	35.83	34.48	35.83	369,794
30 Nov 17	35.81000 -2.52	36.96	35.24	36.96	603,215
29 Nov 17	38.33000 -1.14	39.48	38.25	39.45	224,149
28 Nov 17	39.47000 +0.47	39.72	39.00	39.03	91,691
27 Nov 17	39.00000 -0.36	39.48	38.97	39.40	105,948
24 Nov 17	39.36000 +0.04	39.47	39.23	39.40	41,154
23 Nov 17	39.32000 -0.25	39.55	39.20	39.54	27,508
22 Nov 17	39.57000 +0.01	39.91	39.39	39.91	74,590
21 Nov 17	39.56000 +0.85	39.70	38.84	38.87	130,071
20 Nov 17	38.71000 +0.51	38.78	38.10	38.20	77,684
17 Nov 17	38.20000 -0.04	38.39	38.08	38.24	60,211
16 Nov 17	38.24000 +0.37	38.52	37.91	37.93	60,171
15 Nov 17	37.87000 -0.17	38.34	37.54	37.96	130,003
14 Nov 17	38.04000 +0.16	38.11	37.65	37.78	65,120
13 Nov 17	37.88000 -0.12	38.12	37.85	37.96	67,817
10 Nov 17	38.00000 +0.23	38.15	37.70	37.75	146,177
09 Nov 17	37.77000 +0.06	37.86	37.42	37.61	117,214
08 Nov 17	37.71000 +0.23	37.78	37.36	37.55	206,716
07 Nov 17	37.48000 +0.04	37.65	37.23	37.50	62,544
06 Nov 17	37.44000 +0.22	37.66	37.16	37.36	128,048
03 Nov 17	37.22000 +0.32	37.38	36.64	36.90	159,895
02 Nov 17	36.90000 +0.05	37.00	36.73	37.00	79,694
01 Nov 17	36.85000 -0.55	36.85	36.85	36.85	149,328
31 Oct 17	37.40000 +0.38	37.67	36.94	37.00	141,812
30 Oct 17	37.02000 -0.81	37.78	36.93	37.75	159,309
27 Oct 17	37.83000 +0.52	37.92	37.40	37.56	187,479
26 Oct 17	37.31000 +0.39	37.46	36.91	36.97	96,363
25 Oct 17	36.92000 +0.13	37.15	36.61	36.74	78,085
24 Oct 17	36.79000 +0.10	36.91	36.52	36.69	64,279
23 Oct 17	36.69000 +0.01	36.97	36.59	36.70	27,794
20 Oct 17	36.68000 +0.50	36.91	36.28	36.28	89,346
19 Oct 17	36.18000 +0.24	36.27	35.85	35.94	180,844
18 Oct 17	35.94000 -0.18	36.17	35.79	35.99	116,946
16 Oct 17	36.12000 +0.32	36.25	35.88	35.88	106,750
13 Oct 17	35.80000 +0.13	36.00	35.57	35.80	146,388
12 Oct 17	35.67000 -0.24	36.21	35.65	35.92	246,945
11 Oct 17	35.91000 -0.38	35.91	35.91	35.91	77,299
10 Oct 17	36.29000 +0.67	36.42	35.64	35.64	165,711
06 Oct 17	35.62000 +0.35	35.65	35.22	35.24	70,918
05 Oct 17	35.27000 +0.11	35.45	34.92	35.23	139,549
04 Oct 17	35.16000 +0.28	35.22	34.68	34.81	260,692
03 Oct 17	34.88000 +0.26	34.93	34.54	34.68	113,005
02 Oct 17	34.62000 +0.59	34.73	34.11	34.11	154,666
29 Sep 17	34.03000 +0.16	34.12	33.84	33.91	199,728
28 Sep 17	33.87000 +0.13	34.00	33.63	33.66	110,996
27 Sep 17	33.74000 +0.43	33.85	33.34	33.37	136,611
26 Sep 17	33.31000 -0.55	33.99	33.08	33.88	146,683
25 Sep 17	33.86000 -0.28	33.86	33.86	33.86	114,730
22 Sep 17	34.14000 +0.02	34.35	33.90	34.12	119,666
21 Sep 17	34.12000 +0.03	34.42	33.95	34.12	54,897
20 Sep 17	34.09000 -0.05	34.24	33.85	34.10	135,626
19 Sep 17	34.14000 +0.29	34.30	33.79	33.81	169,504
18 Sep 17	33.85000 +0.22	33.86	33.18	33.63	155,211
15 Sep 17	33.63000 -0.28	33.97	33.60	33.90	242,741
14 Sep 17	33.91000 +0.06	34.21	33.56	33.76	102,990
13 Sep 17	33.85000 -0.28	34.08	33.66	34.02	131,979
12 Sep 17	34.13000 -0.16	34.38	34.00	34.30	135,598
11 Sep 17	34.29000 -0.04	34.76	34.01	34.56	128,051
08 Sep 17	34.33000 -0.44	34.78	34.08	34.65	142,319
07 Sep 17	34.77000 +0.02	35.56	34.25	34.50	206,717
06 Sep 17	34.75000 -0.47	35.35	34.36	35.24	145,224
05 Sep 17	35.22000 +0.11	35.33	34.90	35.00	104,896
01 Sep 17	35.11000 +0.05	35.33	34.76	35.10	97,149
31 Aug 17	35.06000 +0.54	35.08	34.52	34.61	142,240
30 Aug 17	34.52000 +0.05	34.75	34.33	34.58	126,643
29 Aug 17	34.47000 -0.07	34.60	34.30	34.32	126,028
28 Aug 17	34.54000 +0.55	34.56	33.88	34.03	119,590
25 Aug 17	33.99000 -0.31	34.55	33.89	34.38	130,190
24 Aug 17	34.30000 +0.27	34.38	34.03	34.14	98,845
23 Aug 17	34.03000 +0.18	34.15	33.68	33.68	102,196
22 Aug 17	33.85000 +0.13	33.91	33.60	33.75	194,162
21 Aug 17	33.72000 -0.09	33.91	33.56	33.80	61,819
18 Aug 17	33.81000 -0.60	34.41	33.62	34.41	74,649
17 Aug 17	34.41000 -0.07	34.71	34.07	34.34	93,561
16 Aug 17	34.48000 +0.22	34.92	34.22	34.36	105,809
15 Aug 17	34.26000 +0.37	34.41	33.69	33.94	65,501
14 Aug 17	33.89000 +0.24	34.23	33.82	33.84	55,015
11 Aug 17	33.65000 +0.05	33.81	33.41	33.62	58,647
10 Aug 17	33.60000 +0.06	33.77	33.21	33.34	170,709
09 Aug 17	33.54000 +0.04	33.63	33.30	33.31	158,138
08 Aug 17	33.50000 +0.25	33.58	33.24	33.43	105,404
04 Aug 17	33.25000 +0.36	33.25	33.25	33.25	145,246
03 Aug 17	32.89000 +0.71	32.99	32.20	32.20	161,162
02 Aug 17	32.18000 +0.55	32.20	31.56	31.75	138,378
01 Aug 17	31.63000 +0.35	31.68	31.11	31.11	81,739
31 Jul 17	31.28000 -0.11	31.44	30.84	31.39	117,837
28 Jul 17	31.39000 -0.38	31.72	31.10	31.58	82,325
27 Jul 17	31.77000 +0.08	32.28	31.55	31.81	122,143
26 Jul 17	31.69000 +0.35	31.74	31.21	31.46	63,899
25 Jul 17	31.34000 +0.01	31.43	31.07	31.41	55,528
24 Jul 17	31.33000 +0.54	31.39	30.66	30.79	43,034
21 Jul 17	30.79000 -0.02	30.90	30.56	30.67	74,822
20 Jul 17	30.81000 -0.21	31.20	30.59	31.04	32,190
19 Jul 17	31.02000 -0.02	31.08	30.70	30.98	62,351
18 Jul 17	31.04000 -0.11	31.12	30.65	31.12	45,648
17 Jul 17	31.15000 -0.30	31.55	30.87	31.50	51,431
14 Jul 17	31.45000 +0.28	31.60	31.04	31.24	57,621
13 Jul 17	31.17000 -0.47	31.75	31.13	31.64	66,801
12 Jul 17	31.64000 +0.28	31.93	31.42	31.59	49,405
11 Jul 17	31.36000 +0.06	31.55	30.93	31.40	66,576
10 Jul 17	31.30000 +0.15	31.52	30.86	31.11	61,708
07 Jul 17	31.15000 +0.75	31.38	30.29	30.42	87,709
06 Jul 17	30.40000 -0.15	30.73	30.33	30.45	48,635
05 Jul 17	30.55000 -0.21	31.13	30.51	30.74	80,475
04 Jul 17	30.76000 -0.79	31.26	30.70	31.14	38,255
30 Jun 17	31.55000 +0.14	31.70	30.98	31.40	130,079
29 Jun 17	31.41000 -0.79	32.42	31.22	32.17	94,051
28 Jun 17	32.20000 +0.23	32.30	31.87	32.11	54,143
27 Jun 17	31.97000 -1.10	33.04	31.95	33.04	103,247
26 Jun 17	33.07000 -0.15	33.47	32.94	33.36	51,555
23 Jun 17	33.22000 +0.06	33.64	33.04	33.23	37,002
22 Jun 17	33.16000 +0.28	33.25	32.72	32.88	40,382
21 Jun 17	32.88000 +0.10	33.08	32.78	32.78	20,541
20 Jun 17	32.78000 -0.19	33.27	32.56	32.95	45,807
19 Jun 17	32.97000 +0.33	33.15	32.69	32.73	55,667
16 Jun 17	32.64000 -0.06	32.91	32.50	32.67	108,057
15 Jun 17	32.70000 +0.22	32.74	32.17	32.44	63,624
14 Jun 17	32.48000 +0.04	32.72	32.32	32.61	52,119
13 Jun 17	32.44000 -0.10	32.76	32.24	32.68	90,696
12 Jun 17	32.54000 -0.81	33.19	32.27	33.19	94,899
09 Jun 17	33.35000 -0.40	33.96	33.27	33.76	104,209
08 Jun 17	33.75000 -0.03	33.85	33.40	33.78	79,115
07 Jun 17	33.78000 +0.33	33.82	33.35	33.53	86,007
06 Jun 17	33.45000 -0.37	33.88	33.16	33.86	93,679
05 Jun 17	33.82000 +0.21	33.85	33.50	33.61	122,813
02 Jun 17	33.61000 -0.30	33.91	32.70	33.91	166,740
01 Jun 17	33.91000 +0.13	34.31	32.91	33.83	146,837
31 May 17	33.78000 +0.54	33.81	33.14	33.28	111,444
30 May 17	33.24000 -0.10	33.46	32.96	33.46	128,852
29 May 17	33.34000 +0.11	33.60	33.23	33.23	18,724
26 May 17	33.23000 -0.53	33.76	33.03	33.76	77,782
25 May 17	33.76000 +0.91	33.94	32.82	32.88	156,532
24 May 17	32.85000 +0.34	32.88	32.21	32.61	70,064
23 May 17	32.51000 -0.01	32.90	32.44	32.56	63,284
19 May 17	32.52000 +0.66	32.68	32.00	32.00	92,167
18 May 17	31.86000 -0.08	32.05	31.53	31.90	76,800
17 May 17	31.94000 -1.16	33.29	31.82	32.96	248,477
16 May 17	33.10000 +0.37	33.24	32.62	32.82	202,723
15 May 17	32.73000 +0.36	32.93	32.31	32.47	161,944
12 May 17	32.37000 +0.07	32.91	32.17	32.34	184,998
11 May 17	32.30000 +0.72	32.38	31.60	31.60	83,242
10 May 17	31.58000 +0.00	31.71	30.95	31.58	118,149
09 May 17	31.58000 -0.08	31.75	31.22	31.66	70,027
08 May 17	31.66000 -0.11	32.03	31.54	31.80	75,370
05 May 17	31.77000 +0.17	32.00	31.48	31.61	70,854
04 May 17	31.60000 +0.22	31.96	31.32	31.41	120,906
03 May 17	31.38000 -1.04	32.44	31.26	32.38	114,760
02 May 17	32.42000 +0.28	32.54	32.11	32.11	82,136
01 May 17	32.14000 +0.64	32.21	31.52	31.52	95,847
28 Apr 17	31.50000 +0.79	31.57	30.69	30.69	50,269
27 Apr 17	30.71000 -0.77	31.57	30.67	31.49	113,766
26 Apr 17	31.48000 -0.07	31.68	31.22	31.57	35,208
25 Apr 17	31.55000 +0.09	31.74	31.33	31.50	153,270
24 Apr 17	31.46000 +0.24	31.57	31.28	31.38	59,662
21 Apr 17	31.22000 +0.14	31.39	31.02	31.02	61,742
20 Apr 17	31.08000 +0.42	31.17	30.64	30.72	39,897
19 Apr 17	30.66000 +0.01	30.88	30.64	30.67	68,458
18 Apr 17	30.65000 +0.30	30.79	30.24	30.24	109,575
17 Apr 17	30.35000 +0.52	30.40	29.85	29.85	88,836
13 Apr 17	29.83000 -0.07	29.98	29.71	29.86	43,439
12 Apr 17	29.90000 -0.09	30.12	29.79	29.89	57,872
11 Apr 17	29.99000 -0.16	30.26	29.84	30.11	79,935
10 Apr 17	30.15000 -0.22	30.32	30.05	30.32	49,340
07 Apr 17	30.37000 -0.16	30.50	30.14	30.45	53,249
06 Apr 17	30.53000 -0.21	30.80	30.36	30.79	85,888
05 Apr 17	30.74000 -0.04	31.02	30.61	30.86	97,216
04 Apr 17	30.78000 -0.18	30.99	30.72	30.83	231,418
03 Apr 17	30.96000 +0.49	31.16	30.50	30.50	173,514
31 Mar 17	30.47000 +0.21	30.56	30.17	30.25	103,967
30 Mar 17	30.26000 -0.20	30.54	30.20	30.46	91,333
29 Mar 17	30.46000 +0.24	30.53	30.05	30.15	89,070
28 Mar 17	30.22000 -0.34	30.57	30.10	30.46	233,514
27 Mar 17	30.56000 -0.11	30.82	30.37	30.44	204,193
24 Mar 17	30.67000 -0.01	30.90	30.37	30.73	154,861
23 Mar 17	30.68000 +0.05	30.79	30.48	30.65	125,265
22 Mar 17	30.63000 +0.31	30.81	30.15	30.27	215,556
21 Mar 17	30.32000 -0.01	30.61	30.11	30.37	162,633
20 Mar 17	30.33000 -0.27	30.82	30.15	30.59	90,064
17 Mar 17	30.60000 -0.13	30.95	30.60	30.77	101,617
16 Mar 17	30.73000 -0.32	31.55	30.58	31.14	69,747
15 Mar 17	31.05000 +0.73	31.10	30.34	30.34	274,217
14 Mar 17	30.32000 +0.17	30.46	29.88	30.11	73,802
13 Mar 17	30.15000 +0.04	30.33	29.96	30.17	116,952
10 Mar 17	30.11000 +0.27	30.43	30.05	30.05	69,775
09 Mar 17	29.84000 +0.49	30.72	28.82	28.82	257,420
08 Mar 17	29.35000 -0.13	29.74	29.30	29.55	93,772
07 Mar 17	29.48000 +0.60	29.71	28.88	28.88	127,603
06 Mar 17	28.88000 -0.09	29.05	28.58	29.03	96,463
03 Mar 17	28.97000 +0.32	29.11	28.61	28.70	132,095
02 Mar 17	28.65000 +0.05	28.83	28.52	28.65	145,642
01 Mar 17	28.60000 +0.74	28.75	28.05	28.05	114,372
28 Feb 17	27.86000 -0.33	28.33	27.86	28.20	132,250
27 Feb 17	28.19000 -0.17	28.31	27.97	28.31	229,742
24 Feb 17	28.36000 -0.66	28.90	28.32	28.90	82,713
23 Feb 17	29.02000 -0.10	29.53	28.97	29.25	117,183
22 Feb 17	29.12000 +0.02	29.40	29.01	29.01	65,273
21 Feb 17	29.10000 +0.35	29.21	28.84	28.87	69,051
17 Feb 17	28.75000 -0.21	28.94	28.61	28.94	949,819
16 Feb 17	28.96000 +0.16	29.19	28.85	28.99	75,406
15 Feb 17	28.80000 +0.21	28.96	28.59	28.59	94,152
14 Feb 17	28.59000 -0.27	28.80	28.52	28.80	85,017
13 Feb 17	28.86000 +0.09	29.04	28.73	28.91	73,793
10 Feb 17	28.77000 -0.01	28.85	28.44	28.84	66,512
09 Feb 17	28.78000 +0.28	28.91	28.51	28.55	106,546
08 Feb 17	28.50000 +0.05	28.63	28.25	28.49	127,760
07 Feb 17	28.45000 +0.38	28.82	28.07	28.08	161,695
06 Feb 17	28.07000 -0.05	28.36	27.78	28.05	174,318
03 Feb 17	28.12000 -0.06	28.32	27.86	28.21	68,543
02 Feb 17	28.18000 -0.41	28.62	28.06	28.50	75,360
01 Feb 17	28.59000 +0.18	28.93	28.43	28.51	93,359
31 Jan 17	28.41000 -0.37	28.74	28.23	28.74	107,674
30 Jan 17	28.78000 -1.11	29.84	28.74	29.84	72,356
27 Jan 17	29.89000 +0.35	29.98	29.45	29.48	130,551
26 Jan 17	29.54000 -0.04	29.73	29.43	29.58	81,066
25 Jan 17	29.58000 +0.44	29.80	29.13	29.26	225,196
24 Jan 17	29.14000 +0.70	29.26	28.39	28.50	85,643
23 Jan 17	28.44000 -0.07	28.63	28.40	28.45	43,230
20 Jan 17	28.51000 +0.20	28.64	28.23	28.32	83,966
19 Jan 17	28.31000 -0.15	28.92	28.25	28.43	62,010
18 Jan 17	28.46000 +0.21	28.60	28.11	28.29	113,308
17 Jan 17	28.25000 -0.36	28.47	28.21	28.44	77,753
16 Jan 17	28.61000 +0.09	28.96	28.44	28.54	59,065
13 Jan 17	28.52000 +0.20	28.65	27.92	28.32	80,461
12 Jan 17	28.32000 -0.04	28.58	28.02	28.25	85,902
11 Jan 17	28.36000 -0.11	28.71	28.29	28.43	113,996
10 Jan 17	28.47000 +0.35	28.71	27.98	28.06	83,079
09 Jan 17	28.12000 +0.06	28.25	28.02	28.06	93,988
06 Jan 17	28.06000 +0.01	28.31	27.90	28.12	123,999
05 Jan 17	28.05000 -0.54	28.61	27.93	28.61	161,800
04 Jan 17	28.59000 +0.11	28.74	28.50	28.54	82,305
03 Jan 17	28.48000 -0.15	28.76	28.36	28.57	80,630
30 Dec 16	28.63000 -0.06	28.80	28.50	28.76	31,042
29 Dec 16	28.69000 +0.10	28.73	28.40	28.60	28,419
28 Dec 16	28.59000 +0.02	28.75	28.32	28.62	35,894
23 Dec 16	28.57000 +0.52	28.86	28.04	28.04	101,406
22 Dec 16	28.05000 -0.43	28.60	27.98	28.41	55,345
21 Dec 16	28.48000 +0.05	28.74	28.38	28.43	70,254
20 Dec 16	28.43000 -0.06	28.65	28.02	28.49	79,042
19 Dec 16	28.49000 +0.15	28.65	28.30	28.38	67,170
16 Dec 16	28.34000 +0.29	28.43	28.06	28.08	70,748
15 Dec 16	28.05000 +0.47	28.25	27.40	27.59	82,937
14 Dec 16	27.58000 -0.22	27.86	27.46	27.72	139,101
13 Dec 16	27.80000 -0.29	28.40	27.79	28.05	144,691
12 Dec 16	28.09000 -0.23	28.29	27.86	28.15	75,058
09 Dec 16	28.32000 +0.45	28.46	27.80	27.89	178,844
08 Dec 16	27.87000 -0.48	28.40	27.64	28.40	174,016
07 Dec 16	28.35000 +0.72	28.61	27.63	27.63	186,176
06 Dec 16	27.63000 -0.71	28.37	27.39	28.34	203,187
05 Dec 16	28.34000 +0.21	28.58	28.17	28.17	68,087
02 Dec 16	28.13000 -0.84	28.86	28.05	28.86	93,114
01 Dec 16	28.97000 -0.86	29.98	28.77	29.76	144,786
30 Nov 16	29.83000 -0.16	30.15	29.75	29.76	73,441
29 Nov 16	29.99000 +0.00	30.27	29.86	29.96	66,028
28 Nov 16	29.99000 -0.26	30.35	29.92	30.17	79,502
25 Nov 16	30.25000 -0.09	30.52	30.16	30.33	28,883
24 Nov 16	30.34000 +0.14	30.40	30.24	30.26	22,246
23 Nov 16	30.20000 +0.02	30.37	30.06	30.18	68,042
22 Nov 16	30.18000 -0.32	30.51	29.99	30.45	131,010
21 Nov 16	30.50000 +0.14	30.53	30.16	30.36	100,408
18 Nov 16	30.36000 +0.05	30.57	30.14	30.37	62,044
17 Nov 16	30.31000 +0.73	30.39	29.55	29.63	69,647
16 Nov 16	29.58000 +0.43	29.87	29.05	29.15	146,726
15 Nov 16	29.15000 +0.12	29.48	29.10	29.18	105,858
14 Nov 16	29.03000 +0.56	29.19	28.47	28.55	100,176
11 Nov 16	28.47000 +0.40	28.60	28.19	28.35	88,034
10 Nov 16	28.07000 +0.16	28.42	27.67	27.67	48,835
09 Nov 16	27.91000 +0.24	28.06	27.28	27.61	34,738
08 Nov 16	27.67000 +0.09	28.10	27.43	27.60	32,379
07 Nov 16	27.58000 +0.19	28.00	27.48	27.96	82,641
04 Nov 16	27.39000 +0.20	27.58	27.11	27.11	77,801
03 Nov 16	27.19000 -0.10	27.37	27.14	27.28	50,472
02 Nov 16	27.29000 -0.26	27.51	27.18	27.43	143,397
01 Nov 16	27.55000 -0.40	28.11	27.43	27.95	82,093
31 Oct 16	27.95000 -0.02	28.15	27.48	27.91	65,615
28 Oct 16	27.97000 +0.35	28.08	27.51	27.62	97,473
27 Oct 16	27.62000 -0.39	28.22	27.60	28.12	29,093
26 Oct 16	28.01000 -0.04	28.33	27.94	28.02	93,897
25 Oct 16	28.05000 -0.32	28.42	27.79	28.38	83,001
24 Oct 16	28.37000 +0.01	28.48	27.97	28.10	93,282
21 Oct 16	28.36000 +0.27	28.41	27.85	28.16	154,119
20 Oct 16	28.09000 -0.09	28.25	27.85	28.02	92,131
19 Oct 16	28.18000 +0.45	28.35	27.98	28.34	153,521
18 Oct 16	27.73000 +0.51	27.98	27.33	27.38	35,599
17 Oct 16	27.22000 -0.05	27.39	27.12	27.22	74,254
14 Oct 16	27.27000 -0.22	27.55	27.25	27.50	46,661
13 Oct 16	27.49000 +0.41	27.51	27.00	27.00	57,583
12 Oct 16	27.08000 -0.03	27.21	26.99	27.16	64,705
11 Oct 16	27.11000 -0.64	27.60	27.07	27.45	74,913
07 Oct 16	27.75000 -0.11	27.82	27.38	27.82	49,423
06 Oct 16	27.86000 +0.26	27.93	27.58	27.61	53,843
05 Oct 16	27.60000 -0.24	27.82	27.46	27.82	44,791
04 Oct 16	27.84000 -0.13	28.34	27.79	28.06	33,472
03 Oct 16	27.97000 -0.26	28.34	27.91	28.11	68,615
30 Sep 16	28.23000 -0.05	28.32	27.99	28.30	167,527
29 Sep 16	28.28000 +0.12	28.32	28.07	28.16	45,019
28 Sep 16	28.16000 +0.07	28.20	27.94	28.09	34,072
27 Sep 16	28.09000 +0.06	28.30	27.93	28.00	135,888
26 Sep 16	28.03000 -0.04	28.15	27.70	27.99	51,664
23 Sep 16	28.07000 -0.14	28.40	28.02	28.20	53,077
22 Sep 16	28.21000 +0.55	28.29	27.70	27.79	45,859
21 Sep 16	27.66000 -0.07	28.01	27.50	27.84	53,836
20 Sep 16	27.73000 -0.02	28.14	27.57	27.85	81,357
19 Sep 16	27.75000 +0.01	28.12	27.74	27.88	132,232
16 Sep 16	27.74000 +0.08	27.93	27.43	27.65	106,661
15 Sep 16	27.66000 +0.09	27.92	27.47	27.65	52,487
14 Sep 16	27.57000 +0.12	27.79	27.26	27.44	62,905
13 Sep 16	27.45000 +0.42	27.59	26.92	26.92	92,175
12 Sep 16	27.03000 +0.08	27.11	26.45	26.94	90,208
09 Sep 16	26.95000 -0.95	27.84	26.83	27.72	148,033
08 Sep 16	27.90000 +0.50	28.02	26.87	27.30	162,016
07 Sep 16	27.40000 -0.04	27.60	27.22	27.48	78,304
06 Sep 16	27.44000 -1.02	28.68	27.39	28.68	70,409
02 Sep 16	28.46000 -0.16	28.72	28.33	28.72	33,470
01 Sep 16	28.62000 +0.66	28.73	27.96	27.96	50,068
31 Aug 16	27.96000 -0.06	28.35	27.91	28.02	80,918
30 Aug 16	28.02000 +0.06	28.09	27.82	28.02	52,979
29 Aug 16	27.96000 +0.06	28.09	27.72	27.84	70,199
26 Aug 16	27.90000 +0.17	27.94	27.53	27.70	40,870
25 Aug 16	27.73000 +0.30	27.80	27.24	27.43	49,173
24 Aug 16	27.43000 +0.51	27.47	26.88	26.95	38,380
23 Aug 16	26.92000 -0.01	27.13	26.70	26.94	79,854
22 Aug 16	26.93000 -0.08	27.05	26.72	26.95	37,226
19 Aug 16	27.01000 +0.36	27.08	26.59	26.59	90,199
18 Aug 16	26.65000 +0.41	26.78	26.13	26.30	85,926
17 Aug 16	26.24000 -0.11	26.59	26.14	26.41	58,948
16 Aug 16	26.35000 -0.15	26.62	26.20	26.41	60,944
15 Aug 16	26.50000 +0.20	26.65	26.17	26.26	41,964
12 Aug 16	26.30000 +0.06	26.41	26.13	26.23	247,043
11 Aug 16	26.24000 -0.18	26.60	26.24	26.51	71,637
10 Aug 16	26.42000 -0.27	26.75	26.27	26.75	46,385
09 Aug 16	26.69000 +0.11	26.78	26.40	26.52	70,833
08 Aug 16	26.58000 -0.23	26.87	26.26	26.87	88,411
05 Aug 16	26.81000 +0.73	26.93	26.07	26.22	81,511
04 Aug 16	26.08000 +0.50	26.13	25.50	25.50	58,199
03 Aug 16	25.58000 -0.72	26.23	25.54	26.21	72,567
02 Aug 16	26.30000 -0.03	26.43	26.10	26.35	49,278
29 Jul 16	26.33000 +0.03	26.50	26.22	26.34	34,392
28 Jul 16	26.30000 -0.08	26.36	25.96	26.36	34,456
27 Jul 16	26.38000 +0.30	26.51	26.03	26.15	83,198
26 Jul 16	26.08000 +0.19	26.19	25.84	25.85	40,181
25 Jul 16	25.89000 +0.11	25.92	25.59	25.80	60,777
22 Jul 16	25.78000 +0.07	26.05	25.70	25.77	54,769
21 Jul 16	25.71000 -0.89	26.69	25.70	26.63	116,779
20 Jul 16	26.60000 +1.21	26.83	25.47	25.47	176,535
19 Jul 16	25.39000 -0.05	25.80	25.34	25.40	85,483
18 Jul 16	25.44000 +0.44	25.80	25.04	25.04	88,814
15 Jul 16	25.00000 -0.20	25.26	24.82	25.26	50,388
14 Jul 16	25.20000 +0.25	25.22	24.85	25.01	69,668
13 Jul 16	24.95000 -0.04	25.06	24.73	24.99	70,246
12 Jul 16	24.99000 +0.37	25.06	24.50	24.69	56,123
11 Jul 16	24.62000 +0.01	24.78	24.47	24.69	50,636
08 Jul 16	24.61000 +0.13	24.76	24.40	24.61	63,228
07 Jul 16	24.48000 +0.24	24.53	23.88	24.29	59,976
06 Jul 16	24.24000 -0.24	24.64	24.21	24.46	77,166
05 Jul 16	24.48000 -0.13	24.70	24.33	24.50	86,173
04 Jul 16	24.61000 -0.10	25.00	24.37	25.00	29,982
30 Jun 16	24.71000 -0.05	24.84	24.64	24.84	61,409
29 Jun 16	24.76000 +0.38	24.89	24.32	24.58	78,310
28 Jun 16	24.38000 +0.07	24.75	24.13	24.54	73,494
27 Jun 16	24.31000 -0.34	24.51	23.83	24.50	115,477
24 Jun 16	24.65000 -0.84	24.96	24.51	24.92	112,109
23 Jun 16	25.49000 +0.35	25.53	24.94	25.24	54,249
22 Jun 16	25.14000 -0.35	25.70	25.10	25.53	61,352
21 Jun 16	25.49000 +0.20	26.00	25.38	25.39	71,937
20 Jun 16	25.29000 +0.00	25.70	25.22	25.22	71,979
17 Jun 16	25.29000 +0.16	25.49	24.66	25.11	103,659
16 Jun 16	25.13000 -0.21	25.44	24.83	25.25	93,820
15 Jun 16	25.34000 -0.02	25.61	25.25	25.37	41,189
14 Jun 16	25.36000 -0.12	25.71	25.20	25.36	70,210
13 Jun 16	25.48000 +0.09	25.63	25.12	25.27	115,833
10 Jun 16	25.39000 -0.57	25.94	25.31	25.73	82,518
09 Jun 16	25.96000 -0.13	26.22	25.78	26.01	41,991
08 Jun 16	26.09000 -0.52	26.55	26.03	26.55	61,275
07 Jun 16	26.61000 +0.04	26.76	26.41	26.52	67,969
06 Jun 16	26.57000 -0.42	27.07	26.55	27.07	51,749
03 Jun 16	26.99000 -0.17	27.10	26.87	27.00	54,465
02 Jun 16	27.16000 -0.10	27.42	27.14	27.14	43,856
01 Jun 16	27.26000 -0.08	27.51	26.85	27.44	93,583
31 May 16	27.34000 +0.29	27.51	27.04	27.04	124,519
30 May 16	27.05000 -0.25	27.42	26.63	27.42	47,497
27 May 16	27.30000 +1.00	27.47	26.26	26.26	101,188
26 May 16	26.30000 -0.60	27.25	26.19	27.25	96,819
25 May 16	26.90000 +0.21	26.94	26.38	26.82	82,757
24 May 16	26.69000 +1.45	26.74	25.45	25.45	214,491
20 May 16	25.24000 +0.85	25.29	24.45	24.49	89,477
19 May 16	24.39000 -0.14	24.64	24.02	24.51	64,217
18 May 16	24.53000 -0.08	24.74	24.41	24.57	54,345
17 May 16	24.61000 -0.14	24.85	24.30	24.80	37,332
16 May 16	24.75000 +0.40	25.01	24.36	24.36	23,499
13 May 16	24.35000 -0.55	24.97	24.30	24.74	34,397
12 May 16	24.90000 -0.01	25.11	24.61	24.87	70,311
11 May 16	24.91000 +0.21	25.04	24.49	24.65	62,821
10 May 16	24.70000 +0.58	24.85	24.12	24.14	102,736
09 May 16	24.12000 +0.25	24.30	23.79	23.81	94,801
06 May 16	23.87000 -0.03	24.07	23.62	23.85	53,139
05 May 16	23.90000 -0.54	24.54	23.61	24.47	71,843
04 May 16	24.44000 +0.86	24.49	23.50	23.50	101,449
03 May 16	23.58000 +0.21	23.62	22.94	23.30	77,971
02 May 16	23.37000 +0.24	23.46	23.04	23.14	39,502
29 Apr 16	23.13000 -0.35	23.50	23.09	23.45	108,346
28 Apr 16	23.48000 +0.00	23.72	23.28	23.40	152,113
27 Apr 16	23.48000 -0.49	24.00	23.38	23.90	127,665
26 Apr 16	23.97000 -0.19	24.41	23.90	24.19	89,914
25 Apr 16	24.16000 +0.37	24.33	23.49	23.50	109,483
22 Apr 16	23.79000 -0.24	24.02	23.71	23.91	82,905
21 Apr 16	24.03000 -0.79	24.82	23.98	24.82	124,324
20 Apr 16	24.82000 -0.20	25.08	24.70	25.07	98,115
19 Apr 16	25.02000 -0.54	25.53	24.99	25.53	89,683
18 Apr 16	25.56000 -0.06	25.89	25.35	25.58	69,877
15 Apr 16	25.62000 +0.83	25.66	24.78	24.78	87,568
14 Apr 16	24.79000 +0.11	24.94	24.58	24.70	83,866
13 Apr 16	24.68000 -0.14	25.18	24.52	24.88	129,374
12 Apr 16	24.82000 +0.32	24.85	24.48	24.48	124,726
11 Apr 16	24.50000 +0.07	24.71	24.18	24.40	127,405
08 Apr 16	24.43000 -0.23	24.82	24.11	24.65	113,717
07 Apr 16	24.66000 -0.63	25.11	24.54	25.06	87,620
06 Apr 16	25.29000 -0.03	25.70	25.22	25.32	61,262
05 Apr 16	25.32000 -0.07	25.54	25.03	25.03	85,155
04 Apr 16	25.39000 -0.33	25.80	25.17	25.65	152,465
01 Apr 16	25.72000 +0.44	25.79	25.16	25.16	128,907
31 Mar 16	25.28000 +0.37	25.36	24.65	24.98	158,640
30 Mar 16	24.91000 -0.20	25.29	24.54	25.28	114,491
29 Mar 16	25.11000 +0.89	25.13	24.18	24.24	120,375
28 Mar 16	24.22000 +0.12	24.32	24.03	24.18	80,268
24 Mar 16	24.10000 +0.19	24.10	23.67	23.80	115,465
23 Mar 16	23.91000 +0.10	24.20	23.35	23.80	138,695
22 Mar 16	23.81000 +0.05	23.89	23.63	23.71	116,252
21 Mar 16	23.76000 +0.28	23.82	23.09	23.50	133,373
18 Mar 16	23.48000 +0.13	24.08	23.04	23.41	1,375,780
17 Mar 16	23.35000 +0.54	23.48	22.74	22.77	166,874
16 Mar 16	22.81000 +0.40	23.28	22.32	22.42	229,288
15 Mar 16	22.41000 -0.07	22.68	22.29	22.46	162,112
14 Mar 16	22.48000 -0.19	22.84	22.38	22.77	234,002
11 Mar 16	22.67000 +0.45	22.92	22.10	22.35	228,741
10 Mar 16	22.22000 +0.05	22.34	21.60	22.16	482,315
09 Mar 16	22.17000 -0.15	22.54	22.12	22.45	119,710
08 Mar 16	22.32000 +0.23	22.74	21.91	22.00	368,796
07 Mar 16	22.09000 -0.70	22.79	21.93	22.70	350,047
04 Mar 16	22.79000 -1.07	23.91	22.24	23.80	743,649
03 Mar 16	23.86000 +0.82	23.92	22.51	23.00	413,058
02 Mar 16	23.04000 -0.20	23.42	22.50	23.29	196,859
01 Mar 16	23.24000 +0.07	23.51	22.87	23.24	165,094
29 Feb 16	23.17000 -0.03	23.53	22.94	23.18	277,377
26 Feb 16	23.20000 +0.53	23.28	22.42	22.72	263,333
25 Feb 16	22.67000 -0.23	22.93	22.56	22.86	86,050
24 Feb 16	22.90000 +0.12	23.11	22.48	22.66	358,822
23 Feb 16	22.78000 +0.34	22.93	22.44	22.44	299,684
22 Feb 16	22.44000 -0.02	22.62	22.30	22.60	91,458
19 Feb 16	22.46000 +0.14	22.57	22.19	22.44	79,432
18 Feb 16	22.32000 -0.28	22.77	22.20	22.73	155,922
17 Feb 16	22.60000 +0.74	22.72	21.84	21.97	200,233
16 Feb 16	21.86000 +0.46	22.05	21.47	21.58	169,324
12 Feb 16	21.40000 -0.15	21.71	21.21	21.50	248,197
11 Feb 16	21.55000 +0.01	21.67	20.94	21.65	351,273
10 Feb 16	21.54000 -0.08	22.34	21.45	21.49	436,885
09 Feb 16	21.62000 -0.84	22.62	21.59	22.10	422,127
08 Feb 16	22.46000 -0.79	23.05	22.22	23.01	166,383
05 Feb 16	23.25000 -1.69	24.94	23.20	24.94	371,551
04 Feb 16	24.94000 -0.55	25.51	24.94	25.51	137,528
03 Feb 16	25.49000 -0.22	25.79	25.14	25.79	229,191
02 Feb 16	25.71000 +0.62	25.80	24.84	24.97	264,478
01 Feb 16	25.09000 +0.15	25.09	24.52	24.54	120,517
29 Jan 16	24.94000 +0.44	25.04	24.43	24.49	213,348
28 Jan 16	24.50000 -0.28	25.04	24.29	24.90	277,315
27 Jan 16	24.78000 -1.05	25.90	24.51	25.79	176,987
26 Jan 16	25.83000 +0.14	26.32	25.53	25.74	108,440
25 Jan 16	25.69000 -0.25	26.45	25.42	25.82	430,479
22 Jan 16	25.94000 +0.87	26.13	25.28	25.57	172,051
21 Jan 16	25.07000 -0.48	25.58	24.91	25.51	218,451
20 Jan 16	25.55000 +0.02	25.70	24.81	25.43	223,793
19 Jan 16	25.53000 +0.21	26.06	25.15	25.42	368,177
18 Jan 16	25.32000 -0.71	26.04	25.15	26.04	165,047
15 Jan 16	26.03000 -0.37	26.37	25.94	26.05	366,506
14 Jan 16	26.40000 +0.17	26.49	25.78	26.12	471,950
13 Jan 16	26.23000 -0.58	27.00	26.17	26.92	181,706
12 Jan 16	26.81000 +0.37	26.89	26.26	26.54	348,096
11 Jan 16	26.44000 -0.54	27.20	26.19	27.02	315,042
08 Jan 16	26.98000 +0.22	27.33	26.76	26.83	198,632
07 Jan 16	26.76000 -0.36	27.02	26.35	26.74	314,966
06 Jan 16	27.12000 -0.42	27.41	26.77	27.30	221,158
05 Jan 16	27.54000 +0.05	27.90	27.39	27.50	151,644
04 Jan 16	27.49000 -0.35	27.73	26.93	27.63	152,990
31 Dec 15	27.84000 -0.57	28.50	27.75	28.50	103,366
30 Dec 15	28.41000 +0.05	28.81	28.32	28.42	79,511
29 Dec 15	28.36000 +0.46	28.67	27.61	27.61	232,015
24 Dec 15	27.90000 +0.30	27.99	27.45	27.63	55,992
23 Dec 15	27.60000 +0.10	27.80	27.19	27.50	124,863
22 Dec 15	27.50000 -0.03	27.78	27.15	27.63	147,029
21 Dec 15	27.53000 -0.05	27.83	27.41	27.83	299,309
18 Dec 15	27.58000 +0.22	27.68	27.23	27.36	547,565
17 Dec 15	27.36000 +0.49	27.40	26.83	26.91	412,736
16 Dec 15	26.87000 +0.75	26.99	26.23	26.35	211,473
15 Dec 15	26.12000 +0.50	26.14	25.68	25.68	275,747
14 Dec 15	25.62000 -0.28	25.88	25.11	25.59	165,271
11 Dec 15	25.90000 -0.07	26.12	25.55	25.80	112,027
10 Dec 15	25.97000 +0.48	26.19	25.36	25.44	812,718
09 Dec 15	25.49000 -0.44	25.86	25.38	25.86	189,136
08 Dec 15	25.93000 -0.17	26.09	25.76	25.85	104,781
07 Dec 15	26.10000 -0.30	26.55	25.98	26.35	87,659
04 Dec 15	26.40000 +0.52	26.59	25.85	25.85	288,779
03 Dec 15	25.88000 -0.11	26.20	25.31	26.05	202,089
02 Dec 15	25.99000 -0.26	26.60	25.95	26.29	128,261
01 Dec 15	26.25000 -0.42	27.07	26.17	26.86	238,665
30 Nov 15	26.67000 +0.23	26.91	26.22	26.58	587,901
27 Nov 15	26.44000 +0.45	26.55	25.92	25.99	52,115
26 Nov 15	25.99000 +0.47	25.99	25.32	25.32	71,529
25 Nov 15	25.52000 -0.03	25.74	25.16	25.58	329,344
24 Nov 15	25.55000 -0.79	26.30	25.50	26.30	118,637
23 Nov 15	26.34000 -0.12	26.77	26.28	26.50	93,279
20 Nov 15	26.46000 +0.63	26.60	26.02	26.03	144,166
19 Nov 15	25.83000 +0.00	26.11	25.81	25.87	100,052
18 Nov 15	25.83000 +0.28	25.85	25.39	25.56	40,291
17 Nov 15	25.55000 -0.14	25.96	25.42	25.70	139,024
16 Nov 15	25.69000 +0.00	25.75	25.32	25.73	90,120
13 Nov 15	25.69000 +0.18	25.82	25.29	25.45	247,878
12 Nov 15	25.51000 +0.19	25.65	24.91	25.29	147,776
11 Nov 15	25.32000 +0.07	25.50	25.23	25.35	113,960
10 Nov 15	25.25000 +0.28	25.46	24.88	24.89	212,345
09 Nov 15	24.97000 +1.08	25.15	23.86	23.89	247,705
06 Nov 15	23.89000 +0.70	23.97	23.13	23.16	234,812
05 Nov 15	23.19000 -0.11	23.45	23.13	23.29	63,997
04 Nov 15	23.30000 -0.01	23.49	23.29	23.32	204,041
03 Nov 15	23.31000 +0.47	23.32	22.78	22.87	132,857
02 Nov 15	22.84000 -0.04	23.24	22.61	22.87	111,912
30 Oct 15	22.88000 -0.09	23.21	22.71	22.81	133,710
29 Oct 15	22.97000 +0.24	23.06	22.35	22.68	43,424
28 Oct 15	22.73000 +0.22	23.00	22.51	22.60	79,304
27 Oct 15	22.51000 +0.19	23.27	22.31	22.31	166,104
26 Oct 15	22.32000 -0.26	22.80	22.29	22.74	138,092
23 Oct 15	22.58000 +0.38	22.98	22.36	22.36	90,910
22 Oct 15	22.20000 +0.11	22.55	22.09	22.11	127,847
21 Oct 15	22.09000 -0.34	22.51	21.97	22.51	138,030
20 Oct 15	22.43000 -0.42	22.98	22.40	22.98	104,298
19 Oct 15	22.85000 +0.28	22.86	22.48	22.48	163,425
16 Oct 15	22.57000 +0.04	22.79	22.51	22.79	126,339
15 Oct 15	22.53000 -0.23	23.02	22.42	22.77	82,202
14 Oct 15	22.76000 -0.03	22.88	22.62	22.74	139,359
13 Oct 15	22.79000 -0.04	23.49	22.73	22.95	93,397
09 Oct 15	22.83000 -0.19	23.01	22.58	23.00	179,887
08 Oct 15	23.02000 -0.32	23.37	22.91	23.35	202,811
07 Oct 15	23.34000 -0.40	23.78	23.12	23.78	230,225
06 Oct 15	23.74000 -0.53	24.45	23.66	24.31	217,094
05 Oct 15	24.27000 -0.35	24.87	24.23	24.70	156,842
02 Oct 15	24.62000 +0.05	24.70	24.18	24.34	148,945
01 Oct 15	24.57000 +0.93	24.65	23.66	23.68	187,467
30 Sep 15	23.64000 -0.26	24.17	23.52	24.01	155,188
29 Sep 15	23.90000 -0.10	24.20	23.81	24.18	161,327
28 Sep 15	24.00000 -0.15	24.29	23.85	24.16	367,135
25 Sep 15	24.15000 -0.01	24.45	24.14	24.34	388,370
24 Sep 15	24.16000 -0.16	24.43	24.05	24.25	171,123
23 Sep 15	24.32000 +0.10	24.39	24.09	24.22	231,340
22 Sep 15	24.22000 +0.07	24.40	23.88	23.97	163,480
21 Sep 15	24.15000 +0.44	24.40	23.62	23.72	123,920
18 Sep 15	23.71000 +0.08	23.89	23.15	23.32	278,921
17 Sep 15	23.63000 -0.16	23.82	23.47	23.73	119,315
16 Sep 15	23.79000 -0.17	24.23	23.74	23.97	111,914
15 Sep 15	23.96000 -0.09	24.12	23.75	23.87	98,983
14 Sep 15	24.05000 -0.25	24.50	23.88	24.12	129,748
11 Sep 15	24.30000 +1.01	24.53	23.28	23.28	269,020
10 Sep 15	23.29000 -0.42	23.89	22.94	23.89	144,836
09 Sep 15	23.71000 +0.30	23.89	23.42	23.64	110,780
08 Sep 15	23.41000 +0.21	23.79	23.33	23.38	134,878
04 Sep 15	23.20000 +0.04	23.39	23.01	23.01	77,955
03 Sep 15	23.16000 -0.09	23.32	22.95	23.25	109,159
02 Sep 15	23.25000 +0.53	23.31	22.77	22.96	70,061
01 Sep 15	22.72000 -0.04	22.72	22.32	22.32	59,650
31 Aug 15	22.76000 +0.19	23.12	22.51	22.59	144,984
28 Aug 15	22.57000 +0.60	22.64	22.01	22.07	70,224
27 Aug 15	21.97000 -0.08	22.26	21.79	22.21	87,727
26 Aug 15	22.05000 +1.04	22.11	21.25	21.32	132,359
25 Aug 15	21.01000 +0.26	21.74	20.77	20.77	177,652
24 Aug 15	20.75000 -0.73	21.32	20.29	20.69	166,293
21 Aug 15	21.48000 -0.52	22.00	21.35	21.83	168,476
20 Aug 15	22.00000 -0.16	22.20	21.90	22.01	58,856
19 Aug 15	22.16000 -0.06	22.38	22.03	22.15	56,034
18 Aug 15	22.22000 -0.12	22.37	22.15	22.37	60,365
17 Aug 15	22.34000 -0.06	22.49	22.15	22.29	27,859
14 Aug 15	22.40000 +0.17	22.47	22.07	22.25	72,298
13 Aug 15	22.23000 +0.17	22.68	22.13	22.14	58,224
12 Aug 15	22.06000 -0.06	22.19	21.66	22.08	60,387
11 Aug 15	22.12000 +0.04	22.19	21.85	22.02	63,789
10 Aug 15	22.08000 -0.01	22.39	22.02	22.21	35,456
07 Aug 15	22.09000 -0.21	22.40	21.90	22.25	86,567
06 Aug 15	22.30000 -0.56	22.85	22.22	22.76	157,438
05 Aug 15	22.86000 +0.31	22.88	22.50	22.61	184,619
04 Aug 15	22.55000 +0.49	22.64	22.12	22.18	368,849
31 Jul 15	22.06000 +0.43	22.13	21.63	21.70	74,965
30 Jul 15	21.63000 +0.21	21.72	21.21	21.34	98,513
29 Jul 15	21.42000 +0.21	21.49	21.18	21.21	115,036
28 Jul 15	21.21000 +0.17	21.24	20.88	21.04	189,423
27 Jul 15	21.04000 -0.22	21.25	20.99	21.22	217,036
24 Jul 15	21.26000 -0.28	21.87	21.17	21.51	186,524
23 Jul 15	21.54000 -0.12	22.18	21.36	21.69	468,549
22 Jul 15	21.66000 +0.34	21.83	21.26	21.26	114,926
21 Jul 15	21.32000 +0.67	21.68	20.85	20.85	352,035
20 Jul 15	20.65000 +0.00	20.75	20.52	20.75	26,784
17 Jul 15	20.65000 -0.01	20.78	20.44	20.57	76,100
16 Jul 15	20.66000 +0.23	20.80	20.38	20.38	319,992
15 Jul 15	20.43000 -0.04	20.61	20.36	20.44	116,693
14 Jul 15	20.47000 +0.17	20.51	20.23	20.26	87,042
13 Jul 15	20.30000 +0.12	20.43	20.20	20.20	67,839
10 Jul 15	20.18000 +0.10	20.28	20.04	20.15	75,426
09 Jul 15	20.08000 -0.11	20.47	19.87	20.29	80,437
08 Jul 15	20.19000 -0.05	20.26	20.12	20.20	29,661
07 Jul 15	20.24000 +0.13	20.28	20.08	20.17	91,173
06 Jul 15	20.11000 -0.19	20.29	20.06	20.16	67,615
03 Jul 15	20.30000 -0.07	20.44	20.27	20.34	17,134
02 Jul 15	20.37000 +0.32	20.53	20.25	20.25	116,637
30 Jun 15	20.05000 +0.24	20.41	19.71	19.71	73,933
29 Jun 15	19.81000 -0.35	20.07	19.68	20.07	56,020
26 Jun 15	20.16000 +0.07	20.28	20.02	20.19	82,425
25 Jun 15	20.09000 -0.21	20.34	20.02	20.26	62,561
24 Jun 15	20.30000 -0.04	20.59	20.26	20.34	58,081
23 Jun 15	20.34000 -0.05	20.39	20.13	20.39	107,089
22 Jun 15	20.39000 +0.46	20.51	20.00	20.05	138,331
19 Jun 15	19.93000 +0.04	20.03	19.87	19.96	82,768
18 Jun 15	19.89000 -0.09	19.98	19.77	19.98	76,773
17 Jun 15	19.98000 +0.04	20.15	19.87	19.99	211,738
16 Jun 15	19.94000 +0.58	20.05	19.36	19.36	168,625
15 Jun 15	19.36000 +0.23	19.41	19.09	19.13	151,535
12 Jun 15	19.13000 +0.42	19.17	18.63	18.63	98,733
11 Jun 15	18.71000 +0.02	18.74	18.62	18.69	144,979
10 Jun 15	18.69000 +0.01	18.83	18.59	18.67	26,961
09 Jun 15	18.68000 +0.17	18.73	18.38	18.41	0
08 Jun 15	18.51000 +0.06	18.61	18.43	18.46	0
05 Jun 15	18.45000 -0.08	18.54	18.37	18.50	42,938
04 Jun 15	18.53000 -0.25	18.84	18.48	18.84	209,954
03 Jun 15	18.78000 +0.26	18.87	18.49	18.59	68,770
02 Jun 15	18.52000 -0.34	18.68	18.31	18.68	197,759
01 Jun 15	18.86000 -0.06	19.01	18.54	19.01	86,384
29 May 15	18.92000 +0.07	19.01	18.82	18.85	203,595
28 May 15	18.85000 -0.27	19.29	18.39	19.29	264,601
27 May 15	19.12000 +0.45	19.15	18.66	18.75	73,120
26 May 15	18.67000 +0.03	18.70	18.45	18.45	34,918
25 May 15	18.64000 +0.06	18.66	17.98	18.50	24,106
22 May 15	18.58000 +0.02	18.69	18.43	18.49	67,724
21 May 15	18.56000 -0.18	18.78	18.37	18.77	97,070
20 May 15	18.74000 -0.23	19.16	18.73	19.02	35,088
19 May 15	18.97000 +0.44	19.17	18.53	18.61	113,300
15 May 15	18.53000 -0.05	18.63	18.36	18.63	50,668
14 May 15	18.58000 +0.31	18.66	18.25	18.26	130,848
13 May 15	18.27000 +0.36	18.34	17.84	17.91	118,257
12 May 15	17.91000 +0.08	18.25	17.69	17.74	202,434
11 May 15	17.83000 -0.30	18.13	17.83	18.13	60,646
08 May 15	18.13000 +0.13	18.25	17.70	18.15	215,443
07 May 15	18.00000 +0.06	18.03	17.90	17.90	88,051
06 May 15	17.94000 -0.54	18.45	17.92	18.36	114,028
05 May 15	18.48000 -0.36	18.83	18.44	18.83	55,898
04 May 15	18.84000 +0.52	18.90	18.24	18.30	147,835
01 May 15	18.32000 +0.19	18.41	18.18	18.39	66,209
30 Apr 15	18.13000 -0.11	18.25	17.98	18.15	45,919
29 Apr 15	18.24000 -0.10	18.38	18.01	18.30	82,225
28 Apr 15	18.34000 -0.39	18.73	18.20	18.54	178,547
27 Apr 15	18.73000 -0.54	19.37	18.73	19.22	182,935
24 Apr 15	19.27000 -0.10	19.45	19.25	19.37	81,434
23 Apr 15	19.37000 -0.17	19.58	19.37	19.55	84,129
22 Apr 15	19.54000 -0.26	19.97	19.54	19.78	175,388
21 Apr 15	19.80000 +0.06	19.90	19.62	19.79	73,492
20 Apr 15	19.74000 -0.26	20.04	19.69	20.00	127,554
17 Apr 15	20.00000 +0.07	20.02	19.82	19.92	150,344
16 Apr 15	19.93000 +0.06	19.93	19.76	19.81	43,572
15 Apr 15	19.87000 +0.01	19.96	19.67	19.96	100,180
14 Apr 15	19.86000 +0.08	20.01	19.67	19.81	84,095
13 Apr 15	19.78000 +0.06	19.86	19.53	19.75	284,989
10 Apr 15	19.72000 -0.02	19.93	19.70	19.93	111,293
09 Apr 15	19.74000 +0.01	19.95	19.68	19.70	69,346
08 Apr 15	19.73000 +0.10	19.80	19.55	19.70	93,535
07 Apr 15	19.63000 +0.08	19.80	19.59	19.59	77,358
06 Apr 15	19.55000 +0.39	19.55	18.93	19.03	50,305
02 Apr 15	19.16000 +0.00	19.23	19.09	19.09	72,857
01 Apr 15	19.16000 +0.05	19.23	18.85	19.18	133,277
31 Mar 15	19.11000 +0.12	19.24	18.85	18.94	73,690
30 Mar 15	18.99000 +0.26	19.19	18.80	18.80	124,383
27 Mar 15	18.73000 +0.37	18.79	18.39	18.39	52,773
26 Mar 15	18.36000 +0.21	18.39	17.86	17.87	201,804
25 Mar 15	18.15000 -0.78	18.93	18.05	18.90	120,635
24 Mar 15	18.93000 +0.10	19.09	18.86	18.86	72,336
23 Mar 15	18.83000 -0.17	19.04	18.81	19.01	121,580
20 Mar 15	19.00000 -0.31	19.35	18.92	19.35	83,646
19 Mar 15	19.31000 +0.03	19.36	19.23	19.31	70,292
18 Mar 15	19.28000 -0.02	19.40	19.19	19.35	233,384
17 Mar 15	19.30000 +0.05	19.38	19.01	19.14	69,051
16 Mar 15	19.25000 +0.00	19.25	19.07	19.24	122,003
13 Mar 15	19.25000 -0.25	19.73	19.21	19.51	56,594
12 Mar 15	19.50000 +0.08	19.58	19.42	19.44	77,834
11 Mar 15	19.42000 +0.16	19.50	19.23	19.32	93,555
10 Mar 15	19.26000 -0.47	19.58	19.25	19.58	39,245
09 Mar 15	19.73000 +0.64	19.77	19.14	19.22	96,280
06 Mar 15	19.09000 +0.56	19.09	18.39	18.47	217,801
05 Mar 15	18.53000 -0.21	18.69	18.23	18.64	318,888
04 Mar 15	18.74000 -0.07	18.96	18.40	18.96	77,505
03 Mar 15	18.81000 -0.46	19.34	18.75	19.24	89,336
02 Mar 15	19.27000 +0.33	19.33	18.66	18.83	167,697
27 Feb 15	18.94000 -0.31	19.36	18.94	19.31	67,521
26 Feb 15	19.25000 +0.09	19.30	18.98	19.18	69,940
25 Feb 15	19.16000 -0.11	19.34	19.11	19.33	136,220
24 Feb 15	19.27000 -0.08	19.53	19.25	19.36	180,462
23 Feb 15	19.35000 +0.16	19.40	19.04	19.24	106,479
20 Feb 15	19.19000 -0.25	19.49	19.12	19.48	75,143
19 Feb 15	19.44000 +0.09	19.55	19.07	19.25	90,472
18 Feb 15	19.35000 -0.02	19.50	19.34	19.36	54,794
17 Feb 15	19.37000 -0.13	19.63	19.35	19.63	76,713
13 Feb 15	19.50000 +0.28	19.51	19.30	19.30	119,559
12 Feb 15	19.22000 +0.22	19.26	18.89	19.14	103,911
11 Feb 15	19.00000 +0.06	19.18	18.88	18.93	236,478
10 Feb 15	18.94000 -0.06	19.15	18.82	19.00	191,014
09 Feb 15	19.00000 -0.25	19.16	18.82	19.14	117,196
06 Feb 15	19.25000 +0.05	19.36	19.22	19.25	145,737
05 Feb 15	19.20000 +0.09	19.40	19.02	19.13	34,723
04 Feb 15	19.11000 -0.13	19.38	19.11	19.23	82,136
03 Feb 15	19.24000 -0.19	19.47	19.20	19.44	82,369
02 Feb 15	19.43000 +0.02	19.64	19.12	19.50	98,644
30 Jan 15	19.41000 +0.26	19.42	19.09	19.09	208,755
29 Jan 15	19.15000 +0.48	19.26	18.73	18.74	228,699
28 Jan 15	18.67000 +0.37	18.70	18.32	18.33	163,311
27 Jan 15	18.30000 -0.13	18.34	18.01	18.34	63,538
26 Jan 15	18.43000 +0.26	18.56	18.08	18.21	133,702
23 Jan 15	18.17000 +0.13	18.28	17.98	17.99	53,297
22 Jan 15	18.04000 +0.07	18.31	17.88	18.00	87,093
21 Jan 15	17.97000 -0.02	18.13	17.79	18.02	152,369
20 Jan 15	17.99000 -0.18	18.20	17.93	18.18	104,969
19 Jan 15	18.17000 +0.18	18.23	17.96	18.19	72,228
16 Jan 15	17.99000 +0.12	18.06	17.79	17.82	273,161
15 Jan 15	17.87000 +0.00	17.97	17.70	17.89	187,362
14 Jan 15	17.87000 -0.52	18.55	17.75	18.19	126,295
13 Jan 15	18.39000 +0.83	18.57	17.56	17.60	186,186
12 Jan 15	17.56000 -0.15	17.99	17.52	17.76	202,467
09 Jan 15	17.71000 +0.50	17.77	17.20	17.20	98,968
08 Jan 15	17.21000 +0.16	17.39	17.05	17.20	100,115
07 Jan 15	17.05000 -0.09	17.24	16.78	17.24	44,107
06 Jan 15	17.14000 -0.27	17.50	17.07	17.50	79,708
05 Jan 15	17.41000 -0.05	17.43	16.99	17.43	67,506
02 Jan 15	17.46000 +0.21	17.57	17.29	17.30	91,707
31 Dec 14	17.25000 +0.02	17.44	17.17	17.30	31,321
30 Dec 14	17.23000 -0.38	17.66	17.20	17.61	45,295
29 Dec 14	17.61000 +0.08	17.95	17.55	17.61	65,077
24 Dec 14	17.53000 +0.05	17.57	17.23	17.46	78,976
23 Dec 14	17.48000 +0.27	17.50	16.86	17.25	94,950
22 Dec 14	17.21000 -0.17	17.35	17.13	17.30	54,920
19 Dec 14	17.38000 +0.26	17.65	16.98	17.02	280,558
18 Dec 14	17.12000 -0.06	17.51	17.12	17.45	380,794
17 Dec 14	17.18000 +0.19	17.26	16.97	17.02	210,385
16 Dec 14	16.99000 -0.06	17.19	16.74	16.96	156,200
15 Dec 14	17.05000 -0.16	17.54	17.05	17.19	240,238
12 Dec 14	17.21000 -0.16	17.54	17.10	17.34	161,453
11 Dec 14	17.37000 +0.22	17.92	17.04	17.04	212,507
10 Dec 14	17.15000 -0.13	17.33	17.03	17.29	94,302
09 Dec 14	17.28000 +0.40	17.33	16.52	16.73	133,389
08 Dec 14	16.88000 -0.54	17.59	16.78	17.42	121,635
05 Dec 14	17.42000 +0.10	17.56	17.27	17.31	138,992
04 Dec 14	17.32000 -0.47	17.66	17.25	17.66	144,919
03 Dec 14	17.79000 +0.09	17.92	17.57	17.70	124,002
02 Dec 14	17.70000 +0.03	17.92	17.38	17.69	344,347
01 Dec 14	17.67000 +0.39	17.67	17.10	17.29	191,535
28 Nov 14	17.28000 +0.08	17.49	17.12	17.22	51,874
27 Nov 14	17.20000 +0.16	17.56	17.04	17.13	108,234
26 Nov 14	17.04000 +0.10	17.14	16.82	16.93	107,372
25 Nov 14	16.94000 -0.48	17.93	16.58	17.45	1,208,627
24 Nov 14	17.42000 +0.52	17.43	16.77	16.88	291,584
21 Nov 14	16.90000 -0.20	17.23	16.76	17.02	105,757
20 Nov 14	17.10000 +0.13	17.11	16.85	16.95	72,277
19 Nov 14	16.97000 -0.07	17.06	16.95	17.05	68,770
18 Nov 14	17.04000 +0.02	17.12	16.99	17.06	54,423
17 Nov 14	17.02000 +0.13	17.12	16.91	16.91	114,850
14 Nov 14	16.89000 -0.13	17.20	16.78	17.05	86,272
13 Nov 14	17.02000 -0.11	17.24	16.99	17.10	99,298
12 Nov 14	17.13000 +0.26	17.37	16.80	16.86	292,376
11 Nov 14	16.87000 -0.13	17.10	16.79	17.05	222,166
10 Nov 14	17.00000 +0.10	17.21	16.82	16.95	161,652
07 Nov 14	16.90000 -0.06	17.23	16.63	16.99	499,680
06 Nov 14	16.96000 +0.66	16.99	16.24	16.30	269,595
05 Nov 14	16.30000 +0.39	16.35	15.88	15.91	263,365
04 Nov 14	15.91000 +0.20	15.95	15.52	15.65	216,212
03 Nov 14	15.71000 -0.19	15.96	15.68	15.85	358,661
31 Oct 14	15.90000 +0.44	16.00	15.60	15.60	218,079
30 Oct 14	15.46000 +0.26	15.53	15.21	15.21	96,846
29 Oct 14	15.20000 -0.02	15.28	15.11	15.18	168,597
28 Oct 14	15.22000 +0.32	15.35	14.90	14.92	52,349
27 Oct 14	14.90000 -0.16	15.11	14.88	14.96	73,353
24 Oct 14	15.06000 +0.11	15.15	14.88	15.00	97,205
23 Oct 14	14.95000 +0.10	15.07	14.85	15.04	55,786
22 Oct 14	14.85000 -0.45	15.39	14.80	15.39	37,488
21 Oct 14	15.30000 +0.37	15.37	14.91	14.96	380,360
20 Oct 14	14.93000 +0.10	14.99	14.67	14.99	83,051
17 Oct 14	14.83000 +0.16	15.04	14.74	14.76	101,535
16 Oct 14	14.67000 +0.26	14.72	14.32	14.32	86,840
15 Oct 14	14.41000 -0.50	14.85	14.35	14.85	301,537
14 Oct 14	14.91000 -0.70	15.49	14.69	15.30	78,613
10 Oct 14	15.61000 -0.11	15.75	15.35	15.75	68,484
09 Oct 14	15.72000 -0.13	15.95	15.68	15.86	136,751
08 Oct 14	15.85000 +0.16	15.87	15.59	15.70	158,897
07 Oct 14	15.69000 +0.10	15.71	15.54	15.54	170,588
06 Oct 14	15.59000 +0.05	15.72	15.54	15.60	253,336
03 Oct 14	15.54000 +0.42	15.60	15.16	15.23	82,370
02 Oct 14	15.12000 -0.11	15.46	14.78	15.26	212,605
01 Oct 14	15.23000 -0.18	15.49	15.08	15.43	68,878
30 Sep 14	15.41000 -0.29	15.75	15.38	15.75	73,399
29 Sep 14	15.70000 -0.07	15.76	15.64	15.67	75,807
26 Sep 14	15.77000 +0.12	15.81	15.55	15.73	46,142
25 Sep 14	15.65000 -0.05	15.74	15.41	15.74	64,724
24 Sep 14	15.70000 +0.28	15.82	15.30	15.42	110,758
23 Sep 14	15.42000 -0.37	15.69	15.39	15.69	65,887
22 Sep 14	15.79000 -0.07	15.97	15.65	15.82	104,065
19 Sep 14	15.86000 -0.21	16.22	15.78	16.07	772,982
18 Sep 14	16.07000 +0.31	16.08	15.72	15.72	127,799
17 Sep 14	15.76000 -0.08	15.87	15.65	15.84	243,695
16 Sep 14	15.84000 +0.21	16.01	15.60	15.63	184,823
15 Sep 14	15.63000 +0.20	15.66	15.27	15.44	171,586
12 Sep 14	15.43000 +0.09	15.52	15.31	15.41	153,571
11 Sep 14	15.34000 +0.04	15.42	15.30	15.30	49,618
10 Sep 14	15.30000 -0.19	15.45	15.27	15.45	40,098
09 Sep 14	15.49000 +0.35	15.82	15.17	15.17	219,877
08 Sep 14	15.14000 -0.01	15.28	15.11	15.17	118,988
05 Sep 14	15.15000 -0.18	15.33	15.06	15.25	74,092
04 Sep 14	15.33000 -0.13	15.68	15.33	15.64	64,220
03 Sep 14	15.46000 -0.01	15.58	15.40	15.45	71,886
02 Sep 14	15.47000 +0.27	15.47	15.28	15.28	39,121
29 Aug 14	15.20000 -0.02	15.35	15.17	15.31	87,464
28 Aug 14	15.22000 -0.46	15.65	15.22	15.63	51,383
27 Aug 14	15.68000 -0.30	16.00	15.65	16.00	101,377
26 Aug 14	15.98000 +0.06	16.00	15.86	15.86	78,683
25 Aug 14	15.92000 +0.16	15.97	15.75	15.75	99,211
22 Aug 14	15.76000 -0.04	15.92	15.72	15.75	45,989
21 Aug 14	15.80000 -0.05	15.94	15.61	15.69	88,107
20 Aug 14	15.85000 +0.29	15.87	15.50	15.50	301,013
19 Aug 14	15.56000 +0.12	15.61	15.45	15.50	284,936
18 Aug 14	15.44000 +0.21	15.54	15.37	15.44	161,521
15 Aug 14	15.23000 +0.03	15.29	15.03	15.25	241,316
14 Aug 14	15.20000 -0.01	15.23	15.08	15.20	115,819
13 Aug 14	15.21000 +0.06	15.33	15.15	15.19	133,509
12 Aug 14	15.15000 -0.02	15.20	15.08	15.08	188,800
11 Aug 14	15.17000 +0.23	15.26	14.99	15.00	122,840
08 Aug 14	14.94000 +0.14	15.02	14.80	14.83	37,845
07 Aug 14	14.80000 +0.07	14.83	14.75	14.75	98,123
06 Aug 14	14.73000 +0.18	14.75	14.45	14.45	44,185
05 Aug 14	14.55000 +0.01	14.61	14.49	14.50	86,576
01 Aug 14	14.54000 -0.15	14.70	14.32	14.69	58,282
31 Jul 14	14.69000 -0.26	14.96	14.63	14.88	68,822
30 Jul 14	14.95000 +0.22	14.95	14.65	14.68	35,810
29 Jul 14	14.73000 +0.02	14.77	14.58	14.77	70,644
28 Jul 14	14.71000 +0.00	14.71	14.59	14.67	126,070
25 Jul 14	14.71000 -0.17	14.88	14.61	14.81	35,486
24 Jul 14	14.88000 -0.11	15.05	14.75	15.05	88,830
23 Jul 14	14.99000 -0.03	15.09	14.96	15.00	60,347
22 Jul 14	15.02000 +0.04	15.21	14.95	15.01	89,554
21 Jul 14	14.98000 -0.08	15.05	14.92	15.05	20,396
18 Jul 14	15.06000 +0.09	15.12	14.89	14.90	93,558
17 Jul 14	14.97000 +0.03	15.01	14.91	14.91	69,012
16 Jul 14	14.94000 -0.11	15.11	14.92	15.07	77,273
15 Jul 14	15.05000 +0.02	15.14	14.98	14.99	138,291
14 Jul 14	15.03000 -0.09	15.21	14.94	15.21	69,424
11 Jul 14	15.12000 +0.07	15.22	14.84	15.00	127,328
10 Jul 14	15.05000 -0.04	15.14	14.71	14.85	154,668
09 Jul 14	15.09000 +0.14	15.13	14.79	14.95	197,680
08 Jul 14	14.95000 -0.07	15.11	14.85	14.95	140,639
07 Jul 14	15.02000 -0.02	15.46	14.95	15.05	293,848
04 Jul 14	15.04000 -0.04	15.25	14.98	15.25	21,945
03 Jul 14	15.08000 -0.28	15.32	14.94	15.32	90,045
02 Jul 14	15.36000 +0.07	15.49	15.15	15.38	236,639
30 Jun 14	15.29000 +0.25	15.41	14.95	15.02	76,575
27 Jun 14	15.04000 +0.44	15.14	14.69	14.74	460,892
26 Jun 14	14.60000 -0.59	15.37	14.53	15.15	122,571
25 Jun 14	15.19000 -0.08	15.35	14.94	15.21	138,840
24 Jun 14	15.27000 -0.29	15.48	14.80	15.48	249,711
23 Jun 14	15.56000 -0.23	15.99	15.45	15.85	80,902
20 Jun 14	15.79000 +0.28	15.87	15.52	15.53	125,419
19 Jun 14	15.51000 -0.21	15.80	15.49	15.69	55,887
18 Jun 14	15.72000 -0.07	15.91	15.64	15.77	246,657
17 Jun 14	15.79000 +0.34	15.89	15.51	15.57	181,419
16 Jun 14	15.45000 +0.20	15.50	15.29	15.31	139,211
13 Jun 14	15.25000 +0.02	15.40	15.15	15.19	77,899
12 Jun 14	15.23000 +0.17	15.27	15.08	15.13	107,538
11 Jun 14	15.06000 +0.16	15.12	14.82	14.97	105,311
10 Jun 14	14.90000 +0.09	14.92	14.70	14.74	291,670
09 Jun 14	14.81000 +0.07	14.91	14.74	14.79	70,909
06 Jun 14	14.74000 +0.41	14.85	14.40	14.40	317,429
05 Jun 14	14.33000 +0.11	14.36	14.06	14.20	128,540
04 Jun 14	14.22000 +0.13	14.29	14.10	14.15	60,304
03 Jun 14	14.09000 -0.36	14.38	14.02	14.35	518,839
02 Jun 14	14.45000 -0.03	14.88	14.32	14.50	145,535
30 May 14	14.48000 +0.18	14.55	14.30	14.55	128,784
29 May 14	14.30000 -0.29	14.70	14.14	14.70	136,783
28 May 14	14.59000 +0.10	14.64	14.50	14.59	263,965
27 May 14	14.49000 +0.43	14.60	14.06	14.06	184,292
26 May 14	14.06000 +0.07	14.06	13.86	13.99	24,620
23 May 14	13.99000 +0.12	14.03	13.75	13.85	27,122
22 May 14	13.87000 +0.17	14.26	13.58	13.65	336,507
21 May 14	13.70000 +0.05	13.71	13.59	13.70	127,573
20 May 14	13.65000 -0.09	13.88	13.65	13.78	58,789
16 May 14	13.74000 +0.00	13.75	13.42	13.70	79,183
15 May 14	13.74000 -0.06	14.06	13.54	13.65	166,853
14 May 14	13.80000 -0.28	14.20	13.75	14.01	84,509
13 May 14	14.08000 +0.10	14.14	13.86	14.04	58,687
12 May 14	13.98000 +0.33	14.05	13.62	13.70	69,280
09 May 14	13.65000 -0.56	14.31	13.32	14.31	527,338
08 May 14	14.21000 +0.21	14.37	13.95	13.95	234,752
07 May 14	14.00000 -0.34	14.33	13.84	14.28	98,086
06 May 14	14.34000 -0.31	14.66	14.25	14.66	127,116
05 May 14	14.65000 -0.11	14.90	14.59	14.67	171,531
02 May 14	14.76000 -0.05	15.00	14.76	14.77	90,395
01 May 14	14.81000 -0.04	15.00	14.69	14.79	141,296
30 Apr 14	14.85000 -0.11	15.09	14.65	15.09	125,016
29 Apr 14	14.96000 -0.12	15.37	14.85	15.37	77,285
28 Apr 14	15.08000 -0.40	15.51	15.05	15.42	133,875
25 Apr 14	15.48000 -0.37	15.86	15.47	15.86	130,665
24 Apr 14	15.85000 -0.08	16.19	15.83	15.97	549,302
23 Apr 14	15.93000 +0.41	16.19	15.41	15.50	491,219
22 Apr 14	15.52000 +0.37	15.61	15.18	15.24	296,693
21 Apr 14	15.15000 -0.01	15.20	15.10	15.16	34,034
17 Apr 14	15.16000 +0.03	15.32	15.09	15.13	46,814
16 Apr 14	15.13000 +0.16	15.14	14.99	15.00	118,999
15 Apr 14	14.97000 -0.03	15.14	14.96	15.06	249,393
14 Apr 14	15.00000 -0.08	15.28	14.99	15.02	98,904
11 Apr 14	15.08000 -0.10	15.20	15.04	15.11	328,069
10 Apr 14	15.18000 -0.02	15.31	15.10	15.26	291,099
09 Apr 14	15.20000 +0.08	15.23	15.16	15.20	153,413
08 Apr 14	15.12000 -0.10	15.42	15.07	15.42	110,375
07 Apr 14	15.22000 -0.29	15.50	15.12	15.50	325,940
04 Apr 14	15.51000 -0.26	15.82	15.46	15.77	113,229
03 Apr 14	15.77000 +0.25	16.24	15.49	15.55	843,818
02 Apr 14	15.52000 +0.07	15.52	15.34	15.50	206,486
01 Apr 14	15.45000 +0.00	15.53	15.29	15.53	77,538
31 Mar 14	15.45000 +0.33	15.49	15.01	15.12	33,590
28 Mar 14	15.12000 +0.12	15.37	14.82	14.95	324,763
27 Mar 14	15.00000 -0.34	15.26	14.97	15.25	646,695
26 Mar 14	15.34000 -0.54	15.89	15.28	15.85	114,192
25 Mar 14	15.88000 -0.25	16.20	15.84	16.20	23,592
24 Mar 14	16.13000 -0.25	16.49	16.00	16.49	118,337
21 Mar 14	16.38000 -0.02	16.54	16.27	16.48	103,649
20 Mar 14	16.40000 -0.06	16.63	16.37	16.45	74,705
19 Mar 14	16.46000 +0.02	17.02	16.25	16.44	73,443
18 Mar 14	16.44000 +0.36	16.47	15.96	16.15	121,791
17 Mar 14	16.08000 +0.30	16.16	15.73	15.73	135,565
14 Mar 14	15.78000 -0.03	15.95	15.72	15.74	159,602
13 Mar 14	15.81000 +0.33	15.81	15.53	15.64	150,227
12 Mar 14	15.48000 -0.19	15.57	15.27	15.57	48,732
11 Mar 14	15.67000 -0.01	15.80	15.56	15.76	131,967
10 Mar 14	15.68000 +0.00	15.89	15.59	15.89	85,668
07 Mar 14	15.68000 +0.17	15.85	15.50	15.60	119,568
06 Mar 14	15.51000 -0.38	16.10	15.50	16.07	106,179
05 Mar 14	15.89000 +0.11	15.90	15.33	15.74	104,066
04 Mar 14	15.78000 +0.24	15.87	15.58	15.68	34,992
03 Mar 14	15.54000 -0.26	15.72	15.18	15.71	45,741
28 Feb 14	15.80000 +0.31	15.90	15.45	15.46	104,691
27 Feb 14	15.49000 -0.48	16.00	15.45	16.00	35,887
26 Feb 14	15.97000 +0.65	16.08	15.30	15.37	94,804
25 Feb 14	15.32000 -0.07	15.42	15.21	15.33	165,827
24 Feb 14	15.39000 -0.04	15.50	15.30	15.45	39,082
21 Feb 14	15.43000 -0.09	15.55	15.43	15.49	13,559
20 Feb 14	15.52000 +0.12	15.59	15.33	15.37	48,945
19 Feb 14	15.40000 -0.02	15.53	15.34	15.34	48,425
18 Feb 14	15.42000 -0.31	15.76	15.32	15.66	44,886
14 Feb 14	15.73000 +0.21	15.75	15.47	15.50	172,227
13 Feb 14	15.52000 +0.23	15.70	15.18	15.33	47,489
12 Feb 14	15.29000 -0.11	15.42	15.28	15.40	35,291
11 Feb 14	15.40000 +0.07	15.45	15.35	15.38	76,852
10 Feb 14	15.33000 -0.03	15.50	15.32	15.34	54,261
07 Feb 14	15.36000 -0.14	15.59	15.35	15.58	35,420
06 Feb 14	15.50000 +0.30	15.79	15.25	15.30	252,427
05 Feb 14	15.20000 -0.11	15.50	15.14	15.39	170,228
04 Feb 14	15.31000 -0.07	15.75	15.24	15.46	1,497,647
03 Feb 14	15.38000 -0.62	16.10	15.17	16.10	122,857
31 Jan 14	16.00000 +0.01	16.31	15.74	15.96	392,996
30 Jan 14	15.99000 +0.66	16.01	15.39	15.39	206,370
29 Jan 14	15.33000 +0.00	15.37	15.18	15.30	84,533
28 Jan 14	15.33000 +0.41	15.33	14.90	14.93	187,303
27 Jan 14	14.92000 +0.09	14.96	14.52	14.90	214,753
24 Jan 14	14.83000 -0.27	15.13	14.83	15.05	70,207
23 Jan 14	15.10000 -0.05	15.17	15.04	15.04	81,219
22 Jan 14	15.15000 +0.05	15.25	15.05	15.15	97,390
21 Jan 14	15.10000 -0.11	15.25	15.02	15.21	218,325
20 Jan 14	15.21000 -0.14	15.55	15.02	15.55	207,129
17 Jan 14	15.35000 +0.29	15.59	15.11	15.11	325,546
16 Jan 14	15.06000 +0.21	15.13	14.88	14.88	44,817
15 Jan 14	14.85000 -0.05	14.90	14.75	14.90	77,625
14 Jan 14	14.90000 +0.45	14.98	14.45	14.52	76,476
13 Jan 14	14.45000 +0.09	14.60	14.37	14.41	277,580
10 Jan 14	14.36000 -0.32	14.74	14.27	14.74	356,634
09 Jan 14	14.68000 +0.33	14.73	14.38	14.40	179,974
08 Jan 14	14.35000 +0.14	14.48	14.24	14.28	112,794
07 Jan 14	14.21000 +0.04	14.26	14.19	14.24	184,060
06 Jan 14	14.17000 +0.03	14.24	14.13	14.20	63,603
03 Jan 14	14.14000 +0.16	14.18	13.96	14.00	59,841
02 Jan 14	13.98000 -0.23	14.21	13.96	14.15	74,212
31 Dec 13	14.21000 -0.03	14.30	14.19	14.24	23,273
30 Dec 13	14.24000 +0.26	14.25	13.93	13.93	63,000
27 Dec 13	13.98000 -0.16	14.11	13.93	14.11	51,252
24 Dec 13	14.14000 +0.11	14.34	14.03	14.14	44,910
23 Dec 13	14.03000 -0.08	14.10	13.74	14.10	327,840
20 Dec 13	14.11000 +0.30	14.27	13.61	13.76	2,796,003
19 Dec 13	13.81000 -0.40	14.19	13.66	14.19	286,701
18 Dec 13	14.21000 -0.01	14.25	14.11	14.20	379,556
17 Dec 13	14.22000 +0.26	14.25	13.84	13.90	382,352
16 Dec 13	13.96000 +0.30	14.16	13.74	13.82	287,940
13 Dec 13	13.66000 +0.13	13.93	13.34	13.53	115,894
12 Dec 13	13.53000 -0.21	13.74	13.31	13.74	182,059
11 Dec 13	13.74000 -0.15	13.93	13.72	13.89	99,115
10 Dec 13	13.89000 -0.10	14.01	13.85	13.91	73,327
09 Dec 13	13.99000 -0.10	14.25	13.91	14.13	156,929
06 Dec 13	14.09000 -0.15	14.34	14.03	14.22	217,873
05 Dec 13	14.24000 -0.06	14.52	14.21	14.34	1,152,891
04 Dec 13	14.30000 +0.09	14.72	14.25	14.60	530,866
03 Dec 13	14.21000 -0.52	15.06	14.21	14.77	451,947
02 Dec 13	14.73000 +0.17	15.05	14.27	14.49	401,714
29 Nov 13	14.56000 +0.16	14.56	14.39	14.45	29,544
28 Nov 13	14.40000 -0.02	14.46	14.31	14.40	31,836
27 Nov 13	14.42000 -0.23	14.59	13.41	14.25	1,300,837
26 Nov 13	14.65000 -0.06	14.76	14.60	14.75	35,326
25 Nov 13	14.71000 +0.49	14.87	14.23	14.27	321,760
22 Nov 13	14.22000 -0.08	14.30	14.03	14.25	211,295
21 Nov 13	14.30000 +0.01	14.44	14.28	14.35	115,290
20 Nov 13	14.29000 +0.28	14.79	13.95	13.95	197,840
19 Nov 13	14.01000 -0.20	14.23	13.94	14.23	35,110
18 Nov 13	14.21000 +0.07	14.48	14.14	14.48	59,643
15 Nov 13	14.14000 -0.30	14.55	13.96	14.55	81,710
14 Nov 13	14.44000 +0.81	14.77	13.69	13.69	234,963
13 Nov 13	13.63000 -0.03	13.74	13.46	13.71	602,845
12 Nov 13	13.66000 +0.73	13.79	12.97	12.97	171,555
11 Nov 13	12.93000 +0.04	12.99	12.87	12.99	35,770
08 Nov 13	12.89000 +0.29	13.11	12.50	12.50	94,638
07 Nov 13	12.60000 +0.16	12.83	12.23	12.41	459,193
06 Nov 13	12.44000 -0.03	12.56	12.28	12.44	20,596
05 Nov 13	12.47000 -0.20	12.73	12.47	12.73	112,125
04 Nov 13	12.67000 +0.02	12.79	12.66	12.72	344,496
01 Nov 13	12.65000 -0.12	12.80	12.50	12.80	19,217
31 Oct 13	12.77000 -0.04	12.92	12.75	12.91	111,173
30 Oct 13	12.81000 -0.19	13.11	12.54	13.01	53,996
29 Oct 13	13.00000 -0.06	13.24	13.00	13.13	240,178
28 Oct 13	13.06000 +0.36	13.08	12.66	12.66	393,554
25 Oct 13	12.70000 -0.07	12.75	12.67	12.74	93,036
24 Oct 13	12.77000 +0.37	12.89	12.39	12.45	26,536
23 Oct 13	12.40000 +0.03	12.42	12.27	12.37	21,439
22 Oct 13	12.37000 +0.15	12.38	12.19	12.19	82,313
21 Oct 13	12.22000 +0.06	12.24	12.11	12.14	162,347
18 Oct 13	12.16000 -0.03	12.26	12.15	12.26	14,593
17 Oct 13	12.19000 +0.06	12.20	12.06	12.17	28,962
16 Oct 13	12.13000 +0.04	12.33	12.11	12.11	16,029
15 Oct 13	12.09000 -0.02	12.16	11.80	12.05	20,823
11 Oct 13	12.11000 +0.08	12.19	12.04	12.07	21,215
10 Oct 13	12.03000 +0.28	12.06	11.75	11.75	69,225
09 Oct 13	11.75000 +0.05	11.85	11.70	11.76	6,391
08 Oct 13	11.70000 +0.00	11.72	11.55	11.64	37,011
07 Oct 13	11.70000 -0.11	11.80	11.68	11.79	89,002
04 Oct 13	11.81000 +0.08	11.85	11.64	11.64	17,877
03 Oct 13	11.73000 -0.08	11.85	11.64	11.83	26,800
02 Oct 13	11.81000 +0.01	11.85	11.51	11.68	44,282
01 Oct 13	11.80000 -0.02	11.85	11.70	11.75	155,852
30 Sep 13	11.82000 -0.03	11.91	11.51	11.72	66,021
27 Sep 13	11.85000 +0.00	11.92	11.73	11.86	25,290
26 Sep 13	11.85000 -0.01	11.98	11.85	11.94	20,839
25 Sep 13	11.86000 +0.19	11.90	11.67	11.67	173,500
24 Sep 13	11.67000 -0.07	11.79	11.62	11.74	173,270
23 Sep 13	11.74000 -0.16	11.99	11.52	11.85	56,246
20 Sep 13	11.90000 +0.04	11.98	11.85	11.85	37,903
19 Sep 13	11.86000 -0.09	12.03	11.76	12.00	44,947
18 Sep 13	11.95000 +0.07	12.02	11.85	11.87	14,178
17 Sep 13	11.88000 -0.08	12.00	11.86	12.00	19,423
16 Sep 13	11.96000 +0.13	12.00	11.78	11.78	53,964
13 Sep 13	11.83000 +0.13	11.98	11.67	11.75	37,364
12 Sep 13	11.70000 -0.20	11.94	11.70	11.94	49,479
11 Sep 13	11.90000 -0.12	12.09	11.90	12.01	20,094
10 Sep 13	12.02000 +0.02	12.07	11.90	12.01	36,912
09 Sep 13	12.00000 -0.25	12.23	11.92	12.23	39,318
06 Sep 13	12.25000 +0.32	12.44	11.97	12.00	174,936
05 Sep 13	11.93000 +0.57	12.02	11.36	11.37	94,738
04 Sep 13	11.36000 +0.01	11.47	11.31	11.47	23,008
03 Sep 13	11.35000 +0.13	11.44	11.03	11.22	53,030
30 Aug 13	11.22000 -0.12	11.42	11.18	11.42	10,481
29 Aug 13	11.34000 +0.14	11.35	11.13	11.16	59,770
28 Aug 13	11.20000 -0.02	11.34	11.15	11.15	53,597
27 Aug 13	11.22000 -0.06	11.26	11.05	11.14	41,280
26 Aug 13	11.28000 -0.17	11.49	11.15	11.41	49,960
23 Aug 13	11.45000 -0.03	11.75	11.44	11.45	12,277
22 Aug 13	11.48000 +0.28	11.50	11.20	11.28	87,884
21 Aug 13	11.20000 +0.05	11.25	10.93	11.06	194,831
20 Aug 13	11.15000 +0.06	11.16	11.05	11.06	76,103
19 Aug 13	11.09000 -0.18	11.28	11.09	11.28	19,887
16 Aug 13	11.27000 -0.17	11.45	11.10	11.37	53,528
15 Aug 13	11.44000 -0.20	11.65	11.35	11.65	26,379
14 Aug 13	11.64000 -0.20	11.90	11.60	11.77	25,276
13 Aug 13	11.84000 -0.12	12.00	11.80	11.86	43,840
12 Aug 13	11.96000 +0.03	12.07	11.88	11.89	6,857
09 Aug 13	11.93000 -0.29	12.24	11.85	12.22	42,465
08 Aug 13	12.22000 -0.20	12.44	11.97	12.44	22,041
07 Aug 13	12.42000 -0.03	12.59	12.41	12.46	15,315
06 Aug 13	12.45000 +0.22	12.62	12.43	12.62	67,613
02 Aug 13	12.23000 -0.17	12.49	12.10	12.34	25,904
01 Aug 13	12.40000 +0.51	12.41	11.85	11.89	115,581
31 Jul 13	11.89000 +0.29	12.02	11.67	11.67	39,103
30 Jul 13	11.60000 +0.10	11.63	11.51	11.55	29,080
29 Jul 13	11.50000 -0.34	11.86	11.48	11.85	25,212
26 Jul 13	11.84000 -0.04	11.86	11.81	11.82	32,324
25 Jul 13	11.88000 -0.01	11.94	11.88	11.93	3,854
24 Jul 13	11.89000 +0.09	11.90	11.77	11.88	39,199
23 Jul 13	11.80000 -0.13	11.97	11.80	11.87	46,110
22 Jul 13	11.93000 +0.07	11.95	11.86	11.86	10,589
19 Jul 13	11.86000 -0.01	11.97	11.85	11.90	16,834
18 Jul 13	11.87000 +0.13	11.99	11.74	11.75	30,302
17 Jul 13	11.74000 -0.20	11.95	11.74	11.95	29,381
16 Jul 13	11.94000 +0.37	11.96	11.60	11.67	76,798
15 Jul 13	11.57000 -0.02	11.66	11.51	11.62	22,833
12 Jul 13	11.59000 -0.11	11.72	11.55	11.62	39,883
11 Jul 13	11.70000 -0.04	11.83	11.64	11.71	80,477
10 Jul 13	11.74000 -0.11	11.81	11.38	11.77	45,650
09 Jul 13	11.85000 -0.09	12.14	11.82	12.01	85,210
08 Jul 13	11.94000 -0.06	12.21	11.80	12.21	31,118
05 Jul 13	12.00000 +0.03	12.13	11.91	12.00	18,852
04 Jul 13	11.97000 +0.29	12.20	11.68	11.68	56,017
03 Jul 13	11.68000 -0.20	12.03	11.68	12.00	14,942
02 Jul 13	11.88000 -0.23	12.51	11.72	12.24	55,891
28 Jun 13	12.11000 +0.12	12.43	11.95	11.95	68,265
27 Jun 13	11.99000 +0.30	11.99	11.68	11.70	40,222
26 Jun 13	11.69000 +0.15	11.81	11.46	11.56	29,471
25 Jun 13	11.54000 +0.44	11.62	11.19	11.19	54,093
24 Jun 13	11.10000 +0.00	11.18	11.09	11.13	16,251
21 Jun 13	11.10000 +0.21	11.15	10.97	10.98	52,666
20 Jun 13	10.89000 +0.05	11.07	10.61	10.75	39,301
19 Jun 13	10.84000 -0.23	11.15	10.83	11.15	22,233
18 Jun 13	11.07000 +0.06	11.07	10.98	11.04	8,679
17 Jun 13	11.01000 +0.01	11.07	11.00	11.07	24,845
14 Jun 13	11.00000 -0.07	11.25	10.98	11.14	174,384
13 Jun 13	11.07000 +0.09	11.07	10.91	11.04	22,441
12 Jun 13	10.98000 -0.21	11.20	10.95	11.20	22,639
11 Jun 13	11.19000 -0.02	11.19	11.10	11.13	21,748
10 Jun 13	11.21000 +0.10	11.21	10.95	11.01	37,330
07 Jun 13	11.11000 +0.11	11.20	10.98	11.05	48,834
06 Jun 13	11.00000 +0.02	11.22	10.95	10.95	16,184
05 Jun 13	10.98000 -0.22	11.30	10.90	11.26	201,967
04 Jun 13	11.20000 -0.43	11.66	11.20	11.66	176,256
03 Jun 13	11.63000 +0.13	11.67	11.45	11.60	540,742
31 May 13	11.50000 +0.36	11.63	11.19	11.19	504,772
30 May 13	11.14000 +0.34	11.18	10.78	10.89	162,425
29 May 13	10.80000 -0.15	10.98	10.77	10.97	197,087
28 May 13	10.95000 +0.05	10.95	10.82	10.90	91,891
27 May 13	10.90000 +0.22	10.90	10.65	10.70	25,519
24 May 13	10.68000 +0.17	10.74	10.55	10.61	22,616
23 May 13	10.51000 -0.19	10.65	10.42	10.65	201,549
22 May 13	10.70000 -0.04	10.87	10.66	10.78	162,868
21 May 13	10.74000 +0.09	10.91	10.65	10.65	3,037,002
17 May 13	10.65000 -0.03	10.75	10.62	10.73	15,329
16 May 13	10.68000 +0.11	10.71	10.52	10.52	455,241
15 May 13	10.57000 +0.04	10.61	10.43	10.53	35,747
14 May 13	10.53000 +0.03	10.74	10.41	10.63	204,071
13 May 13	10.50000 -0.20	10.78	10.50	10.78	21,107
10 May 13	10.70000 +0.18	10.75	10.35	10.52	93,142
09 May 13	10.52000 -0.08	10.64	10.52	10.62	3,000
08 May 13	10.60000 -0.13	10.89	10.59	10.75	15,359
07 May 13	10.73000 +0.26	10.93	10.64	10.80	91,889
06 May 13	10.47000 -0.23	10.95	10.37	10.83	19,953
03 May 13	10.70000 +0.34	10.70	10.36	10.36	119,780
02 May 13	10.36000 -0.24	10.74	10.27	10.60	122,528
01 May 13	10.60000 +0.60	10.68	9.95	9.95	80,543
30 Apr 13	10.00000 +0.15	10.00	9.82	9.90	33,699
29 Apr 13	9.85000 -0.02	10.00	9.80	9.87	91,500
26 Apr 13	9.87000 -0.03	9.90	9.80	9.89	5,519
25 Apr 13	9.90000 -0.02	9.93	9.86	9.91	146,808
24 Apr 13	9.92000 -0.04	10.06	9.87	9.88	50,263
23 Apr 13	9.96000 +0.11	9.96	9.75	9.77	9,547
22 Apr 13	9.85000 +0.10	9.90	9.75	9.85	22,828
19 Apr 13	9.75000 -0.04	9.75	9.70	9.70	34,747
18 Apr 13	9.79000 +0.14	9.84	9.65	9.65	11,171
17 Apr 13	9.65000 -0.14	9.77	9.65	9.77	7,766
16 Apr 13	9.79000 +0.24	9.81	9.52	9.52	53,730
15 Apr 13	9.55000 -0.20	9.96	9.50	9.75	34,999
12 Apr 13	9.75000 -0.09	9.81	9.75	9.80	5,496
11 Apr 13	9.84000 +0.06	9.94	9.75	9.82	47,779
10 Apr 13	9.78000 -0.09	10.04	9.77	9.87	29,745
09 Apr 13	9.87000 +0.15	10.02	9.69	9.69	17,460
08 Apr 13	9.72000 +0.04	9.90	9.65	9.65	63,883
05 Apr 13	9.68000 +0.09	9.86	9.50	9.51	184,777
04 Apr 13	9.59000 +0.07	9.66	9.50	9.50	12,752
03 Apr 13	9.52000 +0.03	9.59	9.47	9.54	9,916
02 Apr 13	9.49000 +0.00	9.57	9.43	9.57	14,872
01 Apr 13	9.49000 -0.03	9.52	9.47	9.52	19,200
28 Mar 13	9.52000 -0.10	9.68	9.46	9.67	23,320
27 Mar 13	9.62000 +0.01	9.74	9.60	9.60	17,035
26 Mar 13	9.61000 +0.02	9.67	9.59	9.60	83,915
25 Mar 13	9.59000 -0.04	9.75	9.59	9.62	30,285
22 Mar 13	9.63000 -0.12	9.82	9.63	9.75	52,821
21 Mar 13	9.75000 +0.07	9.79	9.62	9.70	31,625
20 Mar 13	9.68000 -0.07	9.76	9.65	9.75	113,649
19 Mar 13	9.75000 +0.11	9.80	9.60	9.68	38,588
18 Mar 13	9.64000 -0.09	9.75	9.59	9.75	79,589
15 Mar 13	9.73000 -0.27	10.00	9.70	10.00	62,934
14 Mar 13	10.00000 +0.11	10.02	9.85	9.90	47,165
13 Mar 13	9.89000 -0.07	10.05	9.80	10.05	193,410
12 Mar 13	9.96000 -0.14	10.10	9.91	10.10	87,320
11 Mar 13	10.10000 +0.15	10.28	9.99	9.99	104,305
08 Mar 13	9.95000 +0.14	10.01	9.75	9.79	139,942
07 Mar 13	9.81000 +0.36	9.95	9.45	9.45	135,490
06 Mar 13	9.45000 +0.10	9.45	9.30	9.38	20,950
05 Mar 13	9.35000 +0.13	9.40	9.22	9.26	289,230
04 Mar 13	9.22000 -0.13	9.31	9.15	9.30	50,508
01 Mar 13	9.35000 -0.05	9.42	9.34	9.40	168,777
28 Feb 13	9.40000 +0.00	9.50	9.28	9.32	34,952
27 Feb 13	9.40000 +0.25	9.44	9.06	9.18	26,594
26 Feb 13	9.15000 +0.07	9.15	9.10	9.12	11,103
25 Feb 13	9.08000 -0.24	9.44	9.08	9.40	31,346
22 Feb 13	9.32000 -0.05	9.42	9.32	9.35	50,051
21 Feb 13	9.37000 +0.03	9.41	9.33	9.41	11,337
20 Feb 13	9.34000 -0.11	9.53	9.30	9.53	25,054
19 Feb 13	9.45000 +0.22	9.45	9.22	9.22	14,324
15 Feb 13	9.23000 -0.16	9.40	9.21	9.40	44,405
14 Feb 13	9.39000 +0.00	9.39	9.36	9.39	4,111
13 Feb 13	9.39000 +0.13	9.42	9.24	9.25	28,853
12 Feb 13	9.26000 +0.02	9.30	9.15	9.24	110,297
11 Feb 13	9.24000 -0.05	9.38	9.22	9.38	11,652
08 Feb 13	9.29000 -0.01	9.31	9.20	9.29	37,258
07 Feb 13	9.30000 -0.04	9.35	9.25	9.35	31,015
06 Feb 13	9.34000 +0.00	9.35	9.30	9.34	11,284
05 Feb 13	9.34000 -0.04	9.40	9.30	9.40	25,944
04 Feb 13	9.38000 +0.03	9.40	9.30	9.34	68,853
01 Feb 13	9.35000 -0.05	9.46	9.35	9.40	30,350
31 Jan 13	9.40000 -0.05	9.50	9.40	9.42	47,389
30 Jan 13	9.45000 -0.01	9.50	9.44	9.50	14,638
29 Jan 13	9.46000 +0.01	9.50	9.40	9.50	9,280
28 Jan 13	9.45000 -0.02	9.50	9.45	9.50	13,660
25 Jan 13	9.47000 -0.09	9.59	9.45	9.59	118,989
24 Jan 13	9.56000 +0.06	9.65	9.51	9.51	23,383
23 Jan 13	9.50000 -0.21	9.67	9.48	9.67	82,219
22 Jan 13	9.71000 +0.44	9.71	9.27	9.27	63,866
21 Jan 13	9.27000 +0.03	9.35	9.22	9.30	91,695
18 Jan 13	9.24000 +0.03	9.35	9.22	9.25	63,254
17 Jan 13	9.21000 -0.01	9.25	9.16	9.20	65,366
16 Jan 13	9.22000 +0.02	9.25	9.20	9.21	19,943
15 Jan 13	9.20000 -0.01	9.23	9.20	9.20	153,376
14 Jan 13	9.21000 +0.04	9.24	9.11	9.18	70,611
11 Jan 13	9.17000 +0.17	9.19	9.01	9.06	13,785
10 Jan 13	9.00000 +0.02	9.09	8.90	9.00	402,120
09 Jan 13	8.98000 -0.01	9.05	8.98	9.02	121,317
08 Jan 13	8.99000 -0.11	9.10	8.95	9.10	22,897
07 Jan 13	9.10000 -0.05	9.25	9.05	9.25	7,496
04 Jan 13	9.15000 +0.00	9.15	9.13	9.13	3,018
03 Jan 13	9.15000 +0.11	9.18	8.95	9.01	14,972
02 Jan 13	9.04000 -0.22	9.38	8.99	9.38	126,995
31 Dec 12	9.26000 -0.08	9.35	9.18	9.33	54,088
28 Dec 12	9.34000 +0.04	9.34	9.18	9.34	21,930
27 Dec 12	9.30000 +0.19	9.39	9.17	9.39	107,173
24 Dec 12	9.11000 +0.16	9.12	8.98	9.00	14,683
21 Dec 12	8.95000 +0.09	9.00	8.86	8.91	106,662
20 Dec 12	8.86000 +0.07	8.89	8.68	8.68	44,144
19 Dec 12	8.79000 +0.08	8.80	8.66	8.70	21,036
18 Dec 12	8.71000 +0.12	8.75	8.56	8.56	29,126
17 Dec 12	8.59000 -0.05	8.60	8.54	8.54	9,207
14 Dec 12	8.64000 +0.09	8.65	8.51	8.51	26,401
13 Dec 12	8.55000 -0.10	8.63	8.45	8.52	26,157
12 Dec 12	8.65000 +0.26	8.66	8.36	8.37	18,728
11 Dec 12	8.39000 +0.04	8.43	8.32	8.32	27,317
10 Dec 12	8.35000 +0.00	8.40	8.28	8.28	22,891
07 Dec 12	8.35000 -0.11	8.50	8.33	8.50	117,065
06 Dec 12	8.46000 -0.04	8.54	8.40	8.45	196,338
05 Dec 12	8.50000 +0.15	8.55	8.36	8.44	191,926
04 Dec 12	8.35000 -0.05	8.40	8.25	8.40	121,697
03 Dec 12	8.40000 -0.15	8.45	8.30	8.45	139,788
30 Nov 12	8.55000 -0.01	8.55	8.45	8.54	105,366
29 Nov 12	8.56000 -0.05	8.61	8.40	8.60	158,006
28 Nov 12	8.61000 -0.09	8.65	8.51	8.57	35,368
27 Nov 12	8.70000 -0.05	8.79	8.65	8.79	75,640
26 Nov 12	8.75000 +0.16	8.75	8.50	8.51	29,461
23 Nov 12	8.59000 -0.01	8.60	8.51	8.55	7,471
22 Nov 12	8.60000 -0.03	8.60	8.57	8.60	10,250
21 Nov 12	8.63000 +0.15	8.64	8.42	8.50	61,847
20 Nov 12	8.48000 +0.08	8.59	8.32	8.45	102,997
19 Nov 12	8.40000 +0.19	8.45	8.30	8.35	12,911
16 Nov 12	8.21000 +0.11	8.23	8.00	8.10	165,010
15 Nov 12	8.10000 +0.03	8.10	7.70	8.02	99,503
14 Nov 12	8.07000 -0.31	8.29	8.07	8.29	195,745
13 Nov 12	8.38000 -0.07	8.43	8.25	8.43	40,411
12 Nov 12	8.45000 +0.05	8.45	8.40	8.42	19,695
09 Nov 12	8.40000 -0.05	8.45	8.40	8.45	24,445
08 Nov 12	8.45000 -0.06	8.55	8.40	8.50	168,755
07 Nov 12	8.51000 +0.01	8.55	8.50	8.50	5,526
06 Nov 12	8.50000 -0.03	8.68	8.50	8.68	18,504
05 Nov 12	8.53000 +0.04	8.60	8.50	8.50	13,109
02 Nov 12	8.49000 +0.04	8.50	8.45	8.46	49,460
01 Nov 12	8.45000 -0.25	8.60	8.40	8.60	292,465
31 Oct 12	8.70000 +0.20	8.70	8.45	8.50	69,782
30 Oct 12	8.50000 +0.05	8.50	8.45	8.50	11,277
29 Oct 12	8.45000 -0.04	8.52	8.45	8.47	43,390
26 Oct 12	8.49000 -0.02	8.55	8.45	8.50	98,322
25 Oct 12	8.51000 +0.00	8.58	8.35	8.56	97,701
24 Oct 12	8.51000 -0.17	8.67	8.50	8.67	77,135
23 Oct 12	8.68000 -0.11	8.79	8.60	8.68	24,130
22 Oct 12	8.79000 +0.16	8.79	8.50	8.60	37,108
19 Oct 12	8.63000 +0.01	8.64	8.50	8.62	39,386
18 Oct 12	8.62000 +0.02	8.66	8.60	8.60	5,192
17 Oct 12	8.60000 -0.09	8.75	8.58	8.64	19,749
16 Oct 12	8.69000 +0.11	8.70	8.54	8.54	89,296
15 Oct 12	8.58000 +0.03	8.59	8.47	8.53	10,545
12 Oct 12	8.55000 +0.01	8.58	8.52	8.58	14,657
11 Oct 12	8.54000 +0.09	8.58	8.51	8.51	14,758
10 Oct 12	8.45000 -0.13	8.56	8.45	8.55	24,637
09 Oct 12	8.58000 -0.04	8.73	8.57	8.73	7,531
05 Oct 12	8.62000 -0.03	8.76	8.62	8.62	10,742
04 Oct 12	8.65000 +0.00	8.67	8.30	8.56	121,403
03 Oct 12	8.65000 -0.02	8.73	8.65	8.70	5,329
02 Oct 12	8.67000 -0.08	8.75	8.65	8.71	20,064
01 Oct 12	8.75000 +0.14	8.78	8.67	8.76	85,749
28 Sep 12	8.61000 +0.04	8.64	8.50	8.55	17,605
27 Sep 12	8.57000 +0.17	8.60	8.40	8.40	14,849
26 Sep 12	8.40000 -0.32	8.73	8.40	8.70	17,528
25 Sep 12	8.72000 -0.03	8.80	8.70	8.76	104,135
24 Sep 12	8.75000 -0.07	8.88	8.71	8.77	106,655
21 Sep 12	8.82000 +0.14	8.82	8.61	8.69	37,994
20 Sep 12	8.68000 +0.00	8.72	8.60	8.72	14,882
19 Sep 12	8.68000 -0.06	8.73	8.59	8.73	5,467
18 Sep 12	8.74000 +0.03	8.79	8.71	8.71	12,115
17 Sep 12	8.71000 +0.06	8.72	8.59	8.61	3,812
14 Sep 12	8.65000 -0.17	8.88	8.62	8.88	43,788
13 Sep 12	8.82000 +0.01	8.94	8.77	8.80	21,764
12 Sep 12	8.81000 +0.05	8.90	8.68	8.68	50,660
11 Sep 12	8.76000 +0.26	8.77	8.50	8.50	31,645
10 Sep 12	8.50000 +0.02	8.54	8.50	8.52	9,743
07 Sep 12	8.48000 +0.15	8.50	8.33	8.33	41,498
06 Sep 12	8.33000 +0.11	8.35	8.21	8.21	126,356
05 Sep 12	8.22000 +0.00	8.22	8.14	8.18	77,052
04 Sep 12	8.22000 +0.00	8.22	8.19	8.21	3,345
31 Aug 12	8.22000 +0.02	8.30	8.20	8.25	5,747
30 Aug 12	8.20000 -0.09	8.25	8.16	8.25	190,612
29 Aug 12	8.29000 -0.01	8.30	8.25	8.30	8,136
28 Aug 12	8.30000 +0.05	8.30	8.25	8.30	28,229
27 Aug 12	8.25000 -0.11	8.32	8.25	8.32	2,906
24 Aug 12	8.36000 +0.01	8.41	8.33	8.35	30,255
23 Aug 12	8.35000 -0.07	8.37	8.31	8.35	7,304
22 Aug 12	8.42000 +0.06	8.46	8.30	8.35	10,478
21 Aug 12	8.36000 -0.04	8.44	8.24	8.42	54,690
20 Aug 12	8.40000 +0.05	8.42	8.31	8.40	40,494
17 Aug 12	8.35000 -0.12	8.40	8.25	8.34	45,381
16 Aug 12	8.47000 +0.05	8.49	8.30	8.40	5,790
15 Aug 12	8.42000 +0.02	8.43	8.35	8.40	47,126
14 Aug 12	8.40000 +0.05	8.47	8.36	8.36	5,491
13 Aug 12	8.35000 +0.00	8.47	8.35	8.45	3,602
10 Aug 12	8.35000 +0.00	8.43	8.32	8.32	25,376
09 Aug 12	8.35000 +0.03	8.46	8.32	8.32	14,556
08 Aug 12	8.32000 +0.12	8.35	8.22	8.22	23,298
07 Aug 12	8.20000 +0.00	8.31	8.18	8.18	27,933
03 Aug 12	8.20000 -0.05	8.33	8.17	8.25	7,350
02 Aug 12	8.25000 -0.03	8.34	8.08	8.27	37,072
01 Aug 12	8.28000 -0.07	8.44	8.27	8.44	22,682
31 Jul 12	8.35000 -0.12	8.45	8.35	8.38	134,689
30 Jul 12	8.47000 -0.23	8.68	8.41	8.68	29,225
27 Jul 12	8.70000 -0.09	8.79	8.70	8.78	83,609
26 Jul 12	8.79000 -0.01	8.81	8.79	8.80	74,874
25 Jul 12	8.80000 -0.04	8.86	8.80	8.86	78,771
24 Jul 12	8.84000 -0.02	8.91	8.81	8.88	7,051
23 Jul 12	8.86000 +0.00	8.88	8.70	8.79	17,397
20 Jul 12	8.86000 +0.07	8.87	8.80	8.80	5,643
19 Jul 12	8.79000 +0.04	8.82	8.76	8.77	4,823
18 Jul 12	8.75000 -0.03	8.84	8.75	8.82	8,275
17 Jul 12	8.78000 +0.01	8.78	8.78	8.78	460
16 Jul 12	8.77000 -0.18	8.96	8.77	8.96	2,666
13 Jul 12	8.95000 +0.18	9.02	8.77	8.77	15,344
12 Jul 12	8.77000 -0.13	9.03	8.76	9.03	146,284
11 Jul 12	8.90000 +0.05	8.91	8.82	8.88	18,154
10 Jul 12	8.85000 -0.21	9.00	8.82	9.00	56,225
09 Jul 12	9.06000 +0.06	9.10	8.98	9.05	7,778
06 Jul 12	9.00000 +0.07	9.00	8.81	8.91	7,944
05 Jul 12	8.93000 -0.08	9.10	8.85	9.00	30,277
04 Jul 12	9.01000 +0.43	9.01	8.60	8.60	122,691
03 Jul 12	8.58000 -0.09	8.70	8.54	8.70	5,648
29 Jun 12	8.67000 +0.07	8.80	8.58	8.62	135,313
28 Jun 12	8.60000 -0.01	8.64	8.55	8.64	7,174
27 Jun 12	8.61000 -0.01	8.68	8.44	8.63	116,270
26 Jun 12	8.62000 -0.05	8.69	8.60	8.67	89,407
25 Jun 12	8.67000 -0.17	8.90	8.60	8.86	69,225
22 Jun 12	8.84000 +0.10	9.00	8.80	9.00	9,001
21 Jun 12	8.74000 +0.02	8.77	8.53	8.71	26,500
20 Jun 12	8.72000 +0.14	8.76	8.40	8.62	56,840
19 Jun 12	8.58000 +0.03	8.60	8.40	8.51	43,933
18 Jun 12	8.55000 +0.05	8.75	8.39	8.50	72,895
15 Jun 12	8.50000 -0.16	8.79	8.43	8.70	77,981
14 Jun 12	8.66000 +0.20	8.71	8.43	8.43	11,975
13 Jun 12	8.46000 +0.25	8.47	8.20	8.30	51,329
12 Jun 12	8.21000 -0.04	8.30	8.19	8.30	161,485
11 Jun 12	8.25000 +0.00	8.31	8.25	8.31	35,670
08 Jun 12	8.25000 -0.04	8.28	8.13	8.24	103,999
07 Jun 12	8.29000 -0.10	8.51	8.25	8.46	39,037
06 Jun 12	8.39000 +0.14	8.46	8.25	8.46	191,832
05 Jun 12	8.25000 +0.03	8.25	8.13	8.13	46,756
04 Jun 12	8.22000 -0.23	8.43	8.20	8.39	20,107
01 Jun 12	8.45000 -0.08	8.51	8.35	8.49	84,333
31 May 12	8.53000 +0.14	8.57	8.46	8.51	153,335
30 May 12	8.39000 -0.12	8.45	8.37	8.45	6,045
29 May 12	8.51000 -0.12	8.64	8.51	8.62	57,391
28 May 12	8.63000 -0.12	8.75	8.63	8.75	1,685
25 May 12	8.75000 +0.09	8.84	8.65	8.75	63,782
24 May 12	8.66000 +0.33	8.66	8.32	8.40	22,250
23 May 12	8.33000 -0.04	8.60	8.30	8.31	17,810
22 May 12	8.37000 +0.14	8.37	8.17	8.18	49,014
18 May 12	8.23000 -0.09	8.32	8.18	8.31	19,198
17 May 12	8.32000 +0.07	8.34	8.25	8.25	41,143
16 May 12	8.25000 +0.03	8.26	8.16	8.21	119,044
15 May 12	8.22000 +0.01	8.25	8.16	8.20	38,364
14 May 12	8.21000 -0.09	8.21	8.13	8.13	60,012
11 May 12	8.30000 -0.09	8.33	8.24	8.33	66,915
10 May 12	8.39000 +0.07	8.40	8.33	8.33	95,046
09 May 12	8.32000 +0.02	8.33	8.15	8.25	30,729
08 May 12	8.30000 +0.14	8.30	8.05	8.11	61,000
07 May 12	8.16000 +0.04	8.18	7.95	7.97	73,110
04 May 12	8.12000 -0.28	8.34	8.11	8.34	138,295
03 May 12	8.40000 -0.10	8.46	8.38	8.46	242,379
02 May 12	8.50000 +0.00	8.50	8.32	8.46	23,291
01 May 12	8.50000 -0.04	8.53	8.39	8.50	20,818
30 Apr 12	8.54000 -0.01	8.66	8.45	8.56	43,782
27 Apr 12	8.55000 +0.00	8.60	8.45	8.52	48,547
26 Apr 12	8.55000 +0.00	8.58	8.52	8.58	110,549
25 Apr 12	8.55000 -0.03	8.62	8.52	8.56	6,848
24 Apr 12	8.58000 -0.01	8.68	8.56	8.68	13,009
23 Apr 12	8.59000 -0.08	8.68	8.59	8.68	47,139
20 Apr 12	8.67000 -0.01	8.70	8.62	8.70	124,950
19 Apr 12	8.68000 -0.02	8.73	8.64	8.70	19,123
18 Apr 12	8.70000 +0.02	8.70	8.62	8.63	38,218
17 Apr 12	8.68000 -0.02	8.74	8.61	8.68	70,382
16 Apr 12	8.70000 -0.03	8.81	8.70	8.73	257,297
13 Apr 12	8.73000 -0.02	8.85	8.62	8.84	32,381
12 Apr 12	8.75000 -0.06	8.81	8.66	8.81	97,937
11 Apr 12	8.81000 +0.14	8.81	8.61	8.63	132,332
10 Apr 12	8.67000 +0.08	8.73	8.54	8.63	11,417
09 Apr 12	8.59000 +0.08	8.59	8.50	8.50	46,842
05 Apr 12	8.51000 -0.03	8.54	8.47	8.54	9,523
04 Apr 12	8.54000 -0.28	8.99	8.41	8.99	260,740
03 Apr 12	8.82000 -0.36	9.25	8.82	9.25	164,971
02 Apr 12	9.18000 +0.48	9.18	8.65	8.65	39,727
30 Mar 12	8.70000 -0.04	8.82	8.61	8.74	138,175
29 Mar 12	8.74000 +0.18	8.74	8.50	8.57	30,976
28 Mar 12	8.56000 +0.21	8.61	8.35	8.35	58,783
27 Mar 12	8.35000 +0.09	8.35	8.25	8.30	40,227
26 Mar 12	8.26000 +0.06	8.26	8.17	8.25	32,181
23 Mar 12	8.20000 -0.05	8.25	8.17	8.25	134,945
22 Mar 12	8.25000 +0.01	8.25	8.22	8.24	87,968
21 Mar 12	8.24000 +0.00	8.25	8.20	8.24	94,673
20 Mar 12	8.24000 -0.01	8.28	8.20	8.20	8,289
19 Mar 12	8.25000 +0.15	8.27	8.10	8.10	13,465
16 Mar 12	8.10000 -0.20	8.31	8.10	8.31	27,246
15 Mar 12	8.30000 +0.07	8.31	8.22	8.25	14,611
14 Mar 12	8.23000 -0.03	8.31	8.16	8.27	27,213
13 Mar 12	8.26000 +0.01	8.29	8.21	8.24	348,983
12 Mar 12	8.25000 -0.05	8.35	8.20	8.35	55,637
09 Mar 12	8.30000 -0.20	8.54	8.24	8.54	76,182
08 Mar 12	8.50000 +0.32	8.50	8.20	8.20	198,507
07 Mar 12	8.18000 +0.14	8.18	8.02	8.02	36,461
06 Mar 12	8.04000 +0.12	8.07	7.88	7.98	67,065
05 Mar 12	7.92000 -0.07	8.01	7.85	7.96	7,272
02 Mar 12	7.99000 -0.16	8.10	7.87	8.10	38,851
01 Mar 12	8.15000 +0.05	8.15	8.03	8.05	42,233
29 Feb 12	8.10000 +0.19	8.13	7.85	7.92	73,937
28 Feb 12	7.91000 -0.09	8.00	7.86	8.00	13,976
27 Feb 12	8.00000 -0.05	8.09	8.00	8.09	29,487
24 Feb 12	8.05000 -0.08	8.13	8.05	8.13	10,529
23 Feb 12	8.13000 +0.17	8.13	7.98	7.98	147,279
22 Feb 12	7.96000 +0.10	7.98	7.85	7.90	177,503
21 Feb 12	7.86000 -0.05	7.90	7.76	7.85	9,748
17 Feb 12	7.91000 +0.00	7.96	7.90	7.90	3,701
16 Feb 12	7.91000 -0.09	8.05	7.89	7.99	24,507
15 Feb 12	8.00000 -0.01	8.05	7.75	8.00	22,138
14 Feb 12	8.01000 +0.00	8.05	8.01	8.05	14,937
13 Feb 12	8.01000 -0.01	8.08	8.01	8.06	36,497
10 Feb 12	8.02000 +0.00	8.04	7.97	8.00	52,391
09 Feb 12	8.02000 -0.03	8.02	7.94	8.01	32,235
08 Feb 12	8.05000 -0.02	8.10	8.02	8.09	38,965
07 Feb 12	8.07000 +0.01	8.08	8.02	8.02	10,767
06 Feb 12	8.06000 -0.04	8.10	8.01	8.10	49,829
03 Feb 12	8.10000 +0.00	8.12	8.02	8.10	79,224
02 Feb 12	8.10000 +0.01	8.10	8.01	8.02	54,881
01 Feb 12	8.09000 +0.05	8.09	8.01	8.05	50,604
31 Jan 12	8.04000 +0.09	8.09	8.01	8.05	113,098
30 Jan 12	7.95000 +0.09	8.10	7.86	7.86	136,643
27 Jan 12	7.86000 -0.09	7.98	7.86	7.91	9,995
26 Jan 12	7.95000 +0.07	8.01	7.90	7.96	123,781
25 Jan 12	7.88000 -0.02	8.03	7.86	7.89	13,175
24 Jan 12	7.90000 +0.00	8.25	7.81	7.90	127,035
23 Jan 12	7.90000 +0.29	7.94	7.70	7.70	339,822
20 Jan 12	7.61000 -0.14	7.70	7.60	7.70	39,388
19 Jan 12	7.75000 +0.05	7.81	7.60	7.75	45,248
18 Jan 12	7.70000 +0.25	7.75	7.46	7.46	58,928
17 Jan 12	7.45000 +0.15	7.46	7.30	7.35	32,690
16 Jan 12	7.30000 +0.00	7.35	7.30	7.30	186,567
13 Jan 12	7.30000 +0.00	7.34	7.29	7.30	20,176
12 Jan 12	7.30000 +0.00	7.42	7.27	7.27	20,868
11 Jan 12	7.30000 -0.03	7.44	7.25	7.40	74,984
10 Jan 12	7.33000 +0.18	7.39	7.15	7.15	47,603
09 Jan 12	7.15000 -0.05	7.20	7.15	7.16	24,900
06 Jan 12	7.20000 -0.11	7.33	7.15	7.31	7,515
05 Jan 12	7.31000 -0.01	7.39	7.30	7.35	7,411
04 Jan 12	7.32000 -0.03	7.35	7.22	7.35	13,035
03 Jan 12	7.35000 +0.03	7.38	7.29	7.37	3,980
30 Dec 11	7.32000 +0.05	7.32	7.22	7.30	4,528
29 Dec 11	7.27000 -0.01	7.27	7.22	7.25	8,001
28 Dec 11	7.28000 -0.10	7.38	7.25	7.38	4,829
23 Dec 11	7.38000 +0.00	7.39	7.28	7.39	4,890
22 Dec 11	7.38000 +0.11	7.40	7.28	7.28	13,946
21 Dec 11	7.27000 -0.05	7.27	7.15	7.15	34,720
20 Dec 11	7.32000 +0.09	7.33	7.26	7.27	180,782
19 Dec 11	7.23000 -0.06	7.35	7.22	7.30	107,588
16 Dec 11	7.29000 +0.01	7.31	7.26	7.26	11,754
15 Dec 11	7.28000 +0.06	7.35	7.20	7.20	81,323
14 Dec 11	7.22000 -0.10	7.37	7.15	7.35	242,055
13 Dec 11	7.32000 -0.05	7.32	7.30	7.30	15,263
12 Dec 11	7.37000 +0.08	7.39	7.30	7.30	154,320
09 Dec 11	7.29000 +0.12	7.30	7.17	7.17	26,425
08 Dec 11	7.17000 +0.00	7.25	7.06	7.20	192,921
07 Dec 11	7.17000 +0.00	7.24	7.15	7.19	44,882
06 Dec 11	7.17000 -0.08	7.20	7.06	7.12	16,078
05 Dec 11	7.25000 +0.30	7.25	6.92	6.92	98,743
02 Dec 11	6.95000 -0.04	7.02	6.87	7.02	16,479
01 Dec 11	6.99000 -0.08	7.07	6.85	7.07	12,510
30 Nov 11	7.07000 +0.21	7.16	6.85	6.96	25,067
29 Nov 11	6.86000 +0.05	6.98	6.75	6.80	20,831
28 Nov 11	6.81000 +0.11	6.89	6.72	6.89	64,188
25 Nov 11	6.70000 -0.15	6.80	6.67	6.80	9,032
24 Nov 11	6.85000 +0.00	7.01	6.85	6.85	13,356
23 Nov 11	6.85000 -0.30	7.13	6.85	7.13	41,201
22 Nov 11	7.15000 -0.09	7.16	7.10	7.13	19,706
21 Nov 11	7.24000 +0.13	7.25	7.00	7.00	42,389
18 Nov 11	7.11000 +0.02	7.13	7.05	7.08	21,198
17 Nov 11	7.09000 -0.12	7.20	7.07	7.20	20,439
16 Nov 11	7.21000 -0.01	7.25	7.15	7.24	42,225
15 Nov 11	7.22000 -0.18	7.37	7.11	7.31	103,048
14 Nov 11	7.40000 +0.21	7.41	7.12	7.12	264,618
11 Nov 11	7.19000 -0.10	7.29	7.06	7.17	202,704
10 Nov 11	7.29000 -0.02	7.31	7.09	7.25	274,859
09 Nov 11	7.31000 -0.13	7.32	7.21	7.25	9,622
08 Nov 11	7.44000 +0.04	7.44	7.35	7.35	12,284
07 Nov 11	7.40000 +0.04	7.42	7.30	7.35	48,835
04 Nov 11	7.36000 -0.14	7.50	7.32	7.50	3,638
03 Nov 11	7.50000 +0.00	7.57	7.38	7.49	101,717
02 Nov 11	7.50000 +0.00	7.63	7.41	7.50	226,771
01 Nov 11	7.50000 +0.05	7.50	7.18	7.20	176,226
31 Oct 11	7.45000 +0.10	7.49	7.33	7.33	76,377
28 Oct 11	7.35000 -0.15	7.50	7.27	7.50	152,073
27 Oct 11	7.50000 +0.07	7.50	7.42	7.45	84,327
26 Oct 11	7.43000 +0.08	7.55	7.40	7.40	66,342
25 Oct 11	7.35000 +0.25	7.41	7.10	7.10	189,992
24 Oct 11	7.10000 +0.39	7.14	6.60	6.60	295,509
21 Oct 11	6.71000 +0.15	6.73	6.51	6.51	143,231
20 Oct 11	6.56000 -0.04	6.60	6.56	6.60	4,869
19 Oct 11	6.60000 -0.05	6.70	6.56	6.65	66,927
18 Oct 11	6.65000 +0.15	6.65	6.50	6.50	23,636
17 Oct 11	6.50000 +0.04	6.55	6.50	6.50	9,280
14 Oct 11	6.46000 +0.07	6.52	6.40	6.52	3,585
13 Oct 11	6.39000 -0.10	6.46	6.37	6.41	13,697
12 Oct 11	6.49000 +0.14	6.56	6.35	6.35	187,127
11 Oct 11	6.35000 -0.01	6.43	6.34	6.43	20,321
07 Oct 11	6.36000 -0.04	6.46	6.31	6.43	3,137
06 Oct 11	6.40000 +0.04	6.40	6.29	6.31	3,081
05 Oct 11	6.36000 +0.22	6.36	6.10	6.10	106,939
04 Oct 11	6.14000 -0.09	6.20	6.10	6.20	248,251
03 Oct 11	6.23000 -0.27	6.43	6.23	6.42	32,678
30 Sep 11	6.50000 -0.15	6.61	6.47	6.56	13,169
29 Sep 11	6.65000 +0.05	6.76	6.61	6.70	232,666
28 Sep 11	6.60000 -0.18	6.70	6.59	6.69	19,909
27 Sep 11	6.78000 +0.53	6.78	6.39	6.45	192,631
26 Sep 11	6.25000 +0.25	6.35	6.05	6.35	110,621
23 Sep 11	6.00000 +0.09	6.20	6.00	6.00	66,380
22 Sep 11	5.91000 -0.29	6.10	5.89	6.00	184,630
21 Sep 11	6.20000 -0.10	6.31	6.20	6.26	7,576
20 Sep 11	6.30000 -0.03	6.39	6.25	6.39	130,440
19 Sep 11	6.33000 +0.08	6.33	6.16	6.29	104,692
16 Sep 11	6.25000 -0.15	6.41	6.25	6.27	73,354
15 Sep 11	6.40000 -0.05	6.46	6.40	6.45	750,025
14 Sep 11	6.45000 +0.20	6.48	6.26	6.26	98,309
13 Sep 11	6.25000 +0.00	6.32	6.15	6.25	192,740
12 Sep 11	6.25000 -0.20	6.38	6.18	6.38	7,577
09 Sep 11	6.45000 -0.05	6.50	6.32	6.38	30,489
08 Sep 11	6.50000 +0.29	6.65	6.21	6.22	245,609
07 Sep 11	6.21000 +0.19	6.25	6.01	6.01	22,937
06 Sep 11	6.02000 -0.06	6.06	6.00	6.00	11,627
02 Sep 11	6.08000 -0.23	6.28	6.08	6.28	217,326
01 Sep 11	6.31000 +0.11	6.38	6.24	6.24	22,156
31 Aug 11	6.20000 +0.13	6.20	6.05	6.05	23,612
30 Aug 11	6.07000 +0.03	6.10	6.00	6.05	35,002
29 Aug 11	6.04000 -0.06	6.10	6.00	6.10	62,777
26 Aug 11	6.10000 +0.04	6.11	5.92	6.10	17,761
25 Aug 11	6.06000 -0.22	6.29	6.06	6.29	6,681
24 Aug 11	6.28000 +0.13	6.28	6.12	6.12	53,950
23 Aug 11	6.15000 -0.03	6.20	6.11	6.16	26,593
22 Aug 11	6.18000 +0.07	6.25	6.04	6.25	48,099
19 Aug 11	6.11000 -0.30	6.30	6.07	6.30	93,473
18 Aug 11	6.41000 -0.21	6.45	6.37	6.44	6,217
17 Aug 11	6.62000 -0.03	6.65	6.51	6.64	56,707
16 Aug 11	6.65000 +0.01	6.65	6.59	6.61	7,305
15 Aug 11	6.64000 +0.14	6.70	6.50	6.50	8,828
12 Aug 11	6.50000 +0.07	6.51	6.40	6.43	2,398
11 Aug 11	6.43000 -0.08	6.54	6.42	6.51	631,036
10 Aug 11	6.51000 +0.08	6.59	6.28	6.37	18,747
09 Aug 11	6.43000 +0.43	6.50	6.00	6.00	273,427
08 Aug 11	6.00000 -0.38	6.10	5.86	6.00	65,946
05 Aug 11	6.38000 +0.05	6.39	6.04	6.11	136,971
04 Aug 11	6.33000 -0.18	6.61	6.31	6.61	19,004
03 Aug 11	6.51000 -0.09	6.55	6.38	6.40	7,838
02 Aug 11	6.60000 +0.01	6.86	6.60	6.73	16,615
29 Jul 11	6.59000 -0.04	6.59	6.46	6.59	7,816
28 Jul 11	6.63000 +0.03	6.65	6.60	6.65	60,265
27 Jul 11	6.60000 -0.03	6.71	6.60	6.60	54,064
26 Jul 11	6.63000 -0.11	6.73	6.63	6.70	577,446
25 Jul 11	6.74000 +0.12	6.77	6.60	6.60	223,475
22 Jul 11	6.62000 -0.03	6.65	6.60	6.65	11,505
21 Jul 11	6.65000 +0.20	6.71	6.45	6.45	198,999
20 Jul 11	6.45000 -0.01	6.52	6.45	6.48	388,596
19 Jul 11	6.46000 -0.10	6.52	6.46	6.52	49,177
18 Jul 11	6.56000 -0.13	6.70	6.52	6.70	16,768
15 Jul 11	6.69000 +0.05	6.69	6.61	6.64	2,393
14 Jul 11	6.64000 -0.08	6.73	6.61	6.73	9,945
13 Jul 11	6.72000 -0.06	6.81	6.67	6.78	14,003
12 Jul 11	6.78000 -0.03	6.90	6.77	6.85	221,306
11 Jul 11	6.81000 -0.09	6.89	6.78	6.85	5,937
08 Jul 11	6.90000 -0.05	6.90	6.80	6.84	14,842
07 Jul 11	6.95000 -0.05	7.08	6.93	7.06	176,138
06 Jul 11	7.00000 +0.00	7.04	6.94	6.94	177,532
05 Jul 11	7.00000 -0.16	7.16	6.81	7.15	29,668
04 Jul 11	7.16000 +0.23	7.17	6.91	6.92	273,880
30 Jun 11	6.93000 +0.18	6.95	6.65	6.75	87,351
29 Jun 11	6.75000 +0.15	6.77	6.60	6.65	61,084
28 Jun 11	6.60000 -0.03	6.65	6.54	6.65	146,325
27 Jun 11	6.63000 +0.05	6.63	6.58	6.58	24,732
24 Jun 11	6.58000 +0.17	6.60	6.42	6.42	58,943
23 Jun 11	6.41000 +0.05	6.43	6.25	6.32	175,536
22 Jun 11	6.36000 -0.11	6.50	6.32	6.41	81,448
21 Jun 11	6.47000 +0.17	6.48	6.32	6.33	57,609
20 Jun 11	6.30000 -0.02	6.38	6.28	6.31	198,111
17 Jun 11	6.32000 +0.04	6.37	6.25	6.37	79,535
16 Jun 11	6.28000 -0.12	6.40	6.27	6.40	38,942
15 Jun 11	6.40000 +0.01	6.50	6.38	6.40	15,403
14 Jun 11	6.39000 +0.04	6.45	6.36	6.45	141,734
13 Jun 11	6.35000 -0.20	6.60	6.35	6.55	36,193
10 Jun 11	6.55000 -0.20	6.72	6.55	6.72	15,375
09 Jun 11	6.75000 +0.13	6.77	6.66	6.66	13,680
08 Jun 11	6.62000 -0.10	6.72	6.58	6.72	12,497
07 Jun 11	6.72000 -0.03	6.88	6.70	6.75	824,030
06 Jun 11	6.75000 -0.13	7.02	6.70	6.94	33,241
03 Jun 11	6.88000 +0.13	7.16	6.80	6.85	475,723
02 Jun 11	6.75000 +0.15	6.80	6.53	6.70	76,716
01 Jun 11	6.60000 +0.01	6.81	6.51	6.81	93,990
31 May 11	6.59000 +0.10	6.61	6.47	6.50	159,002
30 May 11	6.49000 -0.01	6.51	6.45	6.45	570,355
27 May 11	6.50000 +0.18	6.65	6.40	6.40	71,475
26 May 11	6.32000 -0.12	6.42	6.32	6.41	1,842,356
25 May 11	6.44000 +0.05	6.49	6.35	6.35	35,258
24 May 11	6.39000 -0.12	6.56	6.39	6.50	48,308
20 May 11	6.51000 +0.01	6.51	6.45	6.45	43,949
19 May 11	6.50000 +0.10	6.50	6.39	6.40	1,845,100
18 May 11	6.40000 +0.04	6.41	6.37	6.41	46,882
17 May 11	6.36000 -0.04	6.40	6.35	6.39	28,199
16 May 11	6.40000 +0.04	6.45	6.38	6.38	6,105
13 May 11	6.36000 -0.04	6.43	6.36	6.42	4,059
12 May 11	6.40000 +0.05	6.41	6.38	6.38	255,174
11 May 11	6.35000 +0.01	6.36	6.35	6.35	712
10 May 11	6.34000 -0.02	6.35	6.30	6.35	12,574
09 May 11	6.36000 +0.18	6.41	6.13	6.13	13,925
06 May 11	6.18000 +0.08	6.29	6.10	6.12	11,513
05 May 11	6.10000 -0.03	6.15	6.09	6.10	877,138
04 May 11	6.13000 +0.03	6.13	6.05	6.10	10,344
03 May 11	6.10000 -0.07	6.27	6.06	6.21	34,817
02 May 11	6.17000 -0.12	6.28	6.14	6.27	31,764
29 Apr 11	6.29000 -0.08	6.35	6.27	6.32	107,994
28 Apr 11	6.37000 -0.01	6.42	6.30	6.40	636,279
27 Apr 11	6.38000 +0.12	6.40	6.27	6.29	1,658,239
26 Apr 11	6.26000 +0.09	6.26	6.15	6.25	244,720
25 Apr 11	6.17000 -0.05	6.25	6.15	6.16	16,080
21 Apr 11	6.22000 -0.06	6.27	6.22	6.25	233,233
20 Apr 11	6.28000 -0.02	6.31	6.27	6.28	65,460
19 Apr 11	6.30000 +0.02	6.31	6.28	6.28	165,672
18 Apr 11	6.28000 -0.10	6.35	6.27	6.30	9,191
15 Apr 11	6.38000 +0.06	6.40	6.30	6.39	171,117
14 Apr 11	6.32000 -0.03	6.38	6.31	6.38	89,033
13 Apr 11	6.35000 -0.03	6.40	6.35	6.35	15,287
12 Apr 11	6.38000 -0.04	6.42	6.34	6.42	31,541
11 Apr 11	6.42000 -0.03	6.45	6.36	6.45	146,180
08 Apr 11	6.45000 -0.04	6.49	6.44	6.45	14,980
07 Apr 11	6.49000 +0.06	6.49	6.45	6.47	4,812
06 Apr 11	6.43000 -0.02	6.45	6.38	6.45	156,564
05 Apr 11	6.45000 -0.03	6.50	6.42	6.43	28,740
04 Apr 11	6.48000 -0.02	6.50	6.43	6.49	29,543
01 Apr 11	6.50000 +0.12	6.50	6.38	6.38	353,009
31 Mar 11	6.38000 -0.01	6.49	6.33	6.35	31,691
30 Mar 11	6.39000 +0.02	6.39	6.30	6.38	391,515
29 Mar 11	6.37000 -0.05	6.40	6.27	6.40	19,624
28 Mar 11	6.42000 -0.03	6.50	6.41	6.41	56,540
25 Mar 11	6.45000 -0.04	6.45	6.42	6.45	28,243
24 Mar 11	6.49000 +0.00	6.50	6.45	6.45	13,025
23 Mar 11	6.49000 -0.06	6.54	6.48	6.54	22,462
22 Mar 11	6.55000 -0.04	6.60	6.51	6.60	55,640
21 Mar 11	6.59000 +0.05	6.62	6.43	6.48	17,032
18 Mar 11	6.54000 +0.09	6.67	6.45	6.50	15,387
17 Mar 11	6.45000 +0.25	6.47	6.20	6.25	105,373
16 Mar 11	6.20000 -0.11	6.35	6.17	6.25	57,589
15 Mar 11	6.31000 +0.06	6.31	6.00	6.00	32,221
14 Mar 11	6.25000 -0.25	6.50	6.25	6.43	65,491
11 Mar 11	6.50000 -0.03	6.56	6.48	6.50	120,636
10 Mar 11	6.53000 -0.14	6.80	6.45	6.65	174,536
09 Mar 11	6.67000 +0.19	6.71	6.55	6.65	583,585
08 Mar 11	6.48000 +0.04	6.49	6.39	6.49	168,243
07 Mar 11	6.44000 -0.02	6.48	6.43	6.46	21,496
04 Mar 11	6.46000 -0.14	6.60	6.41	6.60	90,355
03 Mar 11	6.60000 -0.20	6.76	6.60	6.63	63,027
02 Mar 11	6.80000 +0.10	6.80	6.60	6.68	83,715
01 Mar 11	6.70000 +0.15	6.76	6.55	6.55	1,400,468
28 Feb 11	6.55000 +0.01	6.55	6.50	6.55	12,532
25 Feb 11	6.54000 -0.03	6.80	6.49	6.80	26,258
24 Feb 11	6.57000 +0.09	6.60	6.50	6.60	47,552
23 Feb 11	6.48000 -0.12	6.60	6.46	6.60	15,812
22 Feb 11	6.60000 -0.15	6.76	6.48	6.76	276,195
18 Feb 11	6.75000 +0.00	6.75	6.69	6.75	17,574
17 Feb 11	6.75000 +0.00	6.80	6.69	6.69	103,293
16 Feb 11	6.75000 -0.02	6.80	6.69	6.72	12,075
15 Feb 11	6.77000 +0.11	6.86	6.75	6.82	46,113
14 Feb 11	6.66000 -0.10	6.83	6.66	6.80	34,299
11 Feb 11	6.76000 -0.09	6.85	6.75	6.85	165,431
10 Feb 11	6.85000 -0.09	6.95	6.85	6.95	3,721
09 Feb 11	6.94000 +0.06	6.95	6.90	6.90	7,650
08 Feb 11	6.88000 -0.05	6.94	6.86	6.90	12,505
07 Feb 11	6.93000 -0.04	7.00	6.92	7.00	57,902
04 Feb 11	6.97000 +0.02	7.00	6.95	7.00	4,823
03 Feb 11	6.95000 -0.02	7.06	6.95	6.99	12,120
02 Feb 11	6.97000 -0.04	7.01	6.95	6.95	99,439
01 Feb 11	7.01000 +0.06	7.05	6.90	6.96	427,010
31 Jan 11	6.95000 +0.04	7.07	6.93	6.93	168,895
28 Jan 11	6.91000 -0.01	6.95	6.74	6.93	236,059
27 Jan 11	6.92000 +0.05	6.96	6.66	6.93	399,646
26 Jan 11	6.87000 +0.13	6.90	6.74	6.80	14,166
25 Jan 11	6.74000 +0.03	6.77	6.59	6.70	34,586
24 Jan 11	6.71000 +0.11	6.83	6.66	6.74	20,504
21 Jan 11	6.60000 +0.08	6.60	6.45	6.52	50,359
20 Jan 11	6.52000 -0.03	6.58	6.31	6.50	96,306
19 Jan 11	6.55000 -0.20	6.71	6.53	6.71	38,832
18 Jan 11	6.75000 -0.09	6.95	6.72	6.82	77,440
17 Jan 11	6.84000 +0.04	6.84	6.80	6.84	8,465
14 Jan 11	6.80000 +0.00	6.84	6.80	6.80	90,440
13 Jan 11	6.80000 -0.10	6.90	6.80	6.90	20,851
12 Jan 11	6.90000 +0.03	6.93	6.81	6.87	329,103
11 Jan 11	6.87000 +0.01	6.96	6.72	6.85	635,485
10 Jan 11	6.86000 +0.06	6.89	6.80	6.83	18,577
07 Jan 11	6.80000 -0.05	6.96	6.78	6.96	4,204
06 Jan 11	6.85000 -0.10	7.00	6.81	6.96	47,394
05 Jan 11	6.95000 -0.05	6.98	6.74	6.98	37,951
04 Jan 11	7.00000 -0.02	7.02	6.95	7.00	23,920
31 Dec 10	7.02000 -0.02	7.04	7.01	7.04	2,940
30 Dec 10	7.04000 -0.01	7.06	7.01	7.06	9,563
29 Dec 10	7.05000 +0.11	7.05	6.82	6.94	23,193
24 Dec 10	6.94000 +0.04	6.94	6.84	6.84	6,373
23 Dec 10	6.90000 -0.01	6.93	6.81	6.87	62,620
22 Dec 10	6.91000 -0.07	7.00	6.85	6.98	54,542
21 Dec 10	6.98000 -0.10	7.10	6.96	7.04	67,950
20 Dec 10	7.08000 -0.01	7.13	6.98	7.13	83,774
17 Dec 10	7.09000 -0.09	7.17	7.04	7.17	23,987
16 Dec 10	7.18000 +0.03	7.20	7.07	7.10	89,055
15 Dec 10	7.15000 +0.00	7.20	7.11	7.16	302,170
14 Dec 10	7.15000 +0.01	7.26	7.10	7.10	196,537
13 Dec 10	7.14000 -0.04	7.20	7.10	7.14	73,067
10 Dec 10	7.18000 +0.06	7.20	7.07	7.16	39,891
09 Dec 10	7.12000 +0.02	7.12	7.00	7.06	334,961
08 Dec 10	7.10000 -0.02	7.14	7.01	7.11	115,494
07 Dec 10	7.12000 -0.06	7.15	7.06	7.15	88,306
06 Dec 10	7.18000 +0.01	7.25	7.11	7.25	122,510
03 Dec 10	7.17000 -0.01	7.19	7.03	7.10	114,020
02 Dec 10	7.18000 +0.07	7.18	6.95	7.05	109,978
01 Dec 10	7.11000 +0.11	7.11	6.96	7.06	85,109
30 Nov 10	7.00000 +0.03	7.00	6.80	6.81	111,808
29 Nov 10	6.97000 +0.03	7.00	6.90	6.90	150,496
26 Nov 10	6.94000 -0.01	6.97	6.90	6.97	17,100
25 Nov 10	6.95000 -0.03	6.97	6.90	6.97	64,889
24 Nov 10	6.98000 -0.02	7.00	6.93	6.93	15,515
23 Nov 10	7.00000 -0.01	7.05	6.90	7.00	28,558
22 Nov 10	7.01000 -0.04	7.07	6.91	7.06	57,096
19 Nov 10	7.05000 +0.13	7.10	6.90	6.90	132,958
18 Nov 10	6.92000 +0.02	6.97	6.90	6.90	45,914
17 Nov 10	6.90000 +0.01	6.90	6.83	6.90	30,546
16 Nov 10	6.89000 -0.08	6.97	6.80	6.97	11,740
15 Nov 10	6.97000 -0.01	7.00	6.95	7.00	5,600
12 Nov 10	6.98000 -0.09	7.05	6.82	7.05	97,476
11 Nov 10	7.07000 -0.07	7.14	7.02	7.10	216,848
10 Nov 10	7.14000 +0.34	7.15	6.85	6.85	106,445
09 Nov 10	6.80000 +0.05	6.88	6.73	6.75	32,935
08 Nov 10	6.75000 +0.01	6.79	6.70	6.79	27,216
05 Nov 10	6.74000 +0.23	6.80	6.51	6.55	123,628
04 Nov 10	6.51000 +0.11	6.53	6.40	6.40	304,783
03 Nov 10	6.40000 +0.00	6.46	6.35	6.46	36,050
02 Nov 10	6.40000 -0.02	6.50	6.40	6.45	16,268
01 Nov 10	6.42000 -0.02	6.53	6.27	6.45	425,084
29 Oct 10	6.44000 -0.04	6.50	6.32	6.50	56,228
28 Oct 10	6.48000 +0.23	6.49	6.24	6.25	187,855
27 Oct 10	6.25000 +0.05	6.25	6.22	6.22	21,846
26 Oct 10	6.20000 +0.00	6.22	6.18	6.21	322,680
25 Oct 10	6.20000 -0.09	6.35	6.20	6.31	187,622
22 Oct 10	6.29000 -0.01	6.30	6.26	6.29	4,115
21 Oct 10	6.30000 -0.05	6.37	6.20	6.37	107,243
20 Oct 10	6.35000 -0.01	6.35	6.30	6.35	40,470
19 Oct 10	6.36000 -0.02	6.40	6.35	6.40	20,969
18 Oct 10	6.38000 -0.02	6.40	6.35	6.40	56,987
15 Oct 10	6.40000 +0.01	6.40	6.35	6.40	92,300
14 Oct 10	6.39000 -0.02	6.45	6.35	6.38	20,034
13 Oct 10	6.41000 +0.03	6.50	6.38	6.40	94,704
12 Oct 10	6.38000 -0.02	6.41	6.33	6.41	111,905
08 Oct 10	6.40000 -0.01	6.49	6.36	6.44	62,865
07 Oct 10	6.41000 +0.01	6.51	6.41	6.45	110,664
06 Oct 10	6.40000 -0.06	6.50	6.24	6.50	164,067
05 Oct 10	6.46000 -0.01	6.50	6.45	6.50	69,801
04 Oct 10	6.47000 -0.03	6.50	6.41	6.50	26,531
01 Oct 10	6.50000 -0.10	6.56	6.44	6.55	33,056
30 Sep 10	6.60000 -0.11	6.70	6.50	6.70	126,000
29 Sep 10	6.71000 +0.15	6.72	6.53	6.54	38,797
28 Sep 10	6.56000 +0.01	6.56	6.41	6.55	109,566
27 Sep 10	6.55000 +0.06	6.58	6.50	6.54	24,435
24 Sep 10	6.49000 +0.35	6.55	6.19	6.19	96,299
23 Sep 10	6.14000 +0.07	6.14	6.00	6.06	30,827
22 Sep 10	6.07000 +0.07	6.07	5.97	6.00	24,581
21 Sep 10	6.00000 -0.02	6.05	5.94	6.05	129,913
20 Sep 10	6.02000 +0.02	6.06	5.90	6.01	433,687
17 Sep 10	6.00000 -0.15	6.17	5.99	6.17	382,190
16 Sep 10	6.15000 +0.06	6.17	6.05	6.06	449,278
15 Sep 10	6.09000 -0.05	6.15	6.08	6.10	80,912
14 Sep 10	6.14000 -0.16	6.30	6.13	6.28	896,701
13 Sep 10	6.30000 +0.01	6.35	6.28	6.35	44,072
10 Sep 10	6.29000 -0.20	6.50	6.23	6.49	76,430
09 Sep 10	6.49000 -0.01	6.65	6.34	6.65	125,358
08 Sep 10	6.50000 +0.14	6.65	6.49	6.50	421,054
07 Sep 10	6.36000 +0.23	6.40	6.19	6.19	212,184
03 Sep 10	6.13000 +0.05	6.20	6.04	6.04	91,273
02 Sep 10	6.08000 +0.03	6.10	6.00	6.06	72,957
01 Sep 10	6.05000 +0.05	6.16	5.90	5.90	516,707
31 Aug 10	6.00000 +0.11	6.05	5.85	5.91	136,264
30 Aug 10	5.89000 -0.05	6.00	5.89	5.94	32,422
27 Aug 10	5.94000 +0.04	6.10	5.86	5.95	45,903
26 Aug 10	5.90000 +0.07	5.93	5.83	5.86	33,977
25 Aug 10	5.83000 -0.03	5.90	5.80	5.86	61,640
24 Aug 10	5.86000 -0.14	6.00	5.85	5.95	71,949
23 Aug 10	6.00000 -0.01	6.02	5.99	6.02	38,557
20 Aug 10	6.01000 +0.01	6.02	5.99	6.00	37,807
19 Aug 10	6.00000 +0.00	6.00	5.95	6.00	26,955
18 Aug 10	6.00000 -0.03	6.05	5.98	6.05	37,349
17 Aug 10	6.03000 +0.10	6.04	5.94	5.94	565,082
16 Aug 10	5.93000 -0.02	6.00	5.90	5.96	112,675
13 Aug 10	5.95000 +0.02	5.98	5.91	5.95	12,775
12 Aug 10	5.93000 -0.05	6.03	5.90	5.96	205,300
11 Aug 10	5.98000 +0.03	5.98	5.85	5.90	27,585
10 Aug 10	5.95000 -0.02	6.00	5.86	6.00	53,735
09 Aug 10	5.97000 -0.01	5.99	5.89	5.95	30,360
06 Aug 10	5.98000 -0.02	6.04	5.95	5.95	26,639
05 Aug 10	6.00000 -0.02	6.00	5.91	5.98	62,233
04 Aug 10	6.02000 +0.01	6.03	5.94	6.02	26,264
03 Aug 10	6.01000 -0.05	6.07	6.00	6.06	57,309
30 Jul 10	6.06000 +0.14	6.11	5.95	5.95	243,430
29 Jul 10	5.92000 +0.07	5.92	5.78	5.80	1,268,913
28 Jul 10	5.85000 -0.04	5.93	5.72	5.85	146,339
27 Jul 10	5.89000 -0.06	5.98	5.77	5.87	325,944
26 Jul 10	5.95000 -0.13	6.06	5.80	6.06	213,455
23 Jul 10	6.08000 -0.03	6.12	6.01	6.07	77,978
22 Jul 10	6.11000 +0.02	6.14	6.04	6.10	45,240
21 Jul 10	6.09000 -0.05	6.20	6.07	6.10	50,820
20 Jul 10	6.14000 +0.02	6.16	6.00	6.10	81,340
19 Jul 10	6.12000 -0.13	6.32	6.12	6.25	29,844
16 Jul 10	6.25000 +0.08	6.26	6.16	6.20	122,916
15 Jul 10	6.17000 +0.09	6.17	6.06	6.10	20,995
14 Jul 10	6.08000 +0.18	6.14	5.90	5.94	44,641
13 Jul 10	5.90000 +0.13	5.91	5.71	5.75	75,903
12 Jul 10	5.77000 +0.08	5.77	5.65	5.65	101,627
09 Jul 10	5.69000 -0.01	5.75	5.53	5.75	153,877
08 Jul 10	5.70000 +0.11	5.70	5.58	5.59	80,725
07 Jul 10	5.59000 -0.01	5.66	5.50	5.60	67,687
06 Jul 10	5.60000 -0.15	5.74	5.60	5.72	90,155
05 Jul 10	5.75000 +0.01	5.76	5.60	5.76	23,969
02 Jul 10	5.74000 +0.03	5.75	5.50	5.51	205,741
30 Jun 10	5.71000 +0.02	5.78	5.52	5.70	95,163
29 Jun 10	5.69000 -0.13	5.80	5.55	5.80	61,101
28 Jun 10	5.82000 -0.13	6.00	5.81	5.95	95,054
25 Jun 10	5.95000 -0.05	6.00	5.90	5.93	19,630
24 Jun 10	6.00000 -0.05	6.06	5.91	6.05	28,897
23 Jun 10	6.05000 +0.11	6.06	5.92	5.92	42,948
22 Jun 10	5.94000 -0.19	6.12	5.94	6.12	33,441
21 Jun 10	6.13000 -0.04	6.27	6.12	6.15	84,294
18 Jun 10	6.17000 -0.02	6.20	6.00	6.20	54,180
17 Jun 10	6.19000 -0.03	6.23	6.16	6.23	36,968
16 Jun 10	6.22000 -0.02	6.25	6.10	6.21	84,758
15 Jun 10	6.24000 +0.02	6.25	6.23	6.24	204,686
14 Jun 10	6.22000 -0.07	6.36	6.22	6.27	181,674
11 Jun 10	6.29000 +0.00	6.31	6.20	6.30	48,705
10 Jun 10	6.29000 -0.03	6.39	6.29	6.35	53,401
09 Jun 10	6.32000 -0.12	6.45	6.32	6.42	79,583
08 Jun 10	6.44000 -0.01	6.49	6.35	6.49	67,151
07 Jun 10	6.45000 +0.03	6.49	6.40	6.41	119,897
04 Jun 10	6.42000 -0.07	6.49	6.25	6.49	41,478
03 Jun 10	6.49000 +0.07	6.56	6.29	6.29	33,261
02 Jun 10	6.42000 +0.45	6.45	6.00	6.08	280,703
01 Jun 10	5.97000 -0.01	5.99	5.86	5.91	17,629
31 May 10	5.98000 +0.08	5.98	5.90	5.90	13,700
28 May 10	5.90000 -0.10	6.05	5.85	6.01	31,598
27 May 10	6.00000 -0.05	6.05	5.98	6.00	13,724
26 May 10	6.05000 +0.14	6.07	5.92	5.92	72,683
25 May 10	5.91000 -0.08	5.93	5.75	5.76	87,861
21 May 10	5.99000 +0.10	6.01	5.74	5.80	193,839
20 May 10	5.89000 -0.03	5.90	5.55	5.81	47,254
19 May 10	5.92000 -0.06	6.00	5.85	5.95	37,521
18 May 10	5.98000 -0.04	6.02	5.95	6.01	21,475
17 May 10	6.02000 -0.03	6.06	5.90	6.01	99,110
14 May 10	6.05000 +0.12	6.06	5.89	5.90	53,844
13 May 10	5.93000 -0.02	6.00	5.90	5.90	15,986
12 May 10	5.95000 -0.03	6.00	5.95	5.99	292,495
11 May 10	5.98000 -0.06	6.05	5.82	6.05	119,214
10 May 10	6.04000 +0.01	6.20	6.01	6.08	73,246
07 May 10	6.03000 -0.02	6.07	5.83	6.05	48,944
06 May 10	6.05000 -0.05	6.10	5.90	6.07	42,723
05 May 10	6.10000 +0.00	6.14	6.07	6.14	10,297
04 May 10	6.10000 -0.10	6.20	6.09	6.12	39,407
03 May 10	6.20000 -0.05	6.26	6.20	6.25	8,195
30 Apr 10	6.25000 +0.04	6.36	6.15	6.18	237,342
29 Apr 10	6.21000 +0.01	6.25	6.12	6.25	107,479
28 Apr 10	6.20000 +0.08	6.20	6.00	6.05	697,056
27 Apr 10	6.12000 -0.04	6.16	5.94	6.16	47,403
26 Apr 10	6.16000 +0.02	6.20	6.15	6.15	58,790
23 Apr 10	6.14000 +0.00	6.16	6.03	6.15	168,499
22 Apr 10	6.14000 -0.06	6.20	6.14	6.19	77,407
21 Apr 10	6.20000 +0.01	6.20	6.15	6.19	92,844
20 Apr 10	6.19000 -0.06	6.23	6.17	6.23	223,025
19 Apr 10	6.25000 -0.05	6.30	6.24	6.30	10,041
16 Apr 10	6.30000 -0.05	6.30	6.24	6.30	45,826
15 Apr 10	6.35000 +0.05	6.35	6.28	6.28	3,083
14 Apr 10	6.30000 -0.02	6.35	6.29	6.35	44,304
13 Apr 10	6.32000 +0.01	6.35	6.25	6.25	4,352
12 Apr 10	6.31000 -0.02	6.36	6.22	6.22	35,295
09 Apr 10	6.33000 -0.07	6.40	6.28	6.39	78,354
08 Apr 10	6.40000 +0.01	6.40	6.20	6.39	74,124
07 Apr 10	6.39000 +0.05	6.40	6.20	6.35	102,000
06 Apr 10	6.34000 -0.06	6.34	6.15	6.20	803,158
05 Apr 10	6.40000 -0.10	6.50	6.37	6.47	56,757
01 Apr 10	6.50000 -0.06	6.55	6.41	6.55	50,303
31 Mar 10	6.56000 -0.03	6.65	6.37	6.62	75,509
30 Mar 10	6.59000 -0.11	6.76	6.55	6.70	24,875
29 Mar 10	6.70000 -0.12	6.88	6.70	6.85	28,916
26 Mar 10	6.82000 +0.02	6.95	6.80	6.80	59,067
25 Mar 10	6.80000 +0.28	6.80	6.50	6.50	135,779
24 Mar 10	6.52000 +0.07	6.54	6.47	6.47	90,083
23 Mar 10	6.45000 +0.10	6.45	6.35	6.35	21,244
22 Mar 10	6.35000 -0.03	6.44	6.30	6.44	66,049
19 Mar 10	6.38000 -0.11	6.55	6.36	6.55	25,353
18 Mar 10	6.49000 +0.06	6.65	6.40	6.50	60,690
17 Mar 10	6.43000 +0.13	6.43	6.30	6.33	55,691
16 Mar 10	6.30000 +0.12	6.40	6.25	6.25	49,538
15 Mar 10	6.18000 -0.08	6.30	6.10	6.25	110,473
12 Mar 10	6.26000 -0.06	6.31	6.22	6.31	73,255
11 Mar 10	6.32000 -0.08	6.35	6.20	6.20	195,892
10 Mar 10	6.40000 +0.05	6.40	6.20	6.35	209,275
09 Mar 10	6.35000 +0.02	6.35	6.25	6.34	70,115
08 Mar 10	6.33000 +0.00	6.35	6.23	6.35	69,601
05 Mar 10	6.33000 +0.02	6.36	6.27	6.36	79,453
04 Mar 10	6.31000 -0.09	6.41	6.30	6.41	9,925
03 Mar 10	6.40000 -0.05	6.50	6.38	6.50	11,220
02 Mar 10	6.45000 -0.01	6.55	6.39	6.55	53,336
01 Mar 10	6.46000 -0.07	6.65	6.39	6.60	31,801
26 Feb 10	6.53000 +0.13	6.58	6.33	6.38	296,166
25 Feb 10	6.40000 +0.03	6.43	6.21	6.30	112,165
24 Feb 10	6.37000 +0.27	6.47	6.00	6.01	390,575
23 Feb 10	6.10000 -0.07	6.15	5.98	6.15	221,413
22 Feb 10	6.17000 -0.01	6.21	6.14	6.21	70,671
19 Feb 10	6.18000 -0.03	6.24	6.17	6.21	22,057
18 Feb 10	6.21000 -0.10	6.29	6.20	6.29	21,493
17 Feb 10	6.31000 -0.11	6.42	6.27	6.42	78,410
16 Feb 10	6.42000 +0.00	6.44	6.32	6.43	93,062
12 Feb 10	6.42000 -0.02	6.45	6.39	6.43	11,537
11 Feb 10	6.44000 -0.01	6.45	6.40	6.41	45,380
10 Feb 10	6.45000 +0.01	6.48	6.35	6.40	29,622
09 Feb 10	6.44000 +0.16	6.49	6.19	6.27	98,336
08 Feb 10	6.28000 -0.01	6.38	6.18	6.26	94,534
05 Feb 10	6.29000 +0.04	6.30	6.10	6.25	120,814
04 Feb 10	6.25000 +0.00	6.28	6.00	6.25	249,008
03 Feb 10	6.25000 -0.13	6.40	6.25	6.33	563,289
02 Feb 10	6.38000 +0.03	6.40	6.30	6.38	706,466
01 Feb 10	6.35000 +0.03	6.38	6.28	6.30	171,016
29 Jan 10	6.32000 -0.09	6.44	6.32	6.43	259,869
28 Jan 10	6.41000 +0.01	6.44	6.30	6.41	59,328
27 Jan 10	6.40000 -0.04	6.45	6.35	6.44	78,516
26 Jan 10	6.44000 +0.04	6.45	6.36	6.42	58,505
25 Jan 10	6.40000 +0.04	6.50	6.40	6.40	83,962
22 Jan 10	6.36000 -0.03	6.38	6.21	6.30	149,562
21 Jan 10	6.39000 -0.03	6.43	6.20	6.37	53,121
20 Jan 10	6.42000 -0.02	6.42	6.16	6.40	610,275
19 Jan 10	6.44000 -0.08	6.55	6.43	6.55	29,152
18 Jan 10	6.52000 +0.01	6.63	6.51	6.52	19,238
15 Jan 10	6.51000 -0.16	6.65	6.48	6.65	1,077,260
14 Jan 10	6.67000 -0.03	6.80	6.60	6.70	525,859
13 Jan 10	6.70000 +0.15	6.70	6.50	6.59	915,840
12 Jan 10	6.55000 +0.14	6.60	6.40	6.40	504,408
11 Jan 10	6.41000 +0.14	6.43	6.20	6.28	199,651
08 Jan 10	6.27000 +0.09	6.30	6.20	6.21	111,546
07 Jan 10	6.18000 -0.04	6.32	6.18	6.22	69,021
06 Jan 10	6.22000 -0.06	6.27	6.20	6.25	133,660
05 Jan 10	6.28000 +0.00	6.28	6.15	6.28	196,205
04 Jan 10	6.28000 -0.04	6.35	6.15	6.35	46,582
31 Dec 09	6.32000 +0.05	6.35	6.25	6.30	27,139
30 Dec 09	6.27000 +0.01	6.35	6.25	6.30	152,857
29 Dec 09	6.26000 +0.00	6.38	6.15	6.16	42,907